1652080500000|2022-05-09 07:15:00|2936.57|2936.57|2936.03|2936.03|2936.57|2936.57|2935.95|2935.95|0
1652080510000|2022-05-09 07:15:10|2935.95|2935.95|2935.2|2935.2|2935.95|2935.95|2935.2|2935.2|0
1652080520000|2022-05-09 07:15:20|2935.08|2935.08|2935.12|2935.12|2935.12|2935.12|2934.79|2934.79|0
1652080530000|2022-05-09 07:15:30|2935.16|2935.16|2933.38|2933.38|2935.5|2935.5|2933.38|2933.38|0
1652080540000|2022-05-09 07:15:40|2933.29|2933.29|2932.23|2932.23|2933.29|2933.29|2932.23|2932.23|0
1652080550000|2022-05-09 07:15:50|2931.9|2931.9|2932.23|2932.23|2932.23|2932.23|2931.9|2931.9|0
1652080560000|2022-05-09 07:16:00|2932.27|2932.27|2931.79|2931.79|2932.27|2932.27|2931.79|2931.79|0
1652080570000|2022-05-09 07:16:10|2931.84|2931.84|2930.72|2930.72|2931.88|2931.88|2930.27|2930.27|0
1652080580000|2022-05-09 07:16:20|2930.68|2930.68|2930.62|2930.62|2930.72|2930.72|2930.62|2930.62|0
1652080590000|2022-05-09 07:16:30|2930.14|2930.14|2929.55|2929.55|2930.22|2930.22|2929.55|2929.55|0
1652080610000|2022-05-09 07:16:50|2929.08|2929.08|2929.55|2929.55|2929.88|2929.88|2929.08|2929.08|0
1652080620000|2022-05-09 07:17:00|2928.98|2928.98|2927.99|2927.99|2928.98|2928.98|2927.99|2927.99|0
1652080630000|2022-05-09 07:17:10|2927.92|2927.92|2927.35|2927.35|2927.92|2927.92|2927.35|2927.35|0
1652080640000|2022-05-09 07:17:20|2927.32|2927.32|2927.32|2927.32|2927.32|2927.32|2927.32|2927.32|0
1652080650000|2022-05-09 07:17:30|2926.92|2926.92|2926.88|2926.88|2926.92|2926.92|2926.88|2926.88|0
1652080660000|2022-05-09 07:17:40|2926.21|2926.21|2926.22|2926.22|2926.5|2926.5|2925.84|2925.84|0
1652080670000|2022-05-09 07:17:50|2926.1|2926.1|2926.55|2926.55|2926.75|2926.75|2926.1|2926.1|0
1652080680000|2022-05-09 07:18:00|2926.66|2926.66|2926.77|2926.77|2926.85|2926.85|2926.66|2926.66|0
1652080690000|2022-05-09 07:18:10|2926.65|2926.65|2926.4|2926.4|2926.65|2926.65|2926.4|2926.4|0
1652080700000|2022-05-09 07:18:20|2926.73|2926.73|2926.97|2926.97|2926.97|2926.97|2926.73|2926.73|0
1652080710000|2022-05-09 07:18:30|2926.93|2926.93|2926.85|2926.85|2926.93|2926.93|2926.85|2926.85|0
1652080730000|2022-05-09 07:18:50|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|0
1652080740000|2022-05-09 07:19:00|2925.71|2925.71|2925.96|2925.96|2925.96|2925.96|2925.59|2925.59|0
1652080750000|2022-05-09 07:19:10|2925.73|2925.73|2925.73|2925.73|2925.85|2925.85|2925.62|2925.62|0
1652080760000|2022-05-09 07:19:20|2925.63|2925.63|2925.42|2925.42|2925.63|2925.63|2925.42|2925.42|0
1652080770000|2022-05-09 07:19:30|2924.85|2924.85|2924.34|2924.34|2924.96|2924.96|2924.34|2924.34|0
1652080780000|2022-05-09 07:19:40|2924.1|2924.1|2922.56|2922.56|2924.1|2924.1|2921.89|2921.89|0
1652080790000|2022-05-09 07:19:50|2922.48|2922.48|2922.25|2922.25|2922.48|2922.48|2922.25|2922.25|0
1652080800000|2022-05-09 07:20:00|2922.04|2922.04|2921.57|2921.57|2922.04|2922.04|2921.11|2921.11|0
1652080810000|2022-05-09 07:20:10|2921.34|2921.34|2920.63|2920.63|2921.34|2921.34|2920.63|2920.63|0
1652080820000|2022-05-09 07:20:20|2919.7|2919.7|2919.43|2919.43|2919.7|2919.7|2919.2|2919.2|0
1652080830000|2022-05-09 07:20:30|2919.25|2919.25|2919.48|2919.48|2919.48|2919.48|2918.81|2918.81|0
1652080840000|2022-05-09 07:20:40|2919.94|2919.94|2920.07|2920.07|2920.07|2920.07|2919.82|2919.82|0
1652080850000|2022-05-09 07:20:50|2920.17|2920.17|2920.21|2920.21|2920.21|2920.21|2920.17|2920.17|0
1652080860000|2022-05-09 07:21:00|2920.88|2920.88|2921.49|2921.49|2921.49|2921.49|2920.88|2920.88|0
1652080870000|2022-05-09 07:21:10|2921.15|2921.15|2918.13|2918.13|2921.15|2921.15|2918.13|2918.13|0
1652080880000|2022-05-09 07:21:20|2917.79|2917.79|2917.27|2917.27|2917.79|2917.79|2917.27|2917.27|0
1652080890000|2022-05-09 07:21:30|2917.5|2917.5|2917.85|2917.85|2917.85|2917.85|2917.5|2917.5|0
1652080900000|2022-05-09 07:21:40|2917.81|2917.81|2917|2917|2917.81|2917.81|2916.85|2916.85|0
1652080910000|2022-05-09 07:21:50|2917.11|2917.11|2918.01|2918.01|2918.67|2918.67|2917.11|2917.11|0
1652080920000|2022-05-09 07:22:00|2917.67|2917.67|2917.55|2917.55|2917.67|2917.67|2917.55|2917.55|0
1652080930000|2022-05-09 07:22:10|2917.62|2917.62|2914.39|2914.39|2917.62|2917.62|2914.39|2914.39|0
1652080940000|2022-05-09 07:22:20|2914.31|2914.31|2913.65|2913.65|2914.32|2914.32|2913.65|2913.65|0
1652080950000|2022-05-09 07:22:30|2913.47|2913.47|2913.05|2913.05|2913.62|2913.62|2913.05|2913.05|0
1652080960000|2022-05-09 07:22:40|2912.95|2912.95|2912|2912|2913.05|2913.05|2911.99|2911.99|0
1652080970000|2022-05-09 07:22:50|2911.76|2911.76|2911.73|2911.73|2912.43|2912.43|2911.73|2911.73|0
1652080980000|2022-05-09 07:23:00|2911.51|2911.51|2911.79|2911.79|2911.79|2911.79|2911.46|2911.46|0
1652080990000|2022-05-09 07:23:10|2911.83|2911.83|2911.71|2911.71|2911.87|2911.87|2911.71|2911.71|0
1652081000000|2022-05-09 07:23:20|2911.18|2911.18|2911.3|2911.3|2911.41|2911.41|2911.07|2911.07|0
1652081010000|2022-05-09 07:23:30|2911.41|2911.41|2911.1|2911.1|2911.41|2911.41|2911.1|2911.1|0
1652081020000|2022-05-09 07:23:40|2911.02|2911.02|2910.72|2910.72|2911.02|2911.02|2910.67|2910.67|0
1652081030000|2022-05-09 07:23:50|2910.49|2910.49|2910.49|2910.49|2910.49|2910.49|2910.49|2910.49|0
1652081040000|2022-05-09 07:24:00|2910.15|2910.15|2909.99|2909.99|2910.15|2910.15|2909.99|2909.99|0
1652081050000|2022-05-09 07:24:10|2909.67|2909.67|2909.67|2909.67|2909.67|2909.67|2909.67|2909.67|0
1652081060000|2022-05-09 07:24:20|2909.55|2909.55|2909.86|2909.86|2909.94|2909.94|2909.55|2909.55|0
1652081070000|2022-05-09 07:24:30|2909.53|2909.53|2909.48|2909.48|2909.53|2909.53|2909.48|2909.48|0
1652081080000|2022-05-09 07:24:40|2909.24|2909.24|2909.16|2909.16|2909.24|2909.24|2909.16|2909.16|0
1652081090000|2022-05-09 07:24:50|2908.91|2908.91|2908.33|2908.33|2909.25|2909.25|2908.33|2908.33|0
1652081100000|2022-05-09 07:25:00|2908.25|2908.25|2908.13|2908.13|2908.25|2908.25|2908.13|2908.13|0
1652081110000|2022-05-09 07:25:10|2908.21|2908.21|2908.91|2908.91|2908.91|2908.91|2908.21|2908.21|0
1652081120000|2022-05-09 07:25:20|2908.25|2908.25|2908.79|2908.79|2908.91|2908.91|2908.25|2908.25|0
1652081130000|2022-05-09 07:25:30|2908.74|2908.74|2908.25|2908.25|2908.74|2908.74|2908.25|2908.25|0
1652081140000|2022-05-09 07:25:40|2907.92|2907.92|2907.7|2907.7|2907.92|2907.92|2907.7|2907.7|0
1652081150000|2022-05-09 07:25:50|2907.58|2907.58|2907.58|2907.58|2907.58|2907.58|2907.58|2907.58|0
1652081160000|2022-05-09 07:26:00|2907.23|2907.23|2906.07|2906.07|2907.23|2907.23|2905.4|2905.4|0
1652081170000|2022-05-09 07:26:10|2905.4|2905.4|2905.4|2905.4|2905.4|2905.4|2905.4|2905.4|0
1652081180000|2022-05-09 07:26:20|2905.18|2905.18|2904.4|2904.4|2905.18|2905.18|2904.4|2904.4|0
1652081190000|2022-05-09 07:26:30|2905.06|2905.06|2905.38|2905.38|2905.38|2905.38|2904.73|2904.73|0
1652081200000|2022-05-09 07:26:40|2905.33|2905.33|2905.49|2905.49|2905.49|2905.49|2905.33|2905.33|0
1652081210000|2022-05-09 07:26:50|2905.53|2905.53|2906|2906|2906.04|2906.04|2905.53|2905.53|0
1652081220000|2022-05-09 07:27:00|2905.93|2905.93|2906.39|2906.39|2906.39|2906.39|2905.93|2905.93|0
1652081230000|2022-05-09 07:27:10|2906.32|2906.32|2906.24|2906.24|2906.46|2906.46|2906.24|2906.24|0
1652081240000|2022-05-09 07:27:20|2905.82|2905.82|2905.64|2905.64|2905.82|2905.82|2905.64|2905.64|0
1652081250000|2022-05-09 07:27:30|2905.86|2905.86|2907.19|2907.19|2907.85|2907.85|2905.86|2905.86|0
1652081260000|2022-05-09 07:27:40|2907.15|2907.15|2907.24|2907.24|2907.24|2907.24|2907.15|2907.15|0
1652081290000|2022-05-09 07:28:10|2907.01|2907.01|2908.14|2908.14|2908.14|2908.14|2907.01|2907.01|0
1652081320000|2022-05-09 07:28:40|2908.55|2908.55|2908.66|2908.66|2908.66|2908.66|2908.55|2908.55|0
1652081330000|2022-05-09 07:28:50|2909.66|2909.66|2909.89|2909.89|2909.89|2909.89|2909.66|2909.66|0
1652081340000|2022-05-09 07:29:00|2909.97|2909.97|2909.97|2909.97|2909.97|2909.97|2909.97|2909.97|0
1652081350000|2022-05-09 07:29:10|2910.14|2910.14|2909.8|2909.8|2910.47|2910.47|2909.8|2909.8|0
1652081360000|2022-05-09 07:29:20|2909.47|2909.47|2909.3|2909.3|2909.47|2909.47|2909.14|2909.14|0
1652081370000|2022-05-09 07:29:30|2909.2|2909.2|2909.2|2909.2|2909.2|2909.2|2909.2|2909.2|0
1652081380000|2022-05-09 07:29:40|2909.05|2909.05|2909.05|2909.05|2909.05|2909.05|2909.05|2909.05|0
1652081390000|2022-05-09 07:29:50|2908.89|2908.89|2908.83|2908.83|2908.98|2908.98|2908.79|2908.79|0
1652081400000|2022-05-09 07:30:00|2908.57|2908.57|2907.82|2907.82|2908.9|2908.9|2907.6|2907.6|0
1652081410000|2022-05-09 07:30:10|2907.74|2907.74|2906.89|2906.89|2907.78|2907.78|2906.57|2906.57|0
1652081420000|2022-05-09 07:30:20|2906.97|2906.97|2906.3|2906.3|2906.97|2906.97|2906.3|2906.3|0
1652081430000|2022-05-09 07:30:30|2906.22|2906.22|2906.33|2906.33|2907.18|2907.18|2906.18|2906.18|0
1652081440000|2022-05-09 07:30:40|2906.16|2906.16|2905.04|2905.04|2906.16|2906.16|2904.98|2904.98|0
1652081450000|2022-05-09 07:30:50|2904.81|2904.81|2904.26|2904.26|2904.81|2904.81|2904.26|2904.26|0
1652081460000|2022-05-09 07:31:00|2904.12|2904.12|2903.8|2903.8|2904.12|2904.12|2903.8|2903.8|0
1652081470000|2022-05-09 07:31:10|2903.76|2903.76|2903.13|2903.13|2903.76|2903.76|2903.13|2903.13|0
1652081480000|2022-05-09 07:31:20|2903.25|2903.25|2903.25|2903.25|2903.25|2903.25|2903.25|2903.25|0
1652081490000|2022-05-09 07:31:30|2903.06|2903.06|2902.52|2902.52|2903.06|2903.06|2902.51|2902.51|0
1652081500000|2022-05-09 07:31:40|2902.44|2902.44|2902.57|2902.57|2902.57|2902.57|2902.44|2902.44|0
1652081510000|2022-05-09 07:31:50|2902.68|2902.68|2902.83|2902.83|2902.83|2902.83|2902.68|2902.68|0
1652081520000|2022-05-09 07:32:00|2902.75|2902.75|2902.37|2902.37|2902.87|2902.87|2902.22|2902.22|0
1652081530000|2022-05-09 07:32:10|2902.52|2902.52|2902.33|2902.33|2902.52|2902.52|2902.33|2902.33|0
1652081540000|2022-05-09 07:32:20|2902.67|2902.67|2902.28|2902.28|2902.67|2902.67|2902.2|2902.2|0
1652081550000|2022-05-09 07:32:30|2902.17|2902.17|2902.2|2902.2|2902.33|2902.33|2902.17|2902.17|0
1652081560000|2022-05-09 07:32:40|2902.36|2902.36|2902.29|2902.29|2902.4|2902.4|2902.07|2902.07|0
1652081570000|2022-05-09 07:32:50|2902.72|2902.72|2904.88|2904.88|2905.1|2905.1|2902.72|2902.72|0
1652081580000|2022-05-09 07:33:00|2904.97|2904.97|2906.34|2906.34|2906.34|2906.34|2904.97|2904.97|0
1652081590000|2022-05-09 07:33:10|2906.42|2906.42|2906.42|2906.42|2906.42|2906.42|2906.42|2906.42|0
1652081610000|2022-05-09 07:33:30|2905.99|2905.99|2906.08|2906.08|2906.08|2906.08|2905.99|2905.99|0
1652081620000|2022-05-09 07:33:40|2906.15|2906.15|2906.27|2906.27|2906.27|2906.27|2906.15|2906.15|0
1652081640000|2022-05-09 07:34:00|2906.14|2906.14|2906.18|2906.18|2906.18|2906.18|2906.14|2906.14|0
1652081680000|2022-05-09 07:34:40|2906.47|2906.47|2906.61|2906.61|2906.61|2906.61|2906.47|2906.47|0
1652081700000|2022-05-09 07:35:00|2906.66|2906.66|2907.02|2907.02|2907.02|2907.02|2906.66|2906.66|0
1652081710000|2022-05-09 07:35:10|2906.68|2906.68|2906.38|2906.38|2906.68|2906.68|2906.38|2906.38|0
1652081720000|2022-05-09 07:35:20|2906.58|2906.58|2906.79|2906.79|2906.79|2906.79|2906.58|2906.58|0
1652081730000|2022-05-09 07:35:30|2906.87|2906.87|2906.84|2906.84|2906.87|2906.87|2906.61|2906.61|0
1652081740000|2022-05-09 07:35:40|2906.77|2906.77|2906.97|2906.97|2906.97|2906.97|2906.7|2906.7|0
1652081750000|2022-05-09 07:35:50|2907.05|2907.05|2906.93|2906.93|2907.05|2907.05|2906.93|2906.93|0
1652081760000|2022-05-09 07:36:00|2907.08|2907.08|2907.08|2907.08|2907.08|2907.08|2907.08|2907.08|0
1652081770000|2022-05-09 07:36:10|2907.24|2907.24|2907.47|2907.47|2907.47|2907.47|2907.24|2907.24|0
1652081780000|2022-05-09 07:36:20|2907.56|2907.56|2907.5|2907.5|2907.66|2907.66|2907.5|2907.5|0
1652081790000|2022-05-09 07:36:30|2907.68|2907.68|2907.68|2907.68|2907.68|2907.68|2907.68|2907.68|0
1652081800000|2022-05-09 07:36:40|2907.44|2907.44|2907.44|2907.44|2907.44|2907.44|2907.44|2907.44|0
1652081810000|2022-05-09 07:36:50|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|0
1652081820000|2022-05-09 07:37:00|2907.07|2907.07|2905.06|2905.06|2907.07|2907.07|2904.98|2904.98|0
1652081830000|2022-05-09 07:37:10|2904.84|2904.84|2904.6|2904.6|2904.84|2904.84|2904.6|2904.6|0
1652081840000|2022-05-09 07:37:20|2904.52|2904.52|2902.65|2902.65|2904.52|2904.52|2902.65|2902.65|0
1652081850000|2022-05-09 07:37:30|2902.37|2902.37|2901.24|2901.24|2902.47|2902.47|2901.24|2901.24|0
1652081860000|2022-05-09 07:37:40|2901.16|2901.16|2901.16|2901.16|2901.16|2901.16|2901.16|2901.16|0
1652081870000|2022-05-09 07:37:50|2901|2901|2901|2901|2901|2901|2901|2901|0
1652081880000|2022-05-09 07:38:00|2900.86|2900.86|2901.2|2901.2|2901.2|2901.2|2900.86|2900.86|0
1652081890000|2022-05-09 07:38:10|2901.31|2901.31|2901.64|2901.64|2901.64|2901.64|2901.31|2901.31|0
1652081900000|2022-05-09 07:38:20|2901.74|2901.74|2902.72|2902.72|2902.72|2902.72|2901.74|2901.74|0
1652081910000|2022-05-09 07:38:30|2902.91|2902.91|2903.06|2903.06|2903.06|2903.06|2902.91|2902.91|0
1652081920000|2022-05-09 07:38:40|2903.37|2903.37|2903.45|2903.45|2903.61|2903.61|2903.37|2903.37|0
1652081930000|2022-05-09 07:38:50|2903.61|2903.61|2903.46|2903.46|2903.65|2903.65|2903.46|2903.46|0
1652081940000|2022-05-09 07:39:00|2903.64|2903.64|2903.68|2903.68|2903.68|2903.68|2903.64|2903.64|0
1652081960000|2022-05-09 07:39:20|2904.01|2904.01|2904.01|2904.01|2904.01|2904.01|2904.01|2904.01|0
1652081980000|2022-05-09 07:39:40|2903.93|2903.93|2903.83|2903.83|2903.93|2903.93|2903.83|2903.83|0
1652081990000|2022-05-09 07:39:50|2903.9|2903.9|2904.56|2904.56|2904.56|2904.56|2903.9|2903.9|0
1652082010000|2022-05-09 07:40:10|2904.67|2904.67|2904.01|2904.01|2904.67|2904.67|2904.01|2904.01|0
1652082020000|2022-05-09 07:40:20|2904.09|2904.09|2903.98|2903.98|2904.21|2904.21|2903.83|2903.83|0
1652082030000|2022-05-09 07:40:30|2903.87|2903.87|2903.91|2903.91|2903.95|2903.95|2903.87|2903.87|0
1652082040000|2022-05-09 07:40:40|2903.83|2903.83|2903.9|2903.9|2904.05|2904.05|2903.7|2903.7|0
1652082050000|2022-05-09 07:40:50|2903.24|2903.24|2902.42|2902.42|2903.24|2903.24|2902.42|2902.42|0
1652082060000|2022-05-09 07:41:00|2902.26|2902.26|2902.03|2902.03|2902.4|2902.4|2902|2902|0
1652082070000|2022-05-09 07:41:10|2901.95|2901.95|2901.95|2901.95|2901.95|2901.95|2901.95|2901.95|0
1652082080000|2022-05-09 07:41:20|2901.83|2901.83|2901.64|2901.64|2901.83|2901.83|2901.6|2901.6|0
1652082090000|2022-05-09 07:41:30|2900.98|2900.98|2900.98|2900.98|2900.98|2900.98|2900.98|2900.98|0
1652082100000|2022-05-09 07:41:40|2900.93|2900.93|2900.82|2900.82|2900.93|2900.93|2900.82|2900.82|0
1652082120000|2022-05-09 07:42:00|2900.68|2900.68|2900.68|2900.68|2900.68|2900.68|2900.68|2900.68|0
1652082130000|2022-05-09 07:42:10|2900.77|2900.77|2900.72|2900.72|2900.77|2900.77|2900.72|2900.72|0
1652082140000|2022-05-09 07:42:20|2900.39|2900.39|2901.02|2901.02|2901.02|2901.02|2900.35|2900.35|0
1652082150000|2022-05-09 07:42:30|2901.19|2901.19|2901.92|2901.92|2901.92|2901.92|2900.95|2900.95|0
1652082160000|2022-05-09 07:42:40|2901.59|2901.59|2902.02|2902.02|2902.26|2902.26|2901.59|2901.59|0
1652082170000|2022-05-09 07:42:50|2902.1|2902.1|2902.18|2902.18|2902.18|2902.18|2902.06|2902.06|0
1652082180000|2022-05-09 07:43:00|2902.25|2902.25|2902.44|2902.44|2902.44|2902.44|2902.25|2902.25|0
1652082190000|2022-05-09 07:43:10|2902.56|2902.56|2902.21|2902.21|2902.56|2902.56|2902.21|2902.21|0
1652082200000|2022-05-09 07:43:20|2902.26|2902.26|2902.09|2902.09|2902.26|2902.26|2902.09|2902.09|0
1652082210000|2022-05-09 07:43:30|2902.26|2902.26|2902.56|2902.56|2902.56|2902.56|2902.26|2902.26|0
1652082220000|2022-05-09 07:43:40|2902.61|2902.61|2902.53|2902.53|2902.61|2902.61|2902.53|2902.53|0
1652082230000|2022-05-09 07:43:50|2902.65|2902.65|2902.65|2902.65|2902.65|2902.65|2902.65|2902.65|0
1652082250000|2022-05-09 07:44:10|2902.86|2902.86|2902.23|2902.23|2902.9|2902.9|2902.23|2902.23|0
1652082260000|2022-05-09 07:44:20|2902.32|2902.32|2901.76|2901.76|2902.32|2902.32|2901.61|2901.61|0
1652082270000|2022-05-09 07:44:30|2901.61|2901.61|2902.61|2902.61|2902.61|2902.61|2901.61|2901.61|0
1652082290000|2022-05-09 07:44:50|2902.94|2902.94|2902.81|2902.81|2902.94|2902.94|2902.81|2902.81|0
1652082300000|2022-05-09 07:45:00|2902.93|2902.93|2902.93|2902.93|2902.93|2902.93|2902.93|2902.93|0
1652082310000|2022-05-09 07:45:10|2903.09|2903.09|2903.34|2903.34|2903.34|2903.34|2903.09|2903.09|0
1652082350000|2022-05-09 07:45:50|2903.39|2903.39|2903.23|2903.23|2903.39|2903.39|2903.23|2903.23|0
1652082380000|2022-05-09 07:46:20|2903.58|2903.58|2903.58|2903.58|2903.58|2903.58|2903.58|2903.58|0
1652082390000|2022-05-09 07:46:30|2903.62|2903.62|2904.07|2904.07|2904.07|2904.07|2903.62|2903.62|0
1652082400000|2022-05-09 07:46:40|2904.38|2904.38|2904.46|2904.46|2904.46|2904.46|2904.38|2904.38|0
1652082410000|2022-05-09 07:46:50|2904.62|2904.62|2904.62|2904.62|2904.62|2904.62|2904.62|2904.62|0
1652082420000|2022-05-09 07:47:00|2904.95|2904.95|2904.84|2904.84|2904.95|2904.95|2904.84|2904.84|0
1652082430000|2022-05-09 07:47:10|2904.96|2904.96|2904.96|2904.96|2904.96|2904.96|2904.96|2904.96|0
1652082450000|2022-05-09 07:47:30|2904.86|2904.86|2904.55|2904.55|2905.19|2905.19|2904.55|2904.55|0
1652082460000|2022-05-09 07:47:40|2904.51|2904.51|2904.39|2904.39|2904.51|2904.51|2904.39|2904.39|0
1652082470000|2022-05-09 07:47:50|2904.35|2904.35|2904.35|2904.35|2904.35|2904.35|2904.35|2904.35|0
1652082480000|2022-05-09 07:48:00|2904.44|2904.44|2904.52|2904.52|2904.52|2904.52|2904.44|2904.44|0
1652082530000|2022-05-09 07:48:50|2904.68|2904.68|2904.68|2904.68|2904.68|2904.68|2904.68|2904.68|0
1652082550000|2022-05-09 07:49:10|2904.52|2904.52|2904.85|2904.85|2904.85|2904.85|2904.52|2904.52|0
1652082560000|2022-05-09 07:49:20|2904.75|2904.75|2905.37|2905.37|2905.45|2905.45|2904.75|2904.75|0
1652082580000|2022-05-09 07:49:40|2905.46|2905.46|2905.46|2905.46|2905.46|2905.46|2905.46|2905.46|0
1652082590000|2022-05-09 07:49:50|2905.51|2905.51|2907.13|2907.13|2907.13|2907.13|2905.51|2905.51|0
1652082600000|2022-05-09 07:50:00|2907.23|2907.23|2907.59|2907.59|2908.9|2908.9|2907.23|2907.23|0
1652082610000|2022-05-09 07:50:10|2907.55|2907.55|2907.34|2907.34|2907.55|2907.55|2907.34|2907.34|0
1652082640000|2022-05-09 07:50:40|2907.32|2907.32|2907|2907|2907.32|2907.32|2907|2907|0
1652082650000|2022-05-09 07:50:50|2907.35|2907.35|2907.12|2907.12|2907.35|2907.35|2907.12|2907.12|0
1652082660000|2022-05-09 07:51:00|2906.89|2906.89|2906.82|2906.82|2906.89|2906.89|2906.82|2906.82|0
1652082680000|2022-05-09 07:51:20|2907.03|2907.03|2907.03|2907.03|2907.03|2907.03|2907.03|2907.03|0
1652082690000|2022-05-09 07:51:30|2907.08|2907.08|2907.24|2907.24|2907.24|2907.24|2907.08|2907.08|0
1652082710000|2022-05-09 07:51:50|2907.57|2907.57|2908.57|2908.57|2908.57|2908.57|2907.57|2907.57|0
1652082720000|2022-05-09 07:52:00|2908.5|2908.5|2908.84|2908.84|2908.84|2908.84|2908.5|2908.5|0
1652082750000|2022-05-09 07:52:30|2909.17|2909.17|2910.55|2910.55|2910.55|2910.55|2909.17|2909.17|0
1652082760000|2022-05-09 07:52:40|2910.66|2910.66|2910.55|2910.55|2910.88|2910.88|2910.55|2910.55|0
1652082770000|2022-05-09 07:52:50|2910.78|2910.78|2910.78|2910.78|2910.78|2910.78|2910.78|2910.78|0
1652082780000|2022-05-09 07:53:00|2911.03|2911.03|2910.68|2910.68|2911.03|2911.03|2910.68|2910.68|0
1652082790000|2022-05-09 07:53:10|2910.77|2910.77|2911.72|2911.72|2911.72|2911.72|2910.77|2910.77|0
1652082820000|2022-05-09 07:53:40|2911.88|2911.88|2911.49|2911.49|2911.88|2911.88|2911.49|2911.49|0
1652082840000|2022-05-09 07:54:00|2911.37|2911.37|2911.33|2911.33|2911.37|2911.37|2911.33|2911.33|0
1652082850000|2022-05-09 07:54:10|2911.25|2911.25|2911.58|2911.58|2911.58|2911.58|2911.25|2911.25|0
1652082860000|2022-05-09 07:54:20|2911.67|2911.67|2911.33|2911.33|2911.67|2911.67|2911.33|2911.33|0
1652082900000|2022-05-09 07:55:00|2911.67|2911.67|2911.67|2911.67|2911.67|2911.67|2911.67|2911.67|0
1652082910000|2022-05-09 07:55:10|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|0
1652082920000|2022-05-09 07:55:20|2911.89|2911.89|2911.89|2911.89|2911.89|2911.89|2911.89|2911.89|0
1652082940000|2022-05-09 07:55:40|2911.58|2911.58|2911.58|2911.58|2911.58|2911.58|2911.58|2911.58|0
1652082950000|2022-05-09 07:55:50|2911.24|2911.24|2911.31|2911.31|2911.31|2911.31|2911.24|2911.24|0
1652082960000|2022-05-09 07:56:00|2911.27|2911.27|2911.19|2911.19|2911.27|2911.27|2911.19|2911.19|0
1652082970000|2022-05-09 07:56:10|2911.04|2911.04|2911.03|2911.03|2911.04|2911.04|2910.88|2910.88|0
1652082980000|2022-05-09 07:56:20|2911.07|2911.07|2910.99|2910.99|2911.07|2911.07|2910.99|2910.99|0
1652082990000|2022-05-09 07:56:30|2910.76|2910.76|2910.92|2910.92|2910.92|2910.92|2910.76|2910.76|0
1652083000000|2022-05-09 07:56:40|2910.96|2910.96|2911|2911|2911|2911|2910.96|2910.96|0
1652083020000|2022-05-09 07:57:00|2911.07|2911.07|2910.86|2910.86|2911.07|2911.07|2910.86|2910.86|0
1652083030000|2022-05-09 07:57:10|2910.82|2910.82|2910.82|2910.82|2910.82|2910.82|2910.82|2910.82|0
1652083040000|2022-05-09 07:57:20|2910.75|2910.75|2910.75|2910.75|2910.75|2910.75|2910.75|2910.75|0
1652083050000|2022-05-09 07:57:30|2910.91|2910.91|2910.95|2910.95|2910.95|2910.95|2910.91|2910.91|0
1652083060000|2022-05-09 07:57:40|2910.64|2910.64|2910.7|2910.7|2910.93|2910.93|2910.47|2910.47|0
1652083070000|2022-05-09 07:57:50|2910.86|2910.86|2910.86|2910.86|2910.86|2910.86|2910.86|2910.86|0
1652083080000|2022-05-09 07:58:00|2910.91|2910.91|2910.7|2910.7|2911.03|2911.03|2910.7|2910.7|0
1652083100000|2022-05-09 07:58:20|2910.74|2910.74|2910.35|2910.35|2910.74|2910.74|2909.97|2909.97|0
1652083110000|2022-05-09 07:58:30|2910.69|2910.69|2910.48|2910.48|2910.69|2910.69|2910.48|2910.48|0
1652083120000|2022-05-09 07:58:40|2910.58|2910.58|2910.53|2910.53|2910.58|2910.58|2910.53|2910.53|0
1652083130000|2022-05-09 07:58:50|2910.35|2910.35|2909.38|2909.38|2910.35|2910.35|2909.02|2909.02|0
1652083140000|2022-05-09 07:59:00|2909.34|2909.34|2909.36|2909.36|2909.44|2909.44|2909.34|2909.34|0
1652083160000|2022-05-09 07:59:20|2909.45|2909.45|2909.45|2909.45|2909.45|2909.45|2909.45|2909.45|0
1652083180000|2022-05-09 07:59:40|2909.6|2909.6|2909.6|2909.6|2909.6|2909.6|2909.6|2909.6|0
1652083200000|2022-05-09 08:00:00|2909.4|2909.4|2909.4|2909.4|2909.4|2909.4|2909.4|2909.4|0
1652083210000|2022-05-09 08:00:10|2909.51|2909.51|2909.34|2909.34|2909.51|2909.51|2909.34|2909.34|0
1652083220000|2022-05-09 08:00:20|2909.46|2909.46|2909.42|2909.42|2909.46|2909.46|2909.42|2909.42|0
1652083240000|2022-05-09 08:00:40|2909.24|2909.24|2909.24|2909.24|2909.24|2909.24|2909.24|2909.24|0
1652083250000|2022-05-09 08:00:50|2909.13|2909.13|2909.15|2909.15|2909.15|2909.15|2908.98|2908.98|0
1652083260000|2022-05-09 08:01:00|2908.82|2908.82|2909.49|2909.49|2909.49|2909.49|2908.82|2908.82|0
1652083270000|2022-05-09 08:01:10|2909.38|2909.38|2909.38|2909.38|2909.38|2909.38|2909.38|2909.38|0
1652083280000|2022-05-09 08:01:20|2909.05|2909.05|2909.05|2909.05|2909.05|2909.05|2909.05|2909.05|0
1652083290000|2022-05-09 08:01:30|2908.9|2908.9|2908.9|2908.9|2908.9|2908.9|2908.9|2908.9|0
1652083300000|2022-05-09 08:01:40|2908.94|2908.94|2908.94|2908.94|2908.94|2908.94|2908.94|2908.94|0
1652083310000|2022-05-09 08:01:50|2908.99|2908.99|2908.99|2908.99|2908.99|2908.99|2908.99|2908.99|0
1652083320000|2022-05-09 08:02:00|2908.87|2908.87|2908.87|2908.87|2908.87|2908.87|2908.87|2908.87|0
1652083330000|2022-05-09 08:02:10|2909.19|2909.19|2909.19|2909.19|2909.19|2909.19|2909.19|2909.19|0
1652083340000|2022-05-09 08:02:20|2909.11|2909.11|2908.26|2908.26|2909.11|2909.11|2908.26|2908.26|0
1652083360000|2022-05-09 08:02:40|2908.59|2908.59|2908.59|2908.59|2908.59|2908.59|2908.59|2908.59|0
1652083370000|2022-05-09 08:02:50|2908.54|2908.54|2908.59|2908.59|2908.59|2908.59|2908.54|2908.54|0
1652083380000|2022-05-09 08:03:00|2908.51|2908.51|2908.51|2908.51|2908.51|2908.51|2908.51|2908.51|0
1652083390000|2022-05-09 08:03:10|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|0
1652083400000|2022-05-09 08:03:20|2907.94|2907.94|2907.94|2907.94|2907.94|2907.94|2907.94|2907.94|0
1652083410000|2022-05-09 08:03:30|2908.09|2908.09|2908.34|2908.34|2908.34|2908.34|2908.05|2908.05|0
1652083420000|2022-05-09 08:03:40|2908.49|2908.49|2908.65|2908.65|2908.65|2908.65|2908.49|2908.49|0
1652083430000|2022-05-09 08:03:50|2908.98|2908.98|2908.6|2908.6|2908.98|2908.98|2908.6|2908.6|0
1652083440000|2022-05-09 08:04:00|2908.63|2908.63|2908.83|2908.83|2908.83|2908.83|2908.63|2908.63|0
1652083450000|2022-05-09 08:04:10|2908.87|2908.87|2908.98|2908.98|2908.98|2908.98|2908.87|2908.87|0
1652083460000|2022-05-09 08:04:20|2908.87|2908.87|2908.61|2908.61|2908.87|2908.87|2908.61|2908.61|0
1652083470000|2022-05-09 08:04:30|2908.27|2908.27|2908.2|2908.2|2908.27|2908.27|2908.2|2908.2|0
1652083480000|2022-05-09 08:04:40|2908.38|2908.38|2908.38|2908.38|2908.38|2908.38|2908.38|2908.38|0
1652083490000|2022-05-09 08:04:50|2908.3|2908.3|2908.22|2908.22|2908.3|2908.3|2908.22|2908.22|0
1652083500000|2022-05-09 08:05:00|2908.06|2908.06|2908.02|2908.02|2908.06|2908.06|2908.02|2908.02|0
1652083510000|2022-05-09 08:05:10|2907.83|2907.83|2908.1|2908.1|2908.1|2908.1|2907.83|2907.83|0
1652083520000|2022-05-09 08:05:20|2907.94|2907.94|2907.62|2907.62|2908.28|2908.28|2907.62|2907.62|0
1652083530000|2022-05-09 08:05:30|2907.73|2907.73|2907.7|2907.7|2907.73|2907.73|2907.7|2907.7|0
1652083540000|2022-05-09 08:05:40|2907.75|2907.75|2907.7|2907.7|2907.75|2907.75|2907.7|2907.7|0
1652083550000|2022-05-09 08:05:50|2907.49|2907.49|2908.31|2908.31|2908.31|2908.31|2907.49|2907.49|0
1652083560000|2022-05-09 08:06:00|2908.64|2908.64|2908.98|2908.98|2908.98|2908.98|2908.64|2908.64|0
1652083570000|2022-05-09 08:06:10|2908.9|2908.9|2908.57|2908.57|2908.9|2908.9|2908.57|2908.57|0
1652083590000|2022-05-09 08:06:30|2908.22|2908.22|2908.22|2908.22|2908.22|2908.22|2908.22|2908.22|0
1652083600000|2022-05-09 08:06:40|2908.36|2908.36|2908.39|2908.39|2908.39|2908.39|2908.36|2908.36|0
1652083610000|2022-05-09 08:06:50|2908.43|2908.43|2908.76|2908.76|2908.76|2908.76|2908.43|2908.43|0
1652083620000|2022-05-09 08:07:00|2908.8|2908.8|2908.85|2908.85|2908.85|2908.85|2908.8|2908.8|0
1652083630000|2022-05-09 08:07:10|2908.96|2908.96|2908.96|2908.96|2908.96|2908.96|2908.96|2908.96|0
1652083640000|2022-05-09 08:07:20|2909.01|2909.01|2908.97|2908.97|2909.01|2909.01|2908.97|2908.97|0
1652083650000|2022-05-09 08:07:30|2908.9|2908.9|2908.26|2908.26|2909.05|2909.05|2908.26|2908.26|0
1652083660000|2022-05-09 08:07:40|2908.49|2908.49|2909.12|2909.12|2909.12|2909.12|2908.34|2908.34|0
1652083680000|2022-05-09 08:08:00|2909.2|2909.2|2909.52|2909.52|2909.52|2909.52|2909.2|2909.2|0
1652083690000|2022-05-09 08:08:10|2909.73|2909.73|2909.73|2909.73|2909.73|2909.73|2909.73|2909.73|0
1652083700000|2022-05-09 08:08:20|2909.69|2909.69|2909.69|2909.69|2909.69|2909.69|2909.69|2909.69|0
1652083710000|2022-05-09 08:08:30|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|0
1652083720000|2022-05-09 08:08:40|2910.28|2910.28|2910.67|2910.67|2910.67|2910.67|2910.28|2910.28|0
1652083730000|2022-05-09 08:08:50|2910.33|2910.33|2910.33|2910.33|2910.33|2910.33|2910.33|2910.33|0
1652083750000|2022-05-09 08:09:10|2910.54|2910.54|2910.75|2910.75|2910.75|2910.75|2910.54|2910.54|0
1652083760000|2022-05-09 08:09:20|2911.08|2911.08|2911.08|2911.08|2911.08|2911.08|2911.08|2911.08|0
1652083770000|2022-05-09 08:09:30|2911.2|2911.2|2911.2|2911.2|2911.2|2911.2|2911.2|2911.2|0
1652083780000|2022-05-09 08:09:40|2911.28|2911.28|2911.28|2911.28|2911.28|2911.28|2911.28|2911.28|0
1652083800000|2022-05-09 08:10:00|2911.07|2911.07|2911.12|2911.12|2911.52|2911.52|2911.07|2911.07|0
1652083810000|2022-05-09 08:10:10|2910.7|2910.7|2910.7|2910.7|2910.7|2910.7|2910.7|2910.7|0
1652083840000|2022-05-09 08:10:40|2910.59|2910.59|2910.59|2910.59|2910.59|2910.59|2910.59|2910.59|0
1652083850000|2022-05-09 08:10:50|2910.47|2910.47|2910.47|2910.47|2910.47|2910.47|2910.47|2910.47|0
1652083860000|2022-05-09 08:11:00|2910.43|2910.43|2910.33|2910.33|2910.43|2910.43|2910.33|2910.33|0
1652083880000|2022-05-09 08:11:20|2910.37|2910.37|2910.41|2910.41|2910.41|2910.41|2910.37|2910.37|0
1652083890000|2022-05-09 08:11:30|2910.39|2910.39|2910.39|2910.39|2910.39|2910.39|2910.39|2910.39|0
1652083900000|2022-05-09 08:11:40|2910.36|2910.36|2910.29|2910.29|2910.36|2910.36|2910.29|2910.29|0
1652083910000|2022-05-09 08:11:50|2910.21|2910.21|2910|2910|2910.21|2910.21|2909.67|2909.67|0
1652083920000|2022-05-09 08:12:00|2910.05|2910.05|2910.01|2910.01|2910.05|2910.05|2910.01|2910.01|0
1652083930000|2022-05-09 08:12:10|2909.78|2909.78|2909.51|2909.51|2909.78|2909.78|2909.51|2909.51|0
1652083940000|2022-05-09 08:12:20|2909.18|2909.18|2908.79|2908.79|2909.18|2909.18|2908.79|2908.79|0
1652083950000|2022-05-09 08:12:30|2909.13|2909.13|2908.92|2908.92|2909.13|2909.13|2908.79|2908.79|0
1652083960000|2022-05-09 08:12:40|2908.96|2908.96|2908.72|2908.72|2908.96|2908.96|2908.68|2908.68|0
1652083970000|2022-05-09 08:12:50|2908.6|2908.6|2908.15|2908.15|2908.72|2908.72|2908.15|2908.15|0
1652083980000|2022-05-09 08:13:00|2907.98|2907.98|2907.98|2907.98|2907.98|2907.98|2907.98|2907.98|0
1652083990000|2022-05-09 08:13:10|2907.54|2907.54|2907.53|2907.53|2907.54|2907.54|2907.45|2907.45|0
1652084000000|2022-05-09 08:13:20|2907.87|2907.87|2907.75|2907.75|2907.91|2907.91|2907.75|2907.75|0
1652084010000|2022-05-09 08:13:30|2907.68|2907.68|2907.76|2907.76|2907.76|2907.76|2907.68|2907.68|0
1652084020000|2022-05-09 08:13:40|2907.81|2907.81|2907.9|2907.9|2907.9|2907.9|2907.41|2907.41|0
1652084030000|2022-05-09 08:13:50|2907.82|2907.82|2907.82|2907.82|2907.82|2907.82|2907.82|2907.82|0
1652084040000|2022-05-09 08:14:00|2907.86|2907.86|2907.7|2907.7|2907.86|2907.86|2907.7|2907.7|0
1652084060000|2022-05-09 08:14:20|2907.66|2907.66|2907.66|2907.66|2907.66|2907.66|2907.66|2907.66|0
1652084080000|2022-05-09 08:14:40|2907.62|2907.62|2907.71|2907.71|2907.71|2907.71|2907.62|2907.62|0
1652084090000|2022-05-09 08:14:50|2907.67|2907.67|2907.57|2907.57|2907.69|2907.69|2907.57|2907.57|0
1652084100000|2022-05-09 08:15:00|2907.04|2907.04|2906.99|2906.99|2907.04|2907.04|2906.99|2906.99|0
1652084110000|2022-05-09 08:15:10|2907.07|2907.07|2907.12|2907.12|2907.12|2907.12|2907.07|2907.07|0
1652084120000|2022-05-09 08:15:20|2907.22|2907.22|2907.17|2907.17|2907.22|2907.22|2907.17|2907.17|0
1652084130000|2022-05-09 08:15:30|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|0
1652084140000|2022-05-09 08:15:40|2906.61|2906.61|2906.61|2906.61|2906.61|2906.61|2906.61|2906.61|0
1652084150000|2022-05-09 08:15:50|2906.51|2906.51|2906.38|2906.38|2906.59|2906.59|2906.38|2906.38|0
1652084160000|2022-05-09 08:16:00|2906.34|2906.34|2905.82|2905.82|2906.34|2906.34|2905.68|2905.68|0
1652084170000|2022-05-09 08:16:10|2905.92|2905.92|2905.75|2905.75|2905.92|2905.92|2905.75|2905.75|0
1652084180000|2022-05-09 08:16:20|2905.82|2905.82|2906.49|2906.49|2906.49|2906.49|2905.82|2905.82|0
1652084190000|2022-05-09 08:16:30|2906.59|2906.59|2908.52|2908.52|2908.52|2908.52|2906.49|2906.49|0
1652084200000|2022-05-09 08:16:40|2908.29|2908.29|2908.74|2908.74|2908.74|2908.74|2908.29|2908.29|0
1652084210000|2022-05-09 08:16:50|2908.66|2908.66|2909.04|2909.04|2909.04|2909.04|2908.66|2908.66|0
1652084220000|2022-05-09 08:17:00|2909.71|2909.71|2909.85|2909.85|2909.85|2909.85|2909.71|2909.71|0
1652084230000|2022-05-09 08:17:10|2910.06|2910.06|2910.29|2910.29|2910.29|2910.29|2910.06|2910.06|0
1652084240000|2022-05-09 08:17:20|2910.08|2910.08|2910.08|2910.08|2910.08|2910.08|2910.08|2910.08|0
1652084250000|2022-05-09 08:17:30|2910.03|2910.03|2909.92|2909.92|2910.03|2910.03|2909.92|2909.92|0
1652084260000|2022-05-09 08:17:40|2909.67|2909.67|2909.66|2909.66|2909.67|2909.67|2909.33|2909.33|0
1652084270000|2022-05-09 08:17:50|2909.59|2909.59|2909.73|2909.73|2909.73|2909.73|2909.59|2909.59|0
1652084280000|2022-05-09 08:18:00|2909.62|2909.62|2909.62|2909.62|2909.62|2909.62|2909.62|2909.62|0
1652084310000|2022-05-09 08:18:30|2909.59|2909.59|2909.57|2909.57|2909.59|2909.59|2909.57|2909.57|0
1652084320000|2022-05-09 08:18:40|2909.46|2909.46|2909.42|2909.42|2909.46|2909.46|2909.42|2909.42|0
1652084330000|2022-05-09 08:18:50|2909.34|2909.34|2909.34|2909.34|2909.34|2909.34|2909.34|2909.34|0
1652084340000|2022-05-09 08:19:00|2909.67|2909.67|2909.67|2909.67|2909.67|2909.67|2909.67|2909.67|0
1652084350000|2022-05-09 08:19:10|2910|2910|2910.07|2910.07|2910.16|2910.16|2910|2910|0
1652084360000|2022-05-09 08:19:20|2910.01|2910.01|2909.85|2909.85|2910.01|2910.01|2909.85|2909.85|0
1652084370000|2022-05-09 08:19:30|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|0
1652084410000|2022-05-09 08:20:10|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|0
1652084420000|2022-05-09 08:20:20|2910|2910|2910|2910|2910|2910|2910|2910|0
1652084460000|2022-05-09 08:21:00|2909.92|2909.92|2909.92|2909.92|2909.92|2909.92|2909.92|2909.92|0
1652084470000|2022-05-09 08:21:10|2909.96|2909.96|2909.06|2909.06|2909.96|2909.96|2909.06|2909.06|0
1652084480000|2022-05-09 08:21:20|2909.4|2909.4|2909.76|2909.76|2909.82|2909.82|2909.4|2909.4|0
1652084500000|2022-05-09 08:21:40|2910.02|2910.02|2910.69|2910.69|2910.69|2910.69|2910.02|2910.02|0
1652084510000|2022-05-09 08:21:50|2910.53|2910.53|2910.13|2910.13|2910.53|2910.53|2910.13|2910.13|0
1652084520000|2022-05-09 08:22:00|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|0
1652084530000|2022-05-09 08:22:10|2909.93|2909.93|2910.06|2910.06|2910.06|2910.06|2909.86|2909.86|0
1652084540000|2022-05-09 08:22:20|2910|2910|2910|2910|2910|2910|2910|2910|0
1652084550000|2022-05-09 08:22:30|2909.79|2909.79|2909.75|2909.75|2909.79|2909.79|2909.75|2909.75|0
1652084570000|2022-05-09 08:22:50|2909.67|2909.67|2909.56|2909.56|2909.67|2909.67|2909.56|2909.56|0
1652084580000|2022-05-09 08:23:00|2909.46|2909.46|2909.46|2909.46|2909.46|2909.46|2909.46|2909.46|0
1652084590000|2022-05-09 08:23:10|2909.38|2909.38|2909.11|2909.11|2909.38|2909.38|2909.11|2909.11|0
1652084600000|2022-05-09 08:23:20|2909.02|2909.02|2908.79|2908.79|2909.02|2909.02|2908.79|2908.79|0
1652084610000|2022-05-09 08:23:30|2908.95|2908.95|2908.89|2908.89|2908.95|2908.95|2908.8|2908.8|0
1652084620000|2022-05-09 08:23:40|2909.1|2909.1|2909.06|2909.06|2909.1|2909.1|2909.06|2909.06|0
1652084630000|2022-05-09 08:23:50|2909.14|2909.14|2909.01|2909.01|2909.14|2909.14|2909.01|2909.01|0
1652084640000|2022-05-09 08:24:00|2910.01|2910.01|2911.34|2911.34|2911.34|2911.34|2909.96|2909.96|0
1652084650000|2022-05-09 08:24:10|2911.42|2911.42|2913.13|2913.13|2913.13|2913.13|2911.42|2911.42|0
1652084660000|2022-05-09 08:24:20|2913.2|2913.2|2913.2|2913.2|2913.2|2913.2|2913.2|2913.2|0
1652084670000|2022-05-09 08:24:30|2913.31|2913.31|2913.31|2913.31|2913.31|2913.31|2913.31|2913.31|0
1652084680000|2022-05-09 08:24:40|2913.1|2913.1|2912.99|2912.99|2913.1|2913.1|2912.94|2912.94|0
1652084700000|2022-05-09 08:25:00|2913.32|2913.32|2913.32|2913.32|2913.32|2913.32|2913.32|2913.32|0
1652084710000|2022-05-09 08:25:10|2913.27|2913.27|2912.53|2912.53|2913.27|2913.27|2912.53|2912.53|0
1652084720000|2022-05-09 08:25:20|2912.87|2912.87|2913.04|2913.04|2913.2|2913.2|2912.87|2912.87|0
1652084740000|2022-05-09 08:25:40|2912.92|2912.92|2912.92|2912.92|2912.92|2912.92|2912.92|2912.92|0
1652084760000|2022-05-09 08:26:00|2913.15|2913.15|2913.19|2913.19|2913.19|2913.19|2913.15|2913.15|0
1652084770000|2022-05-09 08:26:10|2913.32|2913.32|2913.32|2913.32|2913.32|2913.32|2913.32|2913.32|0
1652084780000|2022-05-09 08:26:20|2913.43|2913.43|2913.43|2913.43|2913.43|2913.43|2913.43|2913.43|0
1652084800000|2022-05-09 08:26:40|2913.35|2913.35|2913.4|2913.4|2913.4|2913.4|2913.16|2913.16|0
1652084830000|2022-05-09 08:27:10|2913.22|2913.22|2913.26|2913.26|2913.26|2913.26|2913.22|2913.22|0
1652084840000|2022-05-09 08:27:20|2913.18|2913.18|2913.21|2913.21|2913.22|2913.22|2913.07|2913.07|0
1652084850000|2022-05-09 08:27:30|2913.33|2913.33|2913.33|2913.33|2913.33|2913.33|2913.33|2913.33|0
1652084860000|2022-05-09 08:27:40|2913.44|2913.44|2913.52|2913.52|2913.52|2913.52|2913.44|2913.44|0
1652084880000|2022-05-09 08:28:00|2913.6|2913.6|2913.6|2913.6|2913.93|2913.93|2913.6|2913.6|0
1652084900000|2022-05-09 08:28:20|2913.83|2913.83|2913.8|2913.8|2913.83|2913.83|2913.8|2913.8|0
1652084910000|2022-05-09 08:28:30|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|0
1652084920000|2022-05-09 08:28:40|2913.57|2913.57|2913.81|2913.81|2913.81|2913.81|2913.57|2913.57|0
1652084930000|2022-05-09 08:28:50|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|0
1652084940000|2022-05-09 08:29:00|2913.82|2913.82|2912.6|2912.6|2914.15|2914.15|2912.52|2912.52|0
1652084950000|2022-05-09 08:29:10|2912.64|2912.64|2912.31|2912.31|2912.64|2912.64|2912.31|2912.31|0
1652084970000|2022-05-09 08:29:30|2912.26|2912.26|2912.26|2912.26|2912.26|2912.26|2912.26|2912.26|0
1652084990000|2022-05-09 08:29:50|2912.14|2912.14|2912.14|2912.14|2912.14|2912.14|2912.14|2912.14|0
1652085000000|2022-05-09 08:30:00|2912.26|2912.26|2912.26|2912.26|2912.26|2912.26|2912.26|2912.26|0
1652085010000|2022-05-09 08:30:10|2912.15|2912.15|2912.04|2912.04|2912.15|2912.15|2912.04|2912.04|0
1652085020000|2022-05-09 08:30:20|2912.14|2912.14|2912.25|2912.25|2912.25|2912.25|2912.14|2912.14|0
1652085030000|2022-05-09 08:30:30|2912.45|2912.45|2912.45|2912.45|2912.45|2912.45|2912.45|2912.45|0
1652085040000|2022-05-09 08:30:40|2913.45|2913.45|2915.06|2915.06|2915.06|2915.06|2913.45|2913.45|0
1652085050000|2022-05-09 08:30:50|2914.73|2914.73|2914.39|2914.39|2914.73|2914.73|2914.39|2914.39|0
1652085060000|2022-05-09 08:31:00|2914.61|2914.61|2914.4|2914.4|2914.61|2914.61|2914.4|2914.4|0
1652085120000|2022-05-09 08:32:00|2914.61|2914.61|2914.58|2914.58|2914.72|2914.72|2914.5|2914.5|0
1652085130000|2022-05-09 08:32:10|2914.71|2914.71|2914.85|2914.85|2914.85|2914.85|2914.71|2914.71|0
1652085140000|2022-05-09 08:32:20|2914.92|2914.92|2914.57|2914.57|2914.92|2914.92|2914.57|2914.57|0
1652085150000|2022-05-09 08:32:30|2914.36|2914.36|2915.02|2915.02|2915.02|2915.02|2913.95|2913.95|0
1652085160000|2022-05-09 08:32:40|2914.91|2914.91|2915.03|2915.03|2915.03|2915.03|2914.91|2914.91|0
1652085180000|2022-05-09 08:33:00|2914.99|2914.99|2914.79|2914.79|2914.99|2914.99|2914.79|2914.79|0
1652085190000|2022-05-09 08:33:10|2914.87|2914.87|2914.87|2914.87|2914.87|2914.87|2914.87|2914.87|0
1652085200000|2022-05-09 08:33:20|2914.76|2914.76|2914.65|2914.65|2914.76|2914.76|2914.65|2914.65|0
1652085210000|2022-05-09 08:33:30|2914.53|2914.53|2914.53|2914.53|2914.53|2914.53|2914.53|2914.53|0
1652085220000|2022-05-09 08:33:40|2914.42|2914.42|2914.42|2914.42|2914.42|2914.42|2914.42|2914.42|0
1652085230000|2022-05-09 08:33:50|2914.21|2914.21|2913.15|2913.15|2914.21|2914.21|2913.15|2913.15|0
1652085240000|2022-05-09 08:34:00|2913.11|2913.11|2912.87|2912.87|2913.11|2913.11|2912.72|2912.72|0
1652085260000|2022-05-09 08:34:20|2912.79|2912.79|2912.79|2912.79|2912.79|2912.79|2912.79|2912.79|0
1652085270000|2022-05-09 08:34:30|2912.68|2912.68|2912.28|2912.28|2912.68|2912.68|2912.28|2912.28|0
1652085280000|2022-05-09 08:34:40|2911.55|2911.55|2910.97|2910.97|2911.55|2911.55|2910.97|2910.97|0
1652085290000|2022-05-09 08:34:50|2910.93|2910.93|2911.1|2911.1|2911.1|2911.1|2910.93|2910.93|0
1652085300000|2022-05-09 08:35:00|2911|2911|2910.92|2910.92|2911.04|2911.04|2910.92|2910.92|0
1652085320000|2022-05-09 08:35:20|2910.72|2910.72|2910.07|2910.07|2910.84|2910.84|2910.07|2910.07|0
1652085340000|2022-05-09 08:35:40|2909.96|2909.96|2909.96|2909.96|2909.96|2909.96|2909.96|2909.96|0
1652085350000|2022-05-09 08:35:50|2909.92|2909.92|2909.96|2909.96|2910.07|2910.07|2909.92|2909.92|0
1652085360000|2022-05-09 08:36:00|2910.06|2910.06|2910.25|2910.25|2910.25|2910.25|2910.06|2910.06|0
1652085370000|2022-05-09 08:36:10|2909.89|2909.89|2910.06|2910.06|2910.06|2910.06|2909.89|2909.89|0
1652085380000|2022-05-09 08:36:20|2909.83|2909.83|2909.74|2909.74|2909.83|2909.83|2909.74|2909.74|0
1652085410000|2022-05-09 08:36:50|2909.66|2909.66|2908.52|2908.52|2909.66|2909.66|2908.45|2908.45|0
1652085420000|2022-05-09 08:37:00|2908.48|2908.48|2908.36|2908.36|2908.48|2908.48|2908.36|2908.36|0
1652085430000|2022-05-09 08:37:10|2908.26|2908.26|2908.26|2908.26|2908.26|2908.26|2908.26|2908.26|0
1652085450000|2022-05-09 08:37:30|2908.22|2908.22|2908.22|2908.22|2908.22|2908.22|2908.22|2908.22|0
1652085470000|2022-05-09 08:37:50|2907.89|2907.89|2907.89|2907.89|2907.89|2907.89|2907.89|2907.89|0
1652085480000|2022-05-09 08:38:00|2907.55|2907.55|2907.14|2907.14|2907.55|2907.55|2907.14|2907.14|0
1652085490000|2022-05-09 08:38:10|2907|2907|2906.77|2906.77|2907|2907|2906.77|2906.77|0
1652085500000|2022-05-09 08:38:20|2906.43|2906.43|2906.43|2906.43|2906.43|2906.43|2906.43|2906.43|0
1652085520000|2022-05-09 08:38:40|2906.41|2906.41|2906.38|2906.38|2906.41|2906.41|2906.38|2906.38|0
1652085530000|2022-05-09 08:38:50|2906.31|2906.31|2906.36|2906.36|2906.36|2906.36|2906.31|2906.31|0
1652085540000|2022-05-09 08:39:00|2906.61|2906.61|2906.61|2906.61|2906.61|2906.61|2906.61|2906.61|0
1652085550000|2022-05-09 08:39:10|2906.69|2906.69|2906.85|2906.85|2906.85|2906.85|2906.69|2906.69|0
1652085560000|2022-05-09 08:39:20|2906.73|2906.73|2906.85|2906.85|2907.06|2907.06|2906.57|2906.57|0
1652085590000|2022-05-09 08:39:50|2906.94|2906.94|2907.41|2907.41|2907.41|2907.41|2906.94|2906.94|0
1652085600000|2022-05-09 08:40:00|2907.33|2907.33|2907.33|2907.33|2907.33|2907.33|2907.33|2907.33|0
1652085610000|2022-05-09 08:40:10|2907.45|2907.45|2907.86|2907.86|2907.86|2907.86|2907.45|2907.45|0
1652085620000|2022-05-09 08:40:20|2907.93|2907.93|2907.93|2907.93|2907.93|2907.93|2907.93|2907.93|0
1652085630000|2022-05-09 08:40:30|2907.59|2907.59|2907.59|2907.59|2907.59|2907.59|2907.59|2907.59|0
1652085640000|2022-05-09 08:40:40|2907.47|2907.47|2907.47|2907.47|2907.47|2907.47|2907.47|2907.47|0
1652085650000|2022-05-09 08:40:50|2907.4|2907.4|2907.11|2907.11|2907.4|2907.4|2907.11|2907.11|0
1652085670000|2022-05-09 08:41:10|2906.11|2906.11|2906.44|2906.44|2906.44|2906.44|2906.11|2906.11|0
1652085680000|2022-05-09 08:41:20|2906.78|2906.78|2906.78|2906.78|2906.78|2906.78|2906.78|2906.78|0
1652085690000|2022-05-09 08:41:30|2907.01|2907.01|2907.01|2907.01|2907.01|2907.01|2907.01|2907.01|0
1652085700000|2022-05-09 08:41:40|2907.22|2907.22|2906.84|2906.84|2907.22|2907.22|2906.84|2906.84|0
1652085710000|2022-05-09 08:41:50|2906.88|2906.88|2906.81|2906.81|2906.88|2906.88|2906.81|2906.81|0
1652085720000|2022-05-09 08:42:00|2907.03|2907.03|2907.84|2907.84|2907.93|2907.93|2907.03|2907.03|0
1652085730000|2022-05-09 08:42:10|2907.95|2907.95|2907.95|2907.95|2907.95|2907.95|2907.95|2907.95|0
1652085740000|2022-05-09 08:42:20|2907.84|2907.84|2907.19|2907.19|2907.84|2907.84|2907.19|2907.19|0
1652085750000|2022-05-09 08:42:30|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|0
1652085760000|2022-05-09 08:42:40|2906.54|2906.54|2906.62|2906.62|2906.62|2906.62|2906.54|2906.54|0
1652085780000|2022-05-09 08:43:00|2906.95|2906.95|2907.56|2907.56|2907.56|2907.56|2906.95|2906.95|0
1652085790000|2022-05-09 08:43:10|2907.76|2907.76|2907.84|2907.84|2907.84|2907.84|2907.76|2907.76|0
1652085800000|2022-05-09 08:43:20|2907.92|2907.92|2908.09|2908.09|2908.11|2908.11|2907.92|2907.92|0
1652085810000|2022-05-09 08:43:30|2908.14|2908.14|2908.19|2908.19|2908.19|2908.19|2908.14|2908.14|0
1652085830000|2022-05-09 08:43:50|2908.15|2908.15|2907.87|2907.87|2908.22|2908.22|2907.87|2907.87|0
1652085840000|2022-05-09 08:44:00|2907.63|2907.63|2907.16|2907.16|2907.63|2907.63|2907.16|2907.16|0
1652085850000|2022-05-09 08:44:10|2907.08|2907.08|2907.03|2907.03|2907.08|2907.08|2907|2907|0
1652085860000|2022-05-09 08:44:20|2907.11|2907.11|2907.37|2907.37|2907.37|2907.37|2907.04|2907.04|0
1652085900000|2022-05-09 08:45:00|2907.41|2907.41|2907.41|2907.41|2907.41|2907.41|2907.41|2907.41|0
1652085910000|2022-05-09 08:45:10|2907.49|2907.49|2907.49|2907.49|2907.56|2907.56|2907.49|2907.49|0
1652085920000|2022-05-09 08:45:20|2907.39|2907.39|2907.36|2907.36|2907.39|2907.39|2907.36|2907.36|0
1652085930000|2022-05-09 08:45:30|2907.29|2907.29|2906.97|2906.97|2907.31|2907.31|2906.97|2906.97|0
1652085940000|2022-05-09 08:45:40|2907.18|2907.18|2907.18|2907.18|2907.18|2907.18|2907.18|2907.18|0
1652085950000|2022-05-09 08:45:50|2907.51|2907.51|2907.35|2907.35|2907.51|2907.51|2907.35|2907.35|0
1652085960000|2022-05-09 08:46:00|2907.31|2907.31|2907.24|2907.24|2907.31|2907.31|2907.24|2907.24|0
1652085970000|2022-05-09 08:46:10|2907.15|2907.15|2907.15|2907.15|2907.15|2907.15|2907.15|2907.15|0
1652085990000|2022-05-09 08:46:30|2907.04|2907.04|2907.04|2907.04|2907.04|2907.04|2907.04|2907.04|0
1652086010000|2022-05-09 08:46:50|2906.83|2906.83|2906.82|2906.82|2907.04|2907.04|2906.82|2906.82|0
1652086020000|2022-05-09 08:47:00|2906.9|2906.9|2905.51|2905.51|2906.98|2906.98|2905.51|2905.51|0
1652086030000|2022-05-09 08:47:10|2905.59|2905.59|2905.65|2905.65|2905.74|2905.74|2905.59|2905.59|0
1652086040000|2022-05-09 08:47:20|2905.67|2905.67|2905.46|2905.46|2905.67|2905.67|2905.46|2905.46|0
1652086050000|2022-05-09 08:47:30|2905.37|2905.37|2905.25|2905.25|2905.46|2905.46|2905.25|2905.25|0
1652086060000|2022-05-09 08:47:40|2905.15|2905.15|2905.22|2905.22|2905.22|2905.22|2905.01|2905.01|0
1652086070000|2022-05-09 08:47:50|2905.3|2905.3|2905.3|2905.3|2905.3|2905.3|2905.3|2905.3|0
1652086080000|2022-05-09 08:48:00|2905.46|2905.46|2905.62|2905.62|2905.62|2905.62|2905.46|2905.46|0
1652086090000|2022-05-09 08:48:10|2905.75|2905.75|2905.75|2905.75|2905.75|2905.75|2905.75|2905.75|0
1652086100000|2022-05-09 08:48:20|2905.5|2905.5|2905.52|2905.52|2905.52|2905.52|2905.42|2905.42|0
1652086120000|2022-05-09 08:48:40|2905.39|2905.39|2905.39|2905.39|2905.39|2905.39|2905.39|2905.39|0
1652086140000|2022-05-09 08:49:00|2905.62|2905.62|2905.62|2905.62|2905.62|2905.62|2905.62|2905.62|0
1652086150000|2022-05-09 08:49:10|2905.69|2905.69|2905.69|2905.69|2905.69|2905.69|2905.69|2905.69|0
1652086160000|2022-05-09 08:49:20|2905.61|2905.61|2905.64|2905.64|2905.64|2905.64|2905.61|2905.61|0
1652086170000|2022-05-09 08:49:30|2906.05|2906.05|2906.3|2906.3|2906.3|2906.3|2906.05|2906.05|0
1652086180000|2022-05-09 08:49:40|2906.46|2906.46|2906.46|2906.46|2906.46|2906.46|2906.46|2906.46|0
1652086190000|2022-05-09 08:49:50|2906.34|2906.34|2907.09|2907.09|2907.09|2907.09|2906.34|2906.34|0
1652086200000|2022-05-09 08:50:00|2906.86|2906.86|2906.91|2906.91|2906.91|2906.91|2906.79|2906.79|0
1652086230000|2022-05-09 08:50:30|2907.25|2907.25|2907.32|2907.32|2907.32|2907.32|2907.25|2907.25|0
1652086240000|2022-05-09 08:50:40|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|0
1652086250000|2022-05-09 08:50:50|2907.59|2907.59|2907.59|2907.59|2907.59|2907.59|2907.59|2907.59|0
1652086260000|2022-05-09 08:51:00|2907.67|2907.67|2907.92|2907.92|2907.92|2907.92|2907.67|2907.67|0
1652086270000|2022-05-09 08:51:10|2908.03|2908.03|2908.71|2908.71|2908.71|2908.71|2908.03|2908.03|0
1652086300000|2022-05-09 08:51:40|2909.11|2909.11|2909.11|2909.11|2909.11|2909.11|2909.11|2909.11|0
1652086330000|2022-05-09 08:52:10|2909.32|2909.32|2909.32|2909.32|2909.32|2909.32|2909.32|2909.32|0
1652086360000|2022-05-09 08:52:40|2909.22|2909.22|2909.13|2909.13|2909.22|2909.22|2909.13|2909.13|0
1652086370000|2022-05-09 08:52:50|2909.05|2909.05|2909.02|2909.02|2909.05|2909.05|2908.98|2908.98|0
1652086380000|2022-05-09 08:53:00|2908.82|2908.82|2908.89|2908.89|2908.89|2908.89|2908.82|2908.82|0
1652086390000|2022-05-09 08:53:10|2908.93|2908.93|2908.75|2908.75|2909.08|2909.08|2908.75|2908.75|0
1652086400000|2022-05-09 08:53:20|2908.92|2908.92|2908.75|2908.75|2908.92|2908.92|2908.75|2908.75|0
1652086410000|2022-05-09 08:53:30|2908.86|2908.86|2908.86|2908.86|2908.86|2908.86|2908.86|2908.86|0
1652086420000|2022-05-09 08:53:40|2908.9|2908.9|2908.9|2908.9|2908.9|2908.9|2908.9|2908.9|0
1652086430000|2022-05-09 08:53:50|2908.8|2908.8|2908.8|2908.8|2908.8|2908.8|2908.8|2908.8|0
1652086440000|2022-05-09 08:54:00|2908.63|2908.63|2908.72|2908.72|2908.72|2908.72|2908.63|2908.63|0
1652086480000|2022-05-09 08:54:40|2908.68|2908.68|2908.68|2908.68|2908.68|2908.68|2908.68|2908.68|0
1652086490000|2022-05-09 08:54:50|2908.53|2908.53|2908.53|2908.53|2908.53|2908.53|2908.53|2908.53|0
1652086510000|2022-05-09 08:55:10|2908.61|2908.61|2908.61|2908.61|2908.61|2908.61|2908.61|2908.61|0
1652086520000|2022-05-09 08:55:20|2908.65|2908.65|2908.65|2908.65|2908.65|2908.65|2908.65|2908.65|0
1652086530000|2022-05-09 08:55:30|2908.61|2908.61|2908.57|2908.57|2908.61|2908.61|2908.57|2908.57|0
1652086540000|2022-05-09 08:55:40|2908.47|2908.47|2908.73|2908.73|2908.73|2908.73|2908.47|2908.47|0
1652086560000|2022-05-09 08:56:00|2908.69|2908.69|2908.69|2908.69|2908.69|2908.69|2908.69|2908.69|0
1652086600000|2022-05-09 08:56:40|2908.36|2908.36|2908.36|2908.36|2908.36|2908.36|2908.36|2908.36|0
1652086610000|2022-05-09 08:56:50|2908.69|2908.69|2908.69|2908.69|2908.69|2908.69|2908.69|2908.69|0
1652086620000|2022-05-09 08:57:00|2908.36|2908.36|2908.18|2908.18|2908.36|2908.36|2908.18|2908.18|0
1652086630000|2022-05-09 08:57:10|2908.04|2908.04|2906.62|2906.62|2908.04|2908.04|2906.62|2906.62|0
1652086640000|2022-05-09 08:57:20|2906.29|2906.29|2905.7|2905.7|2906.29|2906.29|2905.7|2905.7|0
1652086650000|2022-05-09 08:57:30|2905.62|2905.62|2905.58|2905.58|2905.66|2905.66|2905.58|2905.58|0
1652086680000|2022-05-09 08:58:00|2905.48|2905.48|2905.41|2905.41|2905.48|2905.48|2905.41|2905.41|0
1652086690000|2022-05-09 08:58:10|2905.29|2905.29|2905.39|2905.39|2905.39|2905.39|2905.29|2905.29|0
1652086700000|2022-05-09 08:58:20|2904.49|2904.49|2904.49|2904.49|2904.49|2904.49|2904.49|2904.49|0
1652086710000|2022-05-09 08:58:30|2904.4|2904.4|2904.44|2904.44|2904.44|2904.44|2904.4|2904.4|0
1652086720000|2022-05-09 08:58:40|2904.12|2904.12|2904.4|2904.4|2904.4|2904.4|2903.91|2903.91|0
1652086730000|2022-05-09 08:58:50|2904.06|2904.06|2904.06|2904.06|2904.06|2904.06|2904.06|2904.06|0
1652086790000|2022-05-09 08:59:50|2904.16|2904.16|2904.37|2904.37|2904.7|2904.7|2904.16|2904.16|0
1652086800000|2022-05-09 09:00:00|2904.29|2904.29|2904.1|2904.1|2904.46|2904.46|2904.1|2904.1|0
1652086810000|2022-05-09 09:00:10|2904.02|2904.02|2904.02|2904.02|2904.02|2904.02|2904.02|2904.02|0
1652086820000|2022-05-09 09:00:20|2904.18|2904.18|2904.02|2904.02|2904.18|2904.18|2904.02|2904.02|0
1652086840000|2022-05-09 09:00:40|2903.93|2903.93|2903.93|2903.93|2903.93|2903.93|2903.93|2903.93|0
1652086860000|2022-05-09 09:01:00|2904.05|2904.05|2904.09|2904.09|2904.09|2904.09|2904.05|2904.05|0
1652086870000|2022-05-09 09:01:10|2903.89|2903.89|2903.89|2903.89|2903.89|2903.89|2903.89|2903.89|0
1652086880000|2022-05-09 09:01:20|2904.2|2904.2|2904.2|2904.2|2904.2|2904.2|2904.2|2904.2|0
1652086890000|2022-05-09 09:01:30|2904.66|2904.66|2904.65|2904.65|2904.66|2904.66|2904.57|2904.57|0
1652086900000|2022-05-09 09:01:40|2904.73|2904.73|2904.73|2904.73|2904.73|2904.73|2904.73|2904.73|0
1652086920000|2022-05-09 09:02:00|2905.07|2905.07|2905.07|2905.07|2905.07|2905.07|2905.07|2905.07|0
1652086950000|2022-05-09 09:02:30|2905.23|2905.23|2905.23|2905.23|2905.23|2905.23|2905.23|2905.23|0
1652087000000|2022-05-09 09:03:20|2905.11|2905.11|2904.94|2904.94|2905.11|2905.11|2904.83|2904.83|0
1652087030000|2022-05-09 09:03:50|2904.99|2904.99|2904.87|2904.87|2904.99|2904.99|2904.87|2904.87|0
1652087050000|2022-05-09 09:04:10|2904.92|2904.92|2904.92|2904.92|2904.92|2904.92|2904.92|2904.92|0
1652087070000|2022-05-09 09:04:30|2904.88|2904.88|2904.88|2904.88|2904.88|2904.88|2904.88|2904.88|0
1652087080000|2022-05-09 09:04:40|2905.04|2905.04|2905.04|2905.04|2905.04|2905.04|2905.04|2905.04|0
1652087090000|2022-05-09 09:04:50|2905.08|2905.08|2904.41|2904.41|2905.08|2905.08|2904.41|2904.41|0
1652087100000|2022-05-09 09:05:00|2904.74|2904.74|2905.3|2905.3|2905.3|2905.3|2904.74|2904.74|0
1652087110000|2022-05-09 09:05:10|2905.14|2905.14|2905.14|2905.14|2905.14|2905.14|2905.14|2905.14|0
1652087120000|2022-05-09 09:05:20|2905.18|2905.18|2906.08|2906.08|2906.08|2906.08|2905.18|2905.18|0
1652087130000|2022-05-09 09:05:30|2906.16|2906.16|2906.34|2906.34|2906.34|2906.34|2906.16|2906.16|0
1652087140000|2022-05-09 09:05:40|2906.52|2906.52|2906.52|2906.52|2906.52|2906.52|2906.52|2906.52|0
1652087150000|2022-05-09 09:05:50|2906.35|2906.35|2906.08|2906.08|2906.35|2906.35|2906.08|2906.08|0
1652087170000|2022-05-09 09:06:10|2905.96|2905.96|2905.96|2905.96|2905.96|2905.96|2905.96|2905.96|0
1652087180000|2022-05-09 09:06:20|2905.89|2905.89|2905.78|2905.78|2905.89|2905.89|2905.78|2905.78|0
1652087200000|2022-05-09 09:06:40|2905.61|2905.61|2905.32|2905.32|2905.61|2905.61|2905.32|2905.32|0
1652087210000|2022-05-09 09:06:50|2905.53|2905.53|2905.53|2905.53|2905.53|2905.53|2905.53|2905.53|0
1652087220000|2022-05-09 09:07:00|2905.86|2905.86|2906.08|2906.08|2906.08|2906.08|2905.86|2905.86|0
1652087230000|2022-05-09 09:07:10|2906.12|2906.12|2905.88|2905.88|2906.12|2906.12|2905.88|2905.88|0
1652087240000|2022-05-09 09:07:20|2905.96|2905.96|2905.96|2905.96|2905.96|2905.96|2905.96|2905.96|0
1652087250000|2022-05-09 09:07:30|2906.21|2906.21|2906.18|2906.18|2906.21|2906.21|2906.18|2906.18|0
1652087260000|2022-05-09 09:07:40|2906.02|2906.02|2906.1|2906.1|2906.1|2906.1|2905.87|2905.87|0
1652087280000|2022-05-09 09:08:00|2906.05|2906.05|2906.05|2906.05|2906.05|2906.05|2906.05|2906.05|0
1652087290000|2022-05-09 09:08:10|2906.1|2906.1|2906.18|2906.18|2906.18|2906.18|2906.1|2906.1|0
1652087300000|2022-05-09 09:08:20|2906.34|2906.34|2906.3|2906.3|2906.34|2906.34|2906.3|2906.3|0
1652087310000|2022-05-09 09:08:30|2906.38|2906.38|2906.54|2906.54|2906.54|2906.54|2906.38|2906.38|0
1652087320000|2022-05-09 09:08:40|2906.62|2906.62|2906.62|2906.62|2906.62|2906.62|2906.62|2906.62|0
1652087330000|2022-05-09 09:08:50|2906.82|2906.82|2906.82|2906.82|2906.82|2906.82|2906.82|2906.82|0
1652087340000|2022-05-09 09:09:00|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|0
1652087370000|2022-05-09 09:09:30|2906.79|2906.79|2906.79|2906.79|2906.79|2906.79|2906.79|2906.79|0
1652087390000|2022-05-09 09:09:50|2906.88|2906.88|2906.86|2906.86|2906.88|2906.88|2906.7|2906.7|0
1652087400000|2022-05-09 09:10:00|2906.97|2906.97|2906.97|2906.97|2906.97|2906.97|2906.97|2906.97|0
1652087410000|2022-05-09 09:10:10|2906.88|2906.88|2906.88|2906.88|2906.88|2906.88|2906.88|2906.88|0
1652087420000|2022-05-09 09:10:20|2906.46|2906.46|2906.47|2906.47|2906.47|2906.47|2906.39|2906.39|0
1652087430000|2022-05-09 09:10:30|2906.63|2906.63|2906.63|2906.63|2906.63|2906.63|2906.63|2906.63|0
1652087440000|2022-05-09 09:10:40|2906.74|2906.74|2906.79|2906.79|2906.79|2906.79|2906.74|2906.74|0
1652087450000|2022-05-09 09:10:50|2906.71|2906.71|2906.71|2906.71|2906.71|2906.71|2906.71|2906.71|0
1652087460000|2022-05-09 09:11:00|2906.51|2906.51|2906.69|2906.69|2906.69|2906.69|2906.46|2906.46|0
1652087480000|2022-05-09 09:11:20|2906.59|2906.59|2906.47|2906.47|2906.59|2906.59|2906.47|2906.47|0
1652087510000|2022-05-09 09:11:50|2906.28|2906.28|2906.33|2906.33|2906.33|2906.33|2906.28|2906.28|0
1652087520000|2022-05-09 09:12:00|2906.39|2906.39|2906.39|2906.39|2906.39|2906.39|2906.39|2906.39|0
1652087530000|2022-05-09 09:12:10|2906.28|2906.28|2906.42|2906.42|2906.42|2906.42|2906.28|2906.28|0
1652087540000|2022-05-09 09:12:20|2906.38|2906.38|2905.69|2905.69|2906.43|2906.43|2905.69|2905.69|0
1652087550000|2022-05-09 09:12:30|2905.58|2905.58|2905.48|2905.48|2905.58|2905.58|2905.12|2905.12|0
1652087560000|2022-05-09 09:12:40|2905.33|2905.33|2905.33|2905.33|2905.33|2905.33|2905.33|2905.33|0
1652087580000|2022-05-09 09:13:00|2905.17|2905.17|2905.17|2905.17|2905.17|2905.17|2905.17|2905.17|0
1652087590000|2022-05-09 09:13:10|2905.24|2905.24|2905.16|2905.16|2905.24|2905.24|2905.16|2905.16|0
1652087600000|2022-05-09 09:13:20|2904.89|2904.89|2904.95|2904.95|2904.97|2904.97|2904.89|2904.89|0
1652087610000|2022-05-09 09:13:30|2904.87|2904.87|2904.87|2904.87|2904.87|2904.87|2904.87|2904.87|0
1652087620000|2022-05-09 09:13:40|2904.8|2904.8|2904.69|2904.69|2904.8|2904.8|2904.69|2904.69|0
1652087630000|2022-05-09 09:13:50|2904.62|2904.62|2904.7|2904.7|2904.7|2904.7|2904.62|2904.62|0
1652087640000|2022-05-09 09:14:00|2904.75|2904.75|2904.75|2904.75|2904.75|2904.75|2904.75|2904.75|0
1652087650000|2022-05-09 09:14:10|2904.7|2904.7|2904.72|2904.72|2904.77|2904.77|2904.66|2904.66|0
1652087660000|2022-05-09 09:14:20|2904.68|2904.68|2904.68|2904.68|2904.68|2904.68|2904.68|2904.68|0
1652087670000|2022-05-09 09:14:30|2904.76|2904.76|2904.72|2904.72|2904.83|2904.83|2904.72|2904.72|0
1652087690000|2022-05-09 09:14:50|2904.92|2904.92|2905.13|2905.13|2905.13|2905.13|2904.92|2904.92|0
1652087700000|2022-05-09 09:15:00|2905.29|2905.29|2905.4|2905.4|2905.48|2905.48|2905.29|2905.29|0
1652087720000|2022-05-09 09:15:20|2905.44|2905.44|2905.44|2905.44|2905.44|2905.44|2905.44|2905.44|0
1652087730000|2022-05-09 09:15:30|2905.27|2905.27|2905.44|2905.44|2905.44|2905.44|2905.27|2905.27|0
1652087750000|2022-05-09 09:15:50|2905.47|2905.47|2905.47|2905.47|2905.47|2905.47|2905.47|2905.47|0
1652087760000|2022-05-09 09:16:00|2905.35|2905.35|2905.51|2905.51|2905.51|2905.51|2905.35|2905.35|0
1652087790000|2022-05-09 09:16:30|2905.59|2905.59|2905.59|2905.59|2905.59|2905.59|2905.59|2905.59|0
1652087800000|2022-05-09 09:16:40|2905.7|2905.7|2905.7|2905.7|2905.7|2905.7|2905.7|2905.7|0
1652087810000|2022-05-09 09:16:50|2905.81|2905.81|2905.72|2905.72|2905.81|2905.81|2905.65|2905.65|0
1652087830000|2022-05-09 09:17:10|2905.49|2905.49|2905.49|2905.49|2905.49|2905.49|2905.49|2905.49|0
1652087840000|2022-05-09 09:17:20|2905.44|2905.44|2904.9|2904.9|2905.44|2905.44|2904.9|2904.9|0
1652087850000|2022-05-09 09:17:30|2904.79|2904.79|2905.15|2905.15|2905.15|2905.15|2904.79|2904.79|0
1652087870000|2022-05-09 09:17:50|2905|2905|2905|2905|2905|2905|2904.66|2904.66|0
1652087880000|2022-05-09 09:18:00|2905.15|2905.15|2905.15|2905.15|2905.15|2905.15|2905.15|2905.15|0
1652087890000|2022-05-09 09:18:10|2904.62|2904.62|2904.43|2904.43|2904.62|2904.62|2904.43|2904.43|0
1652087910000|2022-05-09 09:18:30|2904.1|2904.1|2904.18|2904.18|2904.18|2904.18|2904.1|2904.1|0
1652087930000|2022-05-09 09:18:50|2904.36|2904.36|2904.83|2904.83|2904.83|2904.83|2904.36|2904.36|0
1652087940000|2022-05-09 09:19:00|2904.9|2904.9|2904.9|2904.9|2904.9|2904.9|2904.9|2904.9|0
1652087950000|2022-05-09 09:19:10|2904.57|2904.57|2904.73|2904.73|2904.73|2904.73|2904.57|2904.57|0
1652087960000|2022-05-09 09:19:20|2904.5|2904.5|2904.5|2904.5|2904.5|2904.5|2904.5|2904.5|0
1652087970000|2022-05-09 09:19:30|2904.42|2904.42|2904.5|2904.5|2904.5|2904.5|2904.42|2904.42|0
1652087990000|2022-05-09 09:19:50|2904.58|2904.58|2904.58|2904.58|2904.58|2904.58|2904.58|2904.58|0
1652088000000|2022-05-09 09:20:00|2904.5|2904.5|2904.5|2904.5|2904.5|2904.5|2904.5|2904.5|0
1652088010000|2022-05-09 09:20:10|2904.74|2904.74|2904.66|2904.66|2904.74|2904.74|2904.66|2904.66|0
1652088060000|2022-05-09 09:21:00|2904.92|2904.92|2905.18|2905.18|2905.18|2905.18|2904.92|2904.92|0
1652088070000|2022-05-09 09:21:10|2905.11|2905.11|2905.03|2905.03|2905.11|2905.11|2905.03|2905.03|0
1652088080000|2022-05-09 09:21:20|2905.15|2905.15|2905.15|2905.15|2905.15|2905.15|2905.15|2905.15|0
1652088090000|2022-05-09 09:21:30|2905.28|2905.28|2905.28|2905.28|2905.28|2905.28|2905.28|2905.28|0
1652088110000|2022-05-09 09:21:50|2905.32|2905.32|2905.32|2905.32|2905.32|2905.32|2905.32|2905.32|0
1652088130000|2022-05-09 09:22:10|2905.65|2905.65|2905.75|2905.75|2905.75|2905.75|2905.65|2905.65|0
1652088170000|2022-05-09 09:22:50|2905.64|2905.64|2904.98|2904.98|2905.81|2905.81|2904.98|2904.98|0
1652088180000|2022-05-09 09:23:00|2905.18|2905.18|2901.79|2901.79|2905.18|2905.18|2901.79|2901.79|0
1652088190000|2022-05-09 09:23:10|2901.83|2901.83|2901.76|2901.76|2901.83|2901.83|2901.76|2901.76|0
1652088200000|2022-05-09 09:23:20|2901.74|2901.74|2901.7|2901.7|2901.74|2901.74|2901.7|2901.7|0
1652088210000|2022-05-09 09:23:30|2901.62|2901.62|2901.62|2901.62|2901.62|2901.62|2901.62|2901.62|0
1652088220000|2022-05-09 09:23:40|2901.57|2901.57|2901.57|2901.57|2901.57|2901.57|2901.57|2901.57|0
1652088230000|2022-05-09 09:23:50|2901.12|2901.12|2901.02|2901.02|2901.12|2901.12|2901.02|2901.02|0
1652088240000|2022-05-09 09:24:00|2901.1|2901.1|2901.5|2901.5|2901.5|2901.5|2901.1|2901.1|0
1652088250000|2022-05-09 09:24:10|2901.42|2901.42|2901.26|2901.26|2901.42|2901.42|2901.26|2901.26|0
1652088260000|2022-05-09 09:24:20|2901.37|2901.37|2901.37|2901.37|2901.37|2901.37|2901.37|2901.37|0
1652088290000|2022-05-09 09:24:50|2900.7|2900.7|2900.19|2900.19|2900.7|2900.7|2900.19|2900.19|0
1652088300000|2022-05-09 09:25:00|2900.08|2900.08|2899.74|2899.74|2900.08|2900.08|2899.74|2899.74|0
1652088310000|2022-05-09 09:25:10|2899.83|2899.83|2899.83|2899.83|2899.83|2899.83|2899.83|2899.83|0
1652088320000|2022-05-09 09:25:20|2899.62|2899.62|2899.62|2899.62|2899.62|2899.62|2899.62|2899.62|0
1652088350000|2022-05-09 09:25:50|2899.77|2899.77|2899.77|2899.77|2899.77|2899.77|2899.77|2899.77|0
1652088360000|2022-05-09 09:26:00|2899.81|2899.81|2899.81|2899.81|2899.81|2899.81|2899.81|2899.81|0
1652088370000|2022-05-09 09:26:10|2899.89|2899.89|2899.89|2899.89|2899.89|2899.89|2899.89|2899.89|0
1652088380000|2022-05-09 09:26:20|2900.01|2900.01|2900.01|2900.01|2900.01|2900.01|2900.01|2900.01|0
1652088390000|2022-05-09 09:26:30|2900.15|2900.15|2900.32|2900.32|2900.32|2900.32|2900.15|2900.15|0
1652088420000|2022-05-09 09:27:00|2900.37|2900.37|2900.43|2900.43|2900.55|2900.55|2900.32|2900.32|0
1652088430000|2022-05-09 09:27:10|2900.67|2900.67|2900.67|2900.67|2900.67|2900.67|2900.67|2900.67|0
1652088460000|2022-05-09 09:27:40|2900.34|2900.34|2900.26|2900.26|2900.34|2900.34|2900.26|2900.26|0
1652088470000|2022-05-09 09:27:50|2900.22|2900.22|2900.22|2900.22|2900.22|2900.22|2900.22|2900.22|0
1652088480000|2022-05-09 09:28:00|2900.26|2900.26|2900.18|2900.18|2900.26|2900.26|2900.18|2900.18|0
1652088490000|2022-05-09 09:28:10|2899.84|2899.84|2899.84|2899.84|2899.84|2899.84|2899.84|2899.84|0
1652088500000|2022-05-09 09:28:20|2899.76|2899.76|2899.68|2899.68|2899.76|2899.76|2899.68|2899.68|0
1652088540000|2022-05-09 09:29:00|2899.87|2899.87|2899.87|2899.87|2899.87|2899.87|2899.87|2899.87|0
1652088550000|2022-05-09 09:29:10|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|0
1652088580000|2022-05-09 09:29:40|2899.71|2899.71|2899.53|2899.53|2899.71|2899.71|2899.53|2899.53|0
1652088600000|2022-05-09 09:30:00|2899.22|2899.22|2899.29|2899.29|2899.34|2899.34|2899.22|2899.22|0
1652088610000|2022-05-09 09:30:10|2898.62|2898.62|2897.95|2897.95|2898.62|2898.62|2897.95|2897.95|0
1652088620000|2022-05-09 09:30:20|2897.91|2897.91|2897.86|2897.86|2897.91|2897.91|2897.83|2897.83|0
1652088630000|2022-05-09 09:30:30|2897.78|2897.78|2897.78|2897.78|2897.78|2897.78|2897.78|2897.78|0
1652088640000|2022-05-09 09:30:40|2897.83|2897.83|2897.13|2897.13|2897.91|2897.91|2897.13|2897.13|0
1652088680000|2022-05-09 09:31:20|2897.29|2897.29|2897.41|2897.41|2897.41|2897.41|2897.29|2897.29|0
1652088690000|2022-05-09 09:31:30|2898.07|2898.07|2898.07|2898.07|2898.07|2898.07|2898.07|2898.07|0
1652088720000|2022-05-09 09:32:00|2898.16|2898.16|2898.16|2898.16|2898.16|2898.16|2898.16|2898.16|0
1652088730000|2022-05-09 09:32:10|2898.27|2898.27|2898.41|2898.41|2898.41|2898.41|2898.27|2898.27|0
1652088780000|2022-05-09 09:33:00|2898.36|2898.36|2897.37|2897.37|2898.36|2898.36|2897.37|2897.37|0
1652088790000|2022-05-09 09:33:10|2897.41|2897.41|2897.41|2897.41|2897.41|2897.41|2897.41|2897.41|0
1652088800000|2022-05-09 09:33:20|2897.55|2897.55|2897.55|2897.55|2897.55|2897.55|2897.55|2897.55|0
1652088810000|2022-05-09 09:33:30|2897.51|2897.51|2897.51|2897.51|2897.51|2897.51|2897.51|2897.51|0
1652088820000|2022-05-09 09:33:40|2897.85|2897.85|2897.85|2897.85|2897.85|2897.85|2897.85|2897.85|0
1652088840000|2022-05-09 09:34:00|2897.9|2897.9|2897.79|2897.79|2897.9|2897.9|2897.79|2897.79|0
1652088860000|2022-05-09 09:34:20|2898|2898|2898.29|2898.29|2898.29|2898.29|2898|2898|0
1652088910000|2022-05-09 09:35:10|2897.95|2897.95|2898.03|2898.03|2898.03|2898.03|2897.95|2897.95|0
1652088930000|2022-05-09 09:35:30|2898.24|2898.24|2898.94|2898.94|2898.99|2898.99|2898.03|2898.03|0
1652088950000|2022-05-09 09:35:50|2899.02|2899.02|2899.13|2899.13|2899.13|2899.13|2899.02|2899.02|0
1652088970000|2022-05-09 09:36:10|2899.02|2899.02|2899.11|2899.11|2899.11|2899.11|2899.02|2899.02|0
1652088980000|2022-05-09 09:36:20|2899|2899|2899|2899|2899|2899|2899|2899|0
1652088990000|2022-05-09 09:36:30|2898.92|2898.92|2898.92|2898.92|2898.92|2898.92|2898.92|2898.92|0
1652089010000|2022-05-09 09:36:50|2898.97|2898.97|2897.73|2897.73|2898.97|2898.97|2897.73|2897.73|0
1652089020000|2022-05-09 09:37:00|2897.68|2897.68|2897.76|2897.76|2897.76|2897.76|2897.64|2897.64|0
1652089030000|2022-05-09 09:37:10|2897.67|2897.67|2897.77|2897.77|2897.85|2897.85|2897.57|2897.57|0
1652089040000|2022-05-09 09:37:20|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|0
1652089050000|2022-05-09 09:37:30|2897.75|2897.75|2897.75|2897.75|2897.75|2897.75|2897.75|2897.75|0
1652089130000|2022-05-09 09:38:50|2897.49|2897.49|2897.49|2897.49|2897.49|2897.49|2897.49|2897.49|0
1652089150000|2022-05-09 09:39:10|2897.41|2897.41|2897.41|2897.41|2897.41|2897.41|2897.41|2897.41|0
1652089160000|2022-05-09 09:39:20|2897.24|2897.24|2897.28|2897.28|2897.28|2897.28|2897.11|2897.11|0
1652089170000|2022-05-09 09:39:30|2897.21|2897.21|2897.16|2897.16|2897.21|2897.21|2897.16|2897.16|0
1652089180000|2022-05-09 09:39:40|2896.16|2896.16|2896.08|2896.08|2896.16|2896.16|2896.08|2896.08|0
1652089190000|2022-05-09 09:39:50|2895.97|2895.97|2895.97|2895.97|2895.97|2895.97|2895.97|2895.97|0
1652089200000|2022-05-09 09:40:00|2896.01|2896.01|2896.01|2896.01|2896.01|2896.01|2896.01|2896.01|0
1652089210000|2022-05-09 09:40:10|2895.97|2895.97|2895.97|2895.97|2895.97|2895.97|2895.97|2895.97|0
1652089220000|2022-05-09 09:40:20|2896.01|2896.01|2896.01|2896.01|2896.01|2896.01|2896.01|2896.01|0
1652089230000|2022-05-09 09:40:30|2895.68|2895.68|2895.83|2895.83|2895.83|2895.83|2895.07|2895.07|0
1652089240000|2022-05-09 09:40:40|2895.98|2895.98|2896.14|2896.14|2896.14|2896.14|2895.98|2895.98|0
1652089260000|2022-05-09 09:41:00|2896.39|2896.39|2896.32|2896.32|2896.39|2896.39|2896.3|2896.3|0
1652089270000|2022-05-09 09:41:10|2896.28|2896.28|2896.28|2896.28|2896.28|2896.28|2896.28|2896.28|0
1652089280000|2022-05-09 09:41:20|2896.17|2896.17|2896.23|2896.23|2896.28|2896.28|2896.17|2896.17|0
1652089290000|2022-05-09 09:41:30|2896.27|2896.27|2896.27|2896.27|2896.27|2896.27|2896.27|2896.27|0
1652089300000|2022-05-09 09:41:40|2896.09|2896.09|2896.09|2896.09|2896.09|2896.09|2896.09|2896.09|0
1652089310000|2022-05-09 09:41:50|2895.94|2895.94|2895.92|2895.92|2895.95|2895.95|2895.85|2895.85|0
1652089320000|2022-05-09 09:42:00|2896.05|2896.05|2895.96|2895.96|2896.05|2896.05|2895.91|2895.91|0
1652089330000|2022-05-09 09:42:10|2896.13|2896.13|2896.18|2896.18|2896.18|2896.18|2896.13|2896.13|0
1652089340000|2022-05-09 09:42:20|2896.1|2896.1|2896.1|2896.1|2896.1|2896.1|2896.1|2896.1|0
1652089360000|2022-05-09 09:42:40|2896.03|2896.03|2896.03|2896.03|2896.03|2896.03|2896.03|2896.03|0
1652089410000|2022-05-09 09:43:30|2895.7|2895.7|2896.11|2896.11|2896.11|2896.11|2895.7|2895.7|0
1652089420000|2022-05-09 09:43:40|2895.66|2895.66|2895.66|2895.66|2895.66|2895.66|2895.66|2895.66|0
1652089430000|2022-05-09 09:43:50|2895.68|2895.68|2895.78|2895.78|2895.78|2895.78|2895.68|2895.68|0
1652089450000|2022-05-09 09:44:10|2895.83|2895.83|2895.83|2895.83|2895.83|2895.83|2895.83|2895.83|0
1652089460000|2022-05-09 09:44:20|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|0
1652089470000|2022-05-09 09:44:30|2895.83|2895.83|2895.83|2895.83|2895.83|2895.83|2895.83|2895.83|0
1652089480000|2022-05-09 09:44:40|2895.91|2895.91|2895.71|2895.71|2895.91|2895.91|2895.71|2895.71|0
1652089500000|2022-05-09 09:45:00|2895.81|2895.81|2895.48|2895.48|2895.81|2895.81|2895.48|2895.48|0
1652089520000|2022-05-09 09:45:20|2895.53|2895.53|2895.42|2895.42|2895.53|2895.53|2895.42|2895.42|0
1652089530000|2022-05-09 09:45:30|2895.34|2895.34|2895.34|2895.34|2895.34|2895.34|2895.34|2895.34|0
1652089540000|2022-05-09 09:45:40|2895.5|2895.5|2895.5|2895.5|2895.5|2895.5|2895.5|2895.5|0
1652089550000|2022-05-09 09:45:50|2895.39|2895.39|2895.39|2895.39|2895.39|2895.39|2895.39|2895.39|0
1652089560000|2022-05-09 09:46:00|2895.43|2895.43|2895.34|2895.34|2895.43|2895.43|2895.34|2895.34|0
1652089570000|2022-05-09 09:46:10|2895.42|2895.42|2895.42|2895.42|2895.42|2895.42|2895.42|2895.42|0
1652089580000|2022-05-09 09:46:20|2895.58|2895.58|2895.65|2895.65|2895.8|2895.8|2895.58|2895.58|0
1652089630000|2022-05-09 09:47:10|2895.76|2895.76|2895.76|2895.76|2895.76|2895.76|2895.76|2895.76|0
1652089640000|2022-05-09 09:47:20|2895.71|2895.71|2895.33|2895.33|2895.71|2895.71|2895.33|2895.33|0
1652089650000|2022-05-09 09:47:30|2895.2|2895.2|2895.12|2895.12|2895.2|2895.2|2895.12|2895.12|0
1652089660000|2022-05-09 09:47:40|2894.96|2894.96|2895.11|2895.11|2895.23|2895.23|2894.89|2894.89|0
1652089670000|2022-05-09 09:47:50|2894.9|2894.9|2893|2893|2894.9|2894.9|2893|2893|0
1652089680000|2022-05-09 09:48:00|2893.07|2893.07|2893.07|2893.07|2893.07|2893.07|2893.07|2893.07|0
1652089700000|2022-05-09 09:48:20|2892.99|2892.99|2892.99|2892.99|2892.99|2892.99|2892.99|2892.99|0
1652089710000|2022-05-09 09:48:30|2892.89|2892.89|2892.81|2892.81|2892.89|2892.89|2892.81|2892.81|0
1652089730000|2022-05-09 09:48:50|2893.14|2893.14|2893.22|2893.22|2893.22|2893.22|2893.14|2893.14|0
1652089740000|2022-05-09 09:49:00|2893.38|2893.38|2892.72|2892.72|2893.72|2893.72|2892.72|2892.72|0
1652089750000|2022-05-09 09:49:10|2892.64|2892.64|2892.56|2892.56|2892.64|2892.64|2892.56|2892.56|0
1652089760000|2022-05-09 09:49:20|2891.9|2891.9|2891.09|2891.09|2891.9|2891.9|2891.09|2891.09|0
1652089790000|2022-05-09 09:49:50|2890.76|2890.76|2890.76|2890.76|2890.76|2890.76|2890.76|2890.76|0
1652089800000|2022-05-09 09:50:00|2890.55|2890.55|2890.34|2890.34|2890.55|2890.55|2890.26|2890.26|0
1652089810000|2022-05-09 09:50:10|2890.23|2890.23|2890.09|2890.09|2890.23|2890.23|2890.05|2890.05|0
1652089820000|2022-05-09 09:50:20|2890.13|2890.13|2889.8|2889.8|2890.13|2890.13|2889.8|2889.8|0
1652089840000|2022-05-09 09:50:40|2889.61|2889.61|2889.85|2889.85|2889.85|2889.85|2889.61|2889.61|0
1652089850000|2022-05-09 09:50:50|2890.18|2890.18|2890.18|2890.18|2890.18|2890.18|2890.18|2890.18|0
1652089860000|2022-05-09 09:51:00|2890.24|2890.24|2889.94|2889.94|2890.24|2890.24|2889.94|2889.94|0
1652089880000|2022-05-09 09:51:20|2890.38|2890.38|2890.47|2890.47|2890.47|2890.47|2890.38|2890.38|0
1652089890000|2022-05-09 09:51:30|2890.4|2890.4|2890.55|2890.55|2890.55|2890.55|2890.4|2890.4|0
1652089900000|2022-05-09 09:51:40|2890.78|2890.78|2891.27|2891.27|2891.27|2891.27|2890.78|2890.78|0
1652089920000|2022-05-09 09:52:00|2891.23|2891.23|2891.23|2891.23|2891.23|2891.23|2891.23|2891.23|0
1652089940000|2022-05-09 09:52:20|2891.9|2891.9|2891.9|2891.9|2891.9|2891.9|2891.9|2891.9|0
1652089950000|2022-05-09 09:52:30|2892.16|2892.16|2892.16|2892.16|2892.16|2892.16|2892.16|2892.16|0
1652089960000|2022-05-09 09:52:40|2892.05|2892.05|2892.05|2892.05|2892.05|2892.05|2892.05|2892.05|0
1652089970000|2022-05-09 09:52:50|2892.11|2892.11|2892.11|2892.11|2892.11|2892.11|2892.11|2892.11|0
1652089990000|2022-05-09 09:53:10|2891.95|2891.95|2891.25|2891.25|2891.95|2891.95|2891.25|2891.25|0
1652090000000|2022-05-09 09:53:20|2891.41|2891.41|2891.49|2891.49|2891.49|2891.49|2891.41|2891.41|0
1652090010000|2022-05-09 09:53:30|2891.38|2891.38|2891.04|2891.04|2891.38|2891.38|2891.04|2891.04|0
1652090030000|2022-05-09 09:53:50|2891|2891|2891|2891|2891|2891|2891|2891|0
1652090040000|2022-05-09 09:54:00|2890.67|2890.67|2891|2891|2891|2891|2890.67|2890.67|0
1652090050000|2022-05-09 09:54:10|2891.09|2891.09|2891.09|2891.09|2891.09|2891.09|2891.09|2891.09|0
1652090060000|2022-05-09 09:54:20|2891.13|2891.13|2890.79|2890.79|2891.13|2891.13|2890.79|2890.79|0
1652090100000|2022-05-09 09:55:00|2891|2891|2891|2891|2891|2891|2891|2891|0
1652090110000|2022-05-09 09:55:10|2891.08|2891.08|2891.31|2891.31|2891.31|2891.31|2891.08|2891.08|0
1652090120000|2022-05-09 09:55:20|2891.18|2891.18|2891.27|2891.27|2891.31|2891.31|2891.18|2891.18|0
1652090130000|2022-05-09 09:55:30|2891.51|2891.51|2891.31|2891.31|2891.54|2891.54|2891.31|2891.31|0
1652090140000|2022-05-09 09:55:40|2891.2|2891.2|2891.6|2891.6|2891.6|2891.6|2891.2|2891.2|0
1652090150000|2022-05-09 09:55:50|2891.68|2891.68|2891.68|2891.68|2891.68|2891.68|2891.68|2891.68|0
1652090160000|2022-05-09 09:56:00|2891.63|2891.63|2891.63|2891.63|2891.63|2891.63|2891.63|2891.63|0
1652090180000|2022-05-09 09:56:20|2891.71|2891.71|2891.71|2891.71|2891.71|2891.71|2891.71|2891.71|0
1652090190000|2022-05-09 09:56:30|2891.81|2891.81|2891.89|2891.89|2891.89|2891.89|2891.81|2891.81|0
1652090200000|2022-05-09 09:56:40|2891.94|2891.94|2891.98|2891.98|2891.98|2891.98|2891.94|2891.94|0
1652090220000|2022-05-09 09:57:00|2891.83|2891.83|2891.72|2891.72|2891.83|2891.83|2891.72|2891.72|0
1652090230000|2022-05-09 09:57:10|2891.39|2891.39|2890.8|2890.8|2891.57|2891.57|2890.8|2890.8|0
1652090240000|2022-05-09 09:57:20|2890.76|2890.76|2890.76|2890.76|2890.76|2890.76|2890.76|2890.76|0
1652090250000|2022-05-09 09:57:30|2890.84|2890.84|2891.17|2891.17|2891.17|2891.17|2890.84|2890.84|0
1652090260000|2022-05-09 09:57:40|2891.28|2891.28|2891.52|2891.52|2891.52|2891.52|2891.28|2891.28|0
1652090270000|2022-05-09 09:57:50|2891.33|2891.33|2891.52|2891.52|2891.52|2891.52|2891.33|2891.33|0
1652090280000|2022-05-09 09:58:00|2891.44|2891.44|2891.44|2891.44|2891.44|2891.44|2891.44|2891.44|0
1652090290000|2022-05-09 09:58:10|2891.76|2891.76|2891.98|2891.98|2892.06|2892.06|2891.76|2891.76|0
1652090300000|2022-05-09 09:58:20|2891.87|2891.87|2892.03|2892.03|2892.03|2892.03|2891.87|2891.87|0
1652090320000|2022-05-09 09:58:40|2892.11|2892.11|2892.11|2892.11|2892.11|2892.11|2892.11|2892.11|0
1652090330000|2022-05-09 09:58:50|2892.07|2892.07|2892.14|2892.14|2892.14|2892.14|2892.07|2892.07|0
1652090340000|2022-05-09 09:59:00|2892.22|2892.22|2892.58|2892.58|2892.58|2892.58|2892.22|2892.22|0
1652090350000|2022-05-09 09:59:10|2892.5|2892.5|2892.35|2892.35|2892.5|2892.5|2892.35|2892.35|0
1652090360000|2022-05-09 09:59:20|2892.43|2892.43|2892.43|2892.43|2892.43|2892.43|2892.43|2892.43|0
1652090370000|2022-05-09 09:59:30|2892.76|2892.76|2892.76|2892.76|2892.76|2892.76|2892.76|2892.76|0
1652090380000|2022-05-09 09:59:40|2892.68|2892.68|2892.64|2892.64|2892.68|2892.68|2892.64|2892.64|0
1652090400000|2022-05-09 10:00:00|2892.4|2892.4|2892.47|2892.47|2892.47|2892.47|2892.4|2892.4|0
1652090440000|2022-05-09 10:00:40|2892.43|2892.43|2892.2|2892.2|2892.43|2892.43|2892.12|2892.12|0
1652090460000|2022-05-09 10:01:00|2892.15|2892.15|2892.15|2892.15|2892.15|2892.15|2892.15|2892.15|0
1652090470000|2022-05-09 10:01:10|2892.28|2892.28|2892.24|2892.24|2892.28|2892.28|2892.24|2892.24|0
1652090480000|2022-05-09 10:01:20|2892.05|2892.05|2892.05|2892.05|2892.05|2892.05|2892.05|2892.05|0
1652090490000|2022-05-09 10:01:30|2892.26|2892.26|2892.26|2892.26|2892.26|2892.26|2892.26|2892.26|0
1652090500000|2022-05-09 10:01:40|2892.59|2892.59|2892.75|2892.75|2892.75|2892.75|2892.59|2892.59|0
1652090510000|2022-05-09 10:01:50|2892.67|2892.67|2892.67|2892.67|2892.67|2892.67|2892.67|2892.67|0
1652090520000|2022-05-09 10:02:00|2892.33|2892.33|2892.33|2892.33|2892.33|2892.33|2892.33|2892.33|0
1652090540000|2022-05-09 10:02:20|2892.48|2892.48|2892.48|2892.48|2892.48|2892.48|2892.48|2892.48|0
1652090550000|2022-05-09 10:02:30|2892.58|2892.58|2892.69|2892.69|2892.69|2892.69|2892.58|2892.58|0
1652090570000|2022-05-09 10:02:50|2893.02|2893.02|2893.18|2893.18|2893.18|2893.18|2893.02|2893.02|0
1652090580000|2022-05-09 10:03:00|2893.26|2893.26|2893.26|2893.26|2893.26|2893.26|2893.26|2893.26|0
1652090640000|2022-05-09 10:04:00|2892.92|2892.92|2892.92|2892.92|2892.92|2892.92|2892.92|2892.92|0
1652090650000|2022-05-09 10:04:10|2893|2893|2893|2893|2893|2893|2893|2893|0
1652090670000|2022-05-09 10:04:30|2893.08|2893.08|2893.08|2893.08|2893.08|2893.08|2893.08|2893.08|0
1652090680000|2022-05-09 10:04:40|2893.12|2893.12|2893.33|2893.33|2893.33|2893.33|2893.08|2893.08|0
1652090690000|2022-05-09 10:04:50|2893|2893|2893|2893|2893|2893|2893|2893|0
1652090700000|2022-05-09 10:05:00|2892.88|2892.88|2893.13|2893.13|2893.15|2893.15|2892.88|2892.88|0
1652090710000|2022-05-09 10:05:10|2892.8|2892.8|2894.39|2894.39|2894.39|2894.39|2892.8|2892.8|0
1652090720000|2022-05-09 10:05:20|2894.55|2894.55|2894.63|2894.63|2894.63|2894.63|2894.55|2894.55|0
1652090730000|2022-05-09 10:05:30|2894.73|2894.73|2894.73|2894.73|2894.73|2894.73|2894.73|2894.73|0
1652090740000|2022-05-09 10:05:40|2894.06|2894.06|2894.06|2894.06|2894.06|2894.06|2894.06|2894.06|0
1652090760000|2022-05-09 10:06:00|2894.48|2894.48|2894.52|2894.52|2894.52|2894.52|2894.48|2894.48|0
1652090770000|2022-05-09 10:06:10|2894.48|2894.48|2894.52|2894.52|2894.52|2894.52|2894.48|2894.48|0
1652090780000|2022-05-09 10:06:20|2894.57|2894.57|2894.77|2894.77|2894.77|2894.77|2894.57|2894.57|0
1652090790000|2022-05-09 10:06:30|2894.82|2894.82|2894.82|2894.82|2894.82|2894.82|2894.82|2894.82|0
1652090800000|2022-05-09 10:06:40|2894.78|2894.78|2894.78|2894.78|2894.78|2894.78|2894.78|2894.78|0
1652090810000|2022-05-09 10:06:50|2894.45|2894.45|2894.01|2894.01|2894.45|2894.45|2894.01|2894.01|0
1652090820000|2022-05-09 10:07:00|2893.68|2893.68|2893.65|2893.65|2893.73|2893.73|2893.34|2893.34|0
1652090830000|2022-05-09 10:07:10|2893.91|2893.91|2893.91|2893.91|2893.91|2893.91|2893.8|2893.8|0
1652090850000|2022-05-09 10:07:30|2894.06|2894.06|2894.06|2894.06|2894.06|2894.06|2894.06|2894.06|0
1652090860000|2022-05-09 10:07:40|2894.12|2894.12|2893.83|2893.83|2894.12|2894.12|2893.83|2893.83|0
1652090870000|2022-05-09 10:07:50|2893.89|2893.89|2894.14|2894.14|2894.14|2894.14|2893.83|2893.83|0
1652090930000|2022-05-09 10:08:50|2892.9|2892.9|2892.78|2892.78|2893.11|2893.11|2892.78|2892.78|0
1652090940000|2022-05-09 10:09:00|2892.57|2892.57|2892.46|2892.46|2892.57|2892.57|2892.46|2892.46|0
1652090960000|2022-05-09 10:09:20|2892.13|2892.13|2892.13|2892.13|2892.13|2892.13|2892.13|2892.13|0
1652091000000|2022-05-09 10:10:00|2892.21|2892.21|2892.57|2892.57|2892.57|2892.57|2892.21|2892.21|0
1652091010000|2022-05-09 10:10:10|2892.61|2892.61|2892.61|2892.61|2892.61|2892.61|2892.61|2892.61|0
1652091020000|2022-05-09 10:10:20|2892.51|2892.51|2892.69|2892.69|2892.69|2892.69|2892.51|2892.51|0
1652091070000|2022-05-09 10:11:10|2892.89|2892.89|2892.89|2892.89|2892.89|2892.89|2892.89|2892.89|0
1652091080000|2022-05-09 10:11:20|2892.23|2892.23|2890.87|2890.87|2892.23|2892.23|2890.87|2890.87|0
1652091090000|2022-05-09 10:11:30|2890.79|2890.79|2889.63|2889.63|2890.79|2890.79|2889.63|2889.63|0
1652091100000|2022-05-09 10:11:40|2889.58|2889.58|2889.58|2889.58|2889.58|2889.58|2889.58|2889.58|0
1652091110000|2022-05-09 10:11:50|2889.24|2889.24|2889|2889|2889.24|2889.24|2889|2889|0
1652091120000|2022-05-09 10:12:00|2888.96|2888.96|2888.96|2888.96|2888.96|2888.96|2888.96|2888.96|0
1652091130000|2022-05-09 10:12:10|2888.78|2888.78|2888.84|2888.84|2888.84|2888.84|2888.78|2888.78|0
1652091140000|2022-05-09 10:12:20|2888.52|2888.52|2888.28|2888.28|2888.52|2888.52|2888.28|2888.28|0
1652091150000|2022-05-09 10:12:30|2888.21|2888.21|2888.14|2888.14|2888.21|2888.21|2888.14|2888.14|0
1652091170000|2022-05-09 10:12:50|2888.28|2888.28|2888.28|2888.28|2888.28|2888.28|2888.28|2888.28|0
1652091180000|2022-05-09 10:13:00|2888.44|2888.44|2888.38|2888.38|2888.44|2888.44|2888.38|2888.38|0
1652091220000|2022-05-09 10:13:40|2888.72|2888.72|2888.72|2888.72|2888.72|2888.72|2888.72|2888.72|0
1652091230000|2022-05-09 10:13:50|2888.38|2888.38|2888.15|2888.15|2888.38|2888.38|2888.15|2888.15|0
1652091260000|2022-05-09 10:14:20|2888.48|2888.48|2888.48|2888.48|2888.48|2888.48|2888.48|2888.48|0
1652091270000|2022-05-09 10:14:30|2888.64|2888.64|2888.51|2888.51|2888.64|2888.64|2888.51|2888.51|0
1652091280000|2022-05-09 10:14:40|2888.48|2888.48|2888.26|2888.26|2888.48|2888.48|2888.26|2888.26|0
1652091290000|2022-05-09 10:14:50|2888.33|2888.33|2888.28|2888.28|2888.33|2888.33|2888.28|2888.28|0
1652091300000|2022-05-09 10:15:00|2888.2|2888.2|2887.86|2887.86|2888.2|2888.2|2887.86|2887.86|0
1652091310000|2022-05-09 10:15:10|2886.86|2886.86|2886.78|2886.78|2886.86|2886.86|2886.78|2886.78|0
1652091320000|2022-05-09 10:15:20|2886.82|2886.82|2886.82|2886.82|2886.82|2886.82|2886.82|2886.82|0
1652091330000|2022-05-09 10:15:30|2886.73|2886.73|2886.84|2886.84|2886.84|2886.84|2886.73|2886.73|0
1652091340000|2022-05-09 10:15:40|2886.9|2886.9|2886.9|2886.9|2886.9|2886.9|2886.9|2886.9|0
1652091370000|2022-05-09 10:16:10|2886.84|2886.84|2886.88|2886.88|2886.88|2886.88|2886.84|2886.84|0
1652091390000|2022-05-09 10:16:30|2887.22|2887.22|2886.88|2886.88|2887.22|2887.22|2886.88|2886.88|0
1652091400000|2022-05-09 10:16:40|2887.22|2887.22|2887.88|2887.88|2887.88|2887.88|2887.22|2887.22|0
1652091420000|2022-05-09 10:17:00|2887.93|2887.93|2887.83|2887.83|2887.93|2887.93|2887.83|2887.83|0
1652091430000|2022-05-09 10:17:10|2887.75|2887.75|2887.75|2887.75|2887.75|2887.75|2887.75|2887.75|0
1652091440000|2022-05-09 10:17:20|2886.75|2886.75|2886.29|2886.29|2886.96|2886.96|2886.29|2886.29|0
1652091450000|2022-05-09 10:17:30|2886.34|2886.34|2886.29|2886.29|2886.34|2886.34|2886.29|2886.29|0
1652091480000|2022-05-09 10:18:00|2886.21|2886.21|2886.21|2886.21|2886.21|2886.21|2886.21|2886.21|0
1652091560000|2022-05-09 10:19:20|2886.88|2886.88|2887.21|2887.21|2887.21|2887.21|2886.55|2886.55|0
1652091570000|2022-05-09 10:19:30|2887.25|2887.25|2887.25|2887.25|2887.25|2887.25|2887.25|2887.25|0
1652091580000|2022-05-09 10:19:40|2887.21|2887.21|2887.33|2887.33|2887.33|2887.33|2887.21|2887.21|0
1652091590000|2022-05-09 10:19:50|2887.54|2887.54|2887.59|2887.59|2887.59|2887.59|2887.54|2887.54|0
1652091600000|2022-05-09 10:20:00|2887.26|2887.26|2886.91|2886.91|2887.47|2887.47|2886.91|2886.91|0
1652091610000|2022-05-09 10:20:10|2886.7|2886.7|2886.74|2886.74|2886.74|2886.74|2886.7|2886.7|0
1652091640000|2022-05-09 10:20:40|2886.59|2886.59|2886.51|2886.51|2886.59|2886.59|2886.51|2886.51|0
1652091650000|2022-05-09 10:20:50|2886.44|2886.44|2886.44|2886.44|2886.44|2886.44|2886.44|2886.44|0
1652091670000|2022-05-09 10:21:10|2886.53|2886.53|2886.53|2886.53|2886.53|2886.53|2886.53|2886.53|0
1652091690000|2022-05-09 10:21:30|2886.36|2886.36|2886.36|2886.36|2886.36|2886.36|2886.36|2886.36|0
1652091710000|2022-05-09 10:21:50|2886.28|2886.28|2886.28|2886.28|2886.28|2886.28|2886.2|2886.2|0
1652091720000|2022-05-09 10:22:00|2886.36|2886.36|2886.36|2886.36|2886.36|2886.36|2886.36|2886.36|0
1652091730000|2022-05-09 10:22:10|2886.44|2886.44|2886.44|2886.44|2886.44|2886.44|2886.44|2886.44|0
1652091750000|2022-05-09 10:22:30|2886.21|2886.21|2886.21|2886.21|2886.21|2886.21|2886.21|2886.21|0
1652091760000|2022-05-09 10:22:40|2885.87|2885.87|2885.87|2885.87|2885.87|2885.87|2885.87|2885.87|0
1652091780000|2022-05-09 10:23:00|2885.71|2885.71|2885.16|2885.16|2885.71|2885.71|2885.16|2885.16|0
1652091790000|2022-05-09 10:23:10|2885.3|2885.3|2883.9|2883.9|2885.3|2885.3|2883.9|2883.9|0
1652091800000|2022-05-09 10:23:20|2883.8|2883.8|2883.79|2883.79|2883.8|2883.8|2883.42|2883.42|0
1652091810000|2022-05-09 10:23:30|2883.87|2883.87|2883.53|2883.53|2884.07|2884.07|2883.53|2883.53|0
1652091820000|2022-05-09 10:23:40|2883.45|2883.45|2882.34|2882.34|2883.52|2883.52|2882.34|2882.34|0
1652091830000|2022-05-09 10:23:50|2882.13|2882.13|2882.17|2882.17|2882.17|2882.17|2882.13|2882.13|0
1652091840000|2022-05-09 10:24:00|2882.13|2882.13|2881.21|2881.21|2882.13|2882.13|2881.21|2881.21|0
1652091850000|2022-05-09 10:24:10|2881.1|2881.1|2880.94|2880.94|2881.1|2881.1|2880.94|2880.94|0
1652091870000|2022-05-09 10:24:30|2880.85|2880.85|2880.85|2880.85|2880.85|2880.85|2880.85|2880.85|0
1652091880000|2022-05-09 10:24:40|2880.72|2880.72|2879.51|2879.51|2880.72|2880.72|2879.51|2879.51|0
1652091890000|2022-05-09 10:24:50|2879.59|2879.59|2879.35|2879.35|2879.59|2879.59|2879.35|2879.35|0
1652091900000|2022-05-09 10:25:00|2879.15|2879.15|2879.15|2879.15|2879.15|2879.15|2879.15|2879.15|0
1652091910000|2022-05-09 10:25:10|2879.19|2879.19|2879.41|2879.41|2879.45|2879.45|2879.19|2879.19|0
1652091920000|2022-05-09 10:25:20|2879.57|2879.57|2879.23|2879.23|2879.64|2879.64|2879.23|2879.23|0
1652091960000|2022-05-09 10:26:00|2879.14|2879.14|2879.49|2879.49|2879.49|2879.49|2879.14|2879.14|0
1652091970000|2022-05-09 10:26:10|2879.16|2879.16|2879.08|2879.08|2879.16|2879.16|2879.08|2879.08|0
1652091980000|2022-05-09 10:26:20|2878.98|2878.98|2878.98|2878.98|2878.98|2878.98|2878.98|2878.98|0
1652091990000|2022-05-09 10:26:30|2878.79|2878.79|2878.79|2878.79|2878.79|2878.79|2878.79|2878.79|0
1652092000000|2022-05-09 10:26:40|2878.9|2878.9|2878.9|2878.9|2878.9|2878.9|2878.9|2878.9|0
1652092010000|2022-05-09 10:26:50|2879|2879|2879|2879|2879|2879|2879|2879|0
1652092020000|2022-05-09 10:27:00|2879.04|2879.04|2879.04|2879.04|2879.04|2879.04|2879.04|2879.04|0
1652092030000|2022-05-09 10:27:10|2879.08|2879.08|2879.08|2879.08|2879.08|2879.08|2879.08|2879.08|0
1652092050000|2022-05-09 10:27:30|2878.98|2878.98|2877.91|2877.91|2878.98|2878.98|2877.91|2877.91|0
1652092070000|2022-05-09 10:27:50|2878.25|2878.25|2877.91|2877.91|2878.25|2878.25|2877.91|2877.91|0
1652092080000|2022-05-09 10:28:00|2877.81|2877.81|2877.73|2877.73|2877.81|2877.81|2877.73|2877.73|0
1652092110000|2022-05-09 10:28:30|2877.2|2877.2|2877.4|2877.4|2877.44|2877.44|2877.2|2877.2|0
1652092120000|2022-05-09 10:28:40|2877.94|2877.94|2877.84|2877.84|2878.13|2878.13|2877.8|2877.8|0
1652092130000|2022-05-09 10:28:50|2878.17|2878.17|2878.17|2878.17|2878.17|2878.17|2878.17|2878.17|0
1652092140000|2022-05-09 10:29:00|2878.03|2878.03|2878.03|2878.03|2878.03|2878.03|2878.03|2878.03|0
1652092150000|2022-05-09 10:29:10|2877.96|2877.96|2877.89|2877.89|2877.96|2877.96|2877.89|2877.89|0
1652092200000|2022-05-09 10:30:00|2877.93|2877.93|2877.93|2877.93|2877.93|2877.93|2877.93|2877.93|0
1652092220000|2022-05-09 10:30:20|2877.83|2877.83|2877.83|2877.83|2877.83|2877.83|2877.83|2877.83|0
1652092230000|2022-05-09 10:30:30|2878.03|2878.03|2877.98|2877.98|2878.03|2878.03|2877.98|2877.98|0
1652092240000|2022-05-09 10:30:40|2877.82|2877.82|2877.33|2877.33|2877.82|2877.82|2877.33|2877.33|0
1652092260000|2022-05-09 10:31:00|2877.57|2877.57|2876.93|2876.93|2877.57|2877.57|2876.93|2876.93|0
1652092270000|2022-05-09 10:31:10|2876.85|2876.85|2876.85|2876.85|2876.85|2876.85|2876.85|2876.85|0
1652092280000|2022-05-09 10:31:20|2876.81|2876.81|2874.22|2874.22|2876.81|2876.81|2874.22|2874.22|0
1652092290000|2022-05-09 10:31:30|2874.01|2874.01|2872.59|2872.59|2874.01|2874.01|2872.59|2872.59|0
1652092300000|2022-05-09 10:31:40|2872.7|2872.7|2872.36|2872.36|2872.74|2872.74|2872.36|2872.36|0
1652092310000|2022-05-09 10:31:50|2872.41|2872.41|2872.31|2872.31|2872.41|2872.41|2872.31|2872.31|0
1652092320000|2022-05-09 10:32:00|2872.24|2872.24|2871.92|2871.92|2872.24|2872.24|2871.92|2871.92|0
1652092330000|2022-05-09 10:32:10|2871.96|2871.96|2871.97|2871.97|2872|2872|2871.93|2871.93|0
1652092340000|2022-05-09 10:32:20|2872.01|2872.01|2872.1|2872.1|2872.1|2872.1|2872.01|2872.01|0
1652092360000|2022-05-09 10:32:40|2872.04|2872.04|2871.83|2871.83|2872.12|2872.12|2871.78|2871.78|0
1652092370000|2022-05-09 10:32:50|2871.5|2871.5|2871.09|2871.09|2871.5|2871.5|2871.09|2871.09|0
1652092380000|2022-05-09 10:33:00|2870.97|2870.97|2870.78|2870.78|2870.97|2870.97|2870.78|2870.78|0
1652092400000|2022-05-09 10:33:20|2870.86|2870.86|2870.92|2870.92|2870.92|2870.92|2870.81|2870.81|0
1652092410000|2022-05-09 10:33:30|2871.03|2871.03|2871.43|2871.43|2871.47|2871.47|2870.7|2870.7|0
1652092420000|2022-05-09 10:33:40|2872.09|2872.09|2872.29|2872.29|2872.33|2872.33|2872|2872|0
1652092430000|2022-05-09 10:33:50|2872.21|2872.21|2872.03|2872.03|2872.21|2872.21|2871.83|2871.83|0
1652092450000|2022-05-09 10:34:10|2873.03|2873.03|2873.2|2873.2|2873.62|2873.62|2873.03|2873.03|0
1652092470000|2022-05-09 10:34:30|2873.29|2873.29|2872.87|2872.87|2873.29|2873.29|2872.87|2872.87|0
1652092480000|2022-05-09 10:34:40|2872.94|2872.94|2872.87|2872.87|2872.94|2872.94|2872.87|2872.87|0
1652092490000|2022-05-09 10:34:50|2872.54|2872.54|2872.12|2872.12|2872.54|2872.54|2872.12|2872.12|0
1652092500000|2022-05-09 10:35:00|2872.17|2872.17|2872.84|2872.84|2872.84|2872.84|2872.17|2872.17|0
1652092520000|2022-05-09 10:35:20|2872.61|2872.61|2872.38|2872.38|2872.61|2872.61|2872.38|2872.38|0
1652092530000|2022-05-09 10:35:30|2872.29|2872.29|2872.29|2872.29|2872.29|2872.29|2872.29|2872.29|0
1652092560000|2022-05-09 10:36:00|2872.21|2872.21|2872.21|2872.21|2872.21|2872.21|2872.21|2872.21|0
1652092570000|2022-05-09 10:36:10|2872.54|2872.54|2872.54|2872.54|2872.54|2872.54|2872.54|2872.54|0
1652092580000|2022-05-09 10:36:20|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|0
1652092590000|2022-05-09 10:36:30|2872.41|2872.41|2872.33|2872.33|2872.41|2872.41|2872.33|2872.33|0
1652092610000|2022-05-09 10:36:50|2872.21|2872.21|2872.33|2872.33|2872.33|2872.33|2872.21|2872.21|0
1652092620000|2022-05-09 10:37:00|2872.29|2872.29|2872.39|2872.39|2872.39|2872.39|2872.29|2872.29|0
1652092630000|2022-05-09 10:37:10|2872.23|2872.23|2872.23|2872.23|2872.23|2872.23|2872.23|2872.23|0
1652092650000|2022-05-09 10:37:30|2872.33|2872.33|2872.41|2872.41|2872.41|2872.41|2872.33|2872.33|0
1652092670000|2022-05-09 10:37:50|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|0
1652092690000|2022-05-09 10:38:10|2872.44|2872.44|2872.18|2872.18|2872.44|2872.44|2872.18|2872.18|0
1652092700000|2022-05-09 10:38:20|2872.31|2872.31|2872.31|2872.31|2872.31|2872.31|2872.31|2872.31|0
1652092710000|2022-05-09 10:38:30|2872.42|2872.42|2872.42|2872.42|2872.42|2872.42|2872.42|2872.42|0
1652092740000|2022-05-09 10:39:00|2872.46|2872.46|2872.46|2872.46|2872.46|2872.46|2872.46|2872.46|0
1652092760000|2022-05-09 10:39:20|2872.13|2872.13|2871.72|2871.72|2872.13|2872.13|2871.72|2871.72|0
1652092770000|2022-05-09 10:39:30|2871.8|2871.8|2871.99|2871.99|2871.99|2871.99|2871.8|2871.8|0
1652092780000|2022-05-09 10:39:40|2871.94|2871.94|2871.41|2871.41|2871.94|2871.94|2871.41|2871.41|0
1652092790000|2022-05-09 10:39:50|2871.23|2871.23|2871.23|2871.23|2871.23|2871.23|2871.23|2871.23|0
1652092800000|2022-05-09 10:40:00|2871.27|2871.27|2872.68|2872.68|2872.68|2872.68|2871.27|2871.27|0
1652092810000|2022-05-09 10:40:10|2872.58|2872.58|2872.68|2872.68|2872.68|2872.68|2872.58|2872.58|0
1652092830000|2022-05-09 10:40:30|2873.02|2873.02|2872.36|2872.36|2873.68|2873.68|2872.36|2872.36|0
1652092840000|2022-05-09 10:40:40|2872.23|2872.23|2871.56|2871.56|2872.23|2872.23|2871.56|2871.56|0
1652092850000|2022-05-09 10:40:50|2871.25|2871.25|2871.58|2871.58|2871.58|2871.58|2871.25|2871.25|0
1652092860000|2022-05-09 10:41:00|2871.92|2871.92|2871.92|2871.92|2871.92|2871.92|2871.92|2871.92|0
1652092870000|2022-05-09 10:41:10|2871.96|2871.96|2872.38|2872.38|2872.38|2872.38|2871.85|2871.85|0
1652092880000|2022-05-09 10:41:20|2872.53|2872.53|2872.45|2872.45|2872.53|2872.53|2872.45|2872.45|0
1652092890000|2022-05-09 10:41:30|2872.66|2872.66|2872.66|2872.66|2872.66|2872.66|2872.66|2872.66|0
1652092910000|2022-05-09 10:41:50|2872.48|2872.48|2872.46|2872.46|2872.48|2872.48|2872.46|2872.46|0
1652092920000|2022-05-09 10:42:00|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|0
1652092930000|2022-05-09 10:42:10|2872.35|2872.35|2872.41|2872.41|2872.41|2872.41|2872.35|2872.35|0
1652092950000|2022-05-09 10:42:30|2872.55|2872.55|2872.55|2872.55|2872.55|2872.55|2872.55|2872.55|0
1652092960000|2022-05-09 10:42:40|2872.44|2872.44|2873.17|2873.17|2873.17|2873.17|2872.44|2872.44|0
1652092970000|2022-05-09 10:42:50|2872.33|2872.33|2872.43|2872.43|2872.43|2872.43|2872.33|2872.33|0
1652093010000|2022-05-09 10:43:30|2872.5|2872.5|2872.5|2872.5|2872.58|2872.58|2872.5|2872.5|0
1652093030000|2022-05-09 10:43:50|2872.17|2872.17|2872.13|2872.13|2872.17|2872.17|2872.13|2872.13|0
1652093050000|2022-05-09 10:44:10|2872.2|2872.2|2872.2|2872.2|2872.2|2872.2|2872.2|2872.2|0
1652093090000|2022-05-09 10:44:50|2872.05|2872.05|2871.8|2871.8|2872.05|2872.05|2871.8|2871.8|0
1652093100000|2022-05-09 10:45:00|2871.91|2871.91|2871.91|2871.91|2871.91|2871.91|2871.91|2871.91|0
1652093110000|2022-05-09 10:45:10|2871.82|2871.82|2871.82|2871.82|2871.82|2871.82|2871.82|2871.82|0
1652093120000|2022-05-09 10:45:20|2871.71|2871.71|2871.61|2871.61|2871.71|2871.71|2871.61|2871.61|0
1652093140000|2022-05-09 10:45:40|2871.28|2871.28|2871.28|2871.28|2871.28|2871.28|2871.1|2871.1|0
1652093160000|2022-05-09 10:46:00|2871.38|2871.38|2870.94|2870.94|2871.38|2871.38|2870.94|2870.94|0
1652093170000|2022-05-09 10:46:10|2870.47|2870.47|2870.89|2870.89|2870.89|2870.89|2870.47|2870.47|0
1652093180000|2022-05-09 10:46:20|2870.99|2870.99|2871.17|2871.17|2871.17|2871.17|2870.99|2870.99|0
1652093190000|2022-05-09 10:46:30|2871.5|2871.5|2870.51|2870.51|2871.5|2871.5|2870.51|2870.51|0
1652093200000|2022-05-09 10:46:40|2870.74|2870.74|2870.81|2870.81|2870.89|2870.89|2870.74|2870.74|0
1652093210000|2022-05-09 10:46:50|2870.66|2870.66|2870.66|2870.66|2870.66|2870.66|2870.66|2870.66|0
1652093220000|2022-05-09 10:47:00|2870.58|2870.58|2870.58|2870.58|2870.58|2870.58|2870.58|2870.58|0
1652093240000|2022-05-09 10:47:20|2870.25|2870.25|2870.13|2870.13|2870.25|2870.25|2870.13|2870.13|0
1652093250000|2022-05-09 10:47:30|2870.24|2870.24|2870.24|2870.24|2870.24|2870.24|2870.24|2870.24|0
1652093260000|2022-05-09 10:47:40|2870.48|2870.48|2870.48|2870.48|2870.48|2870.48|2870.48|2870.48|0
1652093270000|2022-05-09 10:47:50|2870.4|2870.4|2870.4|2870.4|2870.4|2870.4|2870.4|2870.4|0
1652093280000|2022-05-09 10:48:00|2870.19|2870.19|2870.62|2870.62|2870.74|2870.74|2870.07|2870.07|0
1652093290000|2022-05-09 10:48:10|2870.71|2870.71|2870.05|2870.05|2870.82|2870.82|2870.05|2870.05|0
1652093300000|2022-05-09 10:48:20|2869.97|2869.97|2869.97|2869.97|2869.97|2869.97|2869.97|2869.97|0
1652093310000|2022-05-09 10:48:30|2869.9|2869.9|2869.79|2869.79|2869.9|2869.9|2869.79|2869.79|0
1652093320000|2022-05-09 10:48:40|2869.77|2869.77|2870.07|2870.07|2870.07|2870.07|2869.77|2869.77|0
1652093330000|2022-05-09 10:48:50|2870.2|2870.2|2870.15|2870.15|2870.2|2870.2|2870.15|2870.15|0
1652093340000|2022-05-09 10:49:00|2870.23|2870.23|2870.45|2870.45|2871.31|2871.31|2870.23|2870.23|0
1652093350000|2022-05-09 10:49:10|2870.53|2870.53|2870.29|2870.29|2870.53|2870.53|2870.29|2870.29|0
1652093360000|2022-05-09 10:49:20|2870.16|2870.16|2870.11|2870.11|2870.16|2870.16|2870.11|2870.11|0
1652093370000|2022-05-09 10:49:30|2870.78|2870.78|2870.86|2870.86|2870.86|2870.86|2870.78|2870.78|0
1652093380000|2022-05-09 10:49:40|2870.78|2870.78|2870.96|2870.96|2870.96|2870.96|2870.7|2870.7|0
1652093390000|2022-05-09 10:49:50|2871|2871|2871|2871|2871.05|2871.05|2870.97|2870.97|0
1652093400000|2022-05-09 10:50:00|2870.97|2870.97|2870.89|2870.89|2871.59|2871.59|2870.84|2870.84|0
1652093410000|2022-05-09 10:50:10|2870.97|2870.97|2871.49|2871.49|2871.49|2871.49|2870.97|2870.97|0
1652093420000|2022-05-09 10:50:20|2871.57|2871.57|2871.99|2871.99|2871.99|2871.99|2871.57|2871.57|0
1652093430000|2022-05-09 10:50:30|2872.03|2872.03|2871.85|2871.85|2872.03|2872.03|2871.85|2871.85|0
1652093440000|2022-05-09 10:50:40|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|0
1652093450000|2022-05-09 10:50:50|2871.98|2871.98|2871.98|2871.98|2871.98|2871.98|2871.98|2871.98|0
1652093460000|2022-05-09 10:51:00|2871.74|2871.74|2871.1|2871.1|2871.74|2871.74|2870.85|2870.85|0
1652093480000|2022-05-09 10:51:20|2870.99|2870.99|2870.99|2870.99|2870.99|2870.99|2870.99|2870.99|0
1652093490000|2022-05-09 10:51:30|2870.78|2870.78|2870.78|2870.78|2870.78|2870.78|2870.78|2870.78|0
1652093500000|2022-05-09 10:51:40|2870.74|2870.74|2870.74|2870.74|2870.74|2870.74|2870.74|2870.74|0
1652093510000|2022-05-09 10:51:50|2870.63|2870.63|2870.42|2870.42|2870.63|2870.63|2870.42|2870.42|0
1652093520000|2022-05-09 10:52:00|2870.28|2870.28|2870.12|2870.12|2870.28|2870.28|2870.12|2870.12|0
1652093530000|2022-05-09 10:52:10|2870.34|2870.34|2870.34|2870.34|2870.34|2870.34|2870.34|2870.34|0
1652093540000|2022-05-09 10:52:20|2870.23|2870.23|2870|2870|2870.23|2870.23|2870|2870|0
1652093550000|2022-05-09 10:52:30|2870.08|2870.08|2870.2|2870.2|2870.2|2870.2|2870.08|2870.08|0
1652093570000|2022-05-09 10:52:50|2870.12|2870.12|2870.02|2870.02|2870.12|2870.12|2870.02|2870.02|0
1652093590000|2022-05-09 10:53:10|2869.92|2869.92|2869.99|2869.99|2869.99|2869.99|2869.92|2869.92|0
1652093600000|2022-05-09 10:53:20|2869.91|2869.91|2869.91|2869.91|2869.91|2869.91|2869.91|2869.91|0
1652093610000|2022-05-09 10:53:30|2869.94|2869.94|2870.54|2870.54|2870.54|2870.54|2869.71|2869.71|0
1652093620000|2022-05-09 10:53:40|2870.71|2870.71|2871.23|2871.23|2871.41|2871.41|2870.71|2870.71|0
1652093630000|2022-05-09 10:53:50|2871.19|2871.19|2872.28|2872.28|2872.28|2872.28|2871.19|2871.19|0
1652093640000|2022-05-09 10:54:00|2872.49|2872.49|2872.23|2872.23|2872.49|2872.49|2872.23|2872.23|0
1652093650000|2022-05-09 10:54:10|2872.42|2872.42|2872.37|2872.37|2872.42|2872.42|2872.37|2872.37|0
1652093660000|2022-05-09 10:54:20|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|0
1652093680000|2022-05-09 10:54:40|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|0
1652093690000|2022-05-09 10:54:50|2872.66|2872.66|2872.66|2872.66|2872.66|2872.66|2872.66|2872.66|0
1652093700000|2022-05-09 10:55:00|2872.99|2872.99|2873.2|2873.2|2873.2|2873.2|2872.99|2872.99|0
1652093710000|2022-05-09 10:55:10|2873.3|2873.3|2873.3|2873.3|2873.3|2873.3|2873.3|2873.3|0
1652093740000|2022-05-09 10:55:40|2873.64|2873.64|2873.81|2873.81|2873.81|2873.81|2873.64|2873.64|0
1652093750000|2022-05-09 10:55:50|2873.94|2873.94|2874.1|2874.1|2874.1|2874.1|2873.9|2873.9|0
1652093760000|2022-05-09 10:56:00|2874.18|2874.18|2874.36|2874.36|2874.36|2874.36|2873.85|2873.85|0
1652093770000|2022-05-09 10:56:10|2874.32|2874.32|2875.48|2875.48|2875.48|2875.48|2874.32|2874.32|0
1652093780000|2022-05-09 10:56:20|2875.14|2875.14|2876.14|2876.14|2876.14|2876.14|2875.14|2875.14|0
1652093790000|2022-05-09 10:56:30|2876.12|2876.12|2876.12|2876.12|2876.12|2876.12|2876.12|2876.12|0
1652093800000|2022-05-09 10:56:40|2876.27|2876.27|2876.11|2876.11|2876.27|2876.27|2876.11|2876.11|0
1652093810000|2022-05-09 10:56:50|2876.77|2876.77|2877.04|2877.04|2877.04|2877.04|2876.77|2876.77|0
1652093820000|2022-05-09 10:57:00|2876.77|2876.77|2876.77|2876.77|2876.77|2876.77|2876.77|2876.77|0
1652093830000|2022-05-09 10:57:10|2876.43|2876.43|2876.43|2876.43|2876.43|2876.43|2876.43|2876.43|0
1652093870000|2022-05-09 10:57:50|2875.84|2875.84|2875.89|2875.89|2875.89|2875.89|2875.84|2875.84|0
1652093880000|2022-05-09 10:58:00|2875.61|2875.61|2875.51|2875.51|2875.61|2875.61|2875.45|2875.45|0
1652093900000|2022-05-09 10:58:20|2876.17|2876.17|2876.17|2876.17|2876.17|2876.17|2876.17|2876.17|0
1652093910000|2022-05-09 10:58:30|2876.27|2876.27|2876.27|2876.27|2876.27|2876.27|2876.27|2876.27|0
1652093920000|2022-05-09 10:58:40|2876.35|2876.35|2876.68|2876.68|2876.68|2876.68|2876.35|2876.35|0
1652093930000|2022-05-09 10:58:50|2876.58|2876.58|2876.5|2876.5|2876.58|2876.58|2876.5|2876.5|0
1652093940000|2022-05-09 10:59:00|2876.45|2876.45|2876.53|2876.53|2876.53|2876.53|2876.45|2876.45|0
1652093960000|2022-05-09 10:59:20|2876.61|2876.61|2876.16|2876.16|2876.61|2876.61|2876.16|2876.16|0
1652093970000|2022-05-09 10:59:30|2876.24|2876.24|2875.96|2875.96|2876.86|2876.86|2875.96|2875.96|0
1652093980000|2022-05-09 10:59:40|2876.03|2876.03|2876.03|2876.03|2876.03|2876.03|2876.03|2876.03|0
1652093990000|2022-05-09 10:59:50|2875.95|2875.95|2875.95|2875.95|2875.95|2875.95|2875.95|2875.95|0
1652094000000|2022-05-09 11:00:00|2876.39|2876.39|2876.86|2876.86|2876.9|2876.9|2876.39|2876.39|0
1652094010000|2022-05-09 11:00:10|2876.82|2876.82|2876.86|2876.86|2876.86|2876.86|2876.82|2876.82|0
1652094020000|2022-05-09 11:00:20|2876.7|2876.7|2876.81|2876.81|2876.81|2876.81|2876.7|2876.7|0
1652094030000|2022-05-09 11:00:30|2876.99|2876.99|2876.91|2876.91|2876.99|2876.99|2876.81|2876.81|0
1652094040000|2022-05-09 11:00:40|2876.6|2876.6|2876.82|2876.82|2877.48|2877.48|2876.6|2876.6|0
1652094050000|2022-05-09 11:00:50|2876.92|2876.92|2876.92|2876.92|2876.92|2876.92|2876.92|2876.92|0
1652094060000|2022-05-09 11:01:00|2876.78|2876.78|2875.78|2875.78|2876.78|2876.78|2875.78|2875.78|0
1652094070000|2022-05-09 11:01:10|2875.62|2875.62|2874.63|2874.63|2875.62|2875.62|2874.63|2874.63|0
1652094080000|2022-05-09 11:01:20|2874|2874|2873.4|2873.4|2874|2874|2873.4|2873.4|0
1652094090000|2022-05-09 11:01:30|2873.33|2873.33|2873.33|2873.33|2873.33|2873.33|2873.33|2873.33|0
1652094100000|2022-05-09 11:01:40|2873.37|2873.37|2873.48|2873.48|2873.48|2873.48|2873.33|2873.33|0
1652094120000|2022-05-09 11:02:00|2872.94|2872.94|2873.1|2873.1|2873.28|2873.28|2872.94|2872.94|0
1652094130000|2022-05-09 11:02:10|2873.06|2873.06|2872.82|2872.82|2873.14|2873.14|2872.82|2872.82|0
1652094140000|2022-05-09 11:02:20|2872.93|2872.93|2872.93|2872.93|2872.93|2872.93|2872.93|2872.93|0
1652094150000|2022-05-09 11:02:30|2873.08|2873.08|2873|2873|2873.08|2873.08|2873|2873|0
1652094180000|2022-05-09 11:03:00|2873.07|2873.07|2872.98|2872.98|2873.07|2873.07|2872.98|2872.98|0
1652094190000|2022-05-09 11:03:10|2872.67|2872.67|2872.67|2872.67|2872.67|2872.67|2872.67|2872.67|0
1652094200000|2022-05-09 11:03:20|2872.76|2872.76|2872.76|2872.76|2872.76|2872.76|2872.76|2872.76|0
1652094210000|2022-05-09 11:03:30|2872.1|2872.1|2872.02|2872.02|2872.1|2872.1|2872.02|2872.02|0
1652094260000|2022-05-09 11:04:20|2871.76|2871.76|2871.76|2871.76|2871.76|2871.76|2871.76|2871.76|0
1652094280000|2022-05-09 11:04:40|2871.66|2871.66|2871.66|2871.66|2871.66|2871.66|2871.66|2871.66|0
1652094300000|2022-05-09 11:05:00|2871.62|2871.62|2871.91|2871.91|2871.95|2871.95|2871.62|2871.62|0
1652094310000|2022-05-09 11:05:10|2871.99|2871.99|2871.99|2871.99|2871.99|2871.99|2871.99|2871.99|0
1652094320000|2022-05-09 11:05:20|2872.03|2872.03|2872.03|2872.03|2872.03|2872.03|2872.03|2872.03|0
1652094350000|2022-05-09 11:05:50|2871.99|2871.99|2871.77|2871.77|2871.99|2871.99|2871.77|2871.77|0
1652094360000|2022-05-09 11:06:00|2871.98|2871.98|2871.67|2871.67|2871.98|2871.98|2871.67|2871.67|0
1652094370000|2022-05-09 11:06:10|2871|2871|2871.23|2871.23|2871.23|2871.23|2870.9|2870.9|0
1652094380000|2022-05-09 11:06:20|2871.14|2871.14|2871.22|2871.22|2871.22|2871.22|2871.14|2871.14|0
1652094390000|2022-05-09 11:06:30|2871.1|2871.1|2870.99|2870.99|2871.1|2871.1|2870.99|2870.99|0
1652094400000|2022-05-09 11:06:40|2870.91|2870.91|2871.24|2871.24|2871.24|2871.24|2870.91|2870.91|0
1652094410000|2022-05-09 11:06:50|2871.16|2871.16|2871.25|2871.25|2871.25|2871.25|2871.09|2871.09|0
1652094420000|2022-05-09 11:07:00|2871.32|2871.32|2871.32|2871.32|2871.32|2871.32|2871.32|2871.32|0
1652094430000|2022-05-09 11:07:10|2870.84|2870.84|2870.74|2870.74|2870.84|2870.84|2870.74|2870.74|0
1652094440000|2022-05-09 11:07:20|2870.78|2870.78|2870.67|2870.67|2870.78|2870.78|2870.67|2870.67|0
1652094450000|2022-05-09 11:07:30|2870.63|2870.63|2870.59|2870.59|2870.67|2870.67|2870.59|2870.59|0
1652094460000|2022-05-09 11:07:40|2869.69|2869.69|2870.69|2870.69|2870.69|2870.69|2869.69|2869.69|0
1652094490000|2022-05-09 11:08:10|2870.85|2870.85|2870.85|2870.85|2870.85|2870.85|2870.85|2870.85|0
1652094510000|2022-05-09 11:08:30|2870.75|2870.75|2870.66|2870.66|2870.75|2870.75|2870.66|2870.66|0
1652094540000|2022-05-09 11:09:00|2870.7|2870.7|2870.7|2870.7|2870.7|2870.7|2870.7|2870.7|0
1652094560000|2022-05-09 11:09:20|2870.75|2870.75|2870.75|2870.75|2870.75|2870.75|2870.75|2870.75|0
1652094570000|2022-05-09 11:09:30|2871.41|2871.41|2871.47|2871.47|2871.47|2871.47|2871.41|2871.41|0
1652094590000|2022-05-09 11:09:50|2871.41|2871.41|2871.41|2871.41|2871.41|2871.41|2871.41|2871.41|0
1652094600000|2022-05-09 11:10:00|2871.33|2871.33|2871.33|2871.33|2871.33|2871.33|2871.33|2871.33|0
1652094610000|2022-05-09 11:10:10|2871.25|2871.25|2871.59|2871.59|2871.59|2871.59|2871.25|2871.25|0
1652094620000|2022-05-09 11:10:20|2871.5|2871.5|2871.5|2871.5|2871.5|2871.5|2871.5|2871.5|0
1652094640000|2022-05-09 11:10:40|2871.82|2871.82|2871.61|2871.61|2871.82|2871.82|2871.61|2871.61|0
1652094650000|2022-05-09 11:10:50|2871.53|2871.53|2871.48|2871.48|2871.53|2871.53|2871.48|2871.48|0
1652094660000|2022-05-09 11:11:00|2871.44|2871.44|2871.4|2871.4|2871.44|2871.44|2871.4|2871.4|0
1652094740000|2022-05-09 11:12:20|2871.29|2871.29|2871.17|2871.17|2871.29|2871.29|2871.17|2871.17|0
1652094770000|2022-05-09 11:12:50|2871.27|2871.27|2871.27|2871.27|2871.27|2871.27|2871.27|2871.27|0
1652094780000|2022-05-09 11:13:00|2871.49|2871.49|2871.49|2871.49|2871.49|2871.49|2871.49|2871.49|0
1652094790000|2022-05-09 11:13:10|2871.56|2871.56|2871.49|2871.49|2871.56|2871.56|2871.49|2871.49|0
1652094810000|2022-05-09 11:13:30|2871.45|2871.45|2871.45|2871.45|2871.45|2871.45|2871.45|2871.45|0
1652094820000|2022-05-09 11:13:40|2871.4|2871.4|2871.4|2871.4|2871.4|2871.4|2871.4|2871.4|0
1652094840000|2022-05-09 11:14:00|2871.45|2871.45|2871.45|2871.45|2871.45|2871.45|2871.45|2871.45|0
1652094850000|2022-05-09 11:14:10|2871.92|2871.92|2872.18|2872.18|2872.28|2872.28|2871.92|2871.92|0
1652094860000|2022-05-09 11:14:20|2872.11|2872.11|2872.11|2872.11|2872.11|2872.11|2872.11|2872.11|0
1652094870000|2022-05-09 11:14:30|2872.01|2872.01|2872.01|2872.01|2872.01|2872.01|2872.01|2872.01|0
1652094880000|2022-05-09 11:14:40|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|0
1652094900000|2022-05-09 11:15:00|2872.42|2872.42|2872.09|2872.09|2872.42|2872.42|2872.09|2872.09|0
1652094910000|2022-05-09 11:15:10|2872.14|2872.14|2872.14|2872.14|2872.14|2872.14|2872.14|2872.14|0
1652094930000|2022-05-09 11:15:30|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|0
1652094950000|2022-05-09 11:15:50|2871.88|2871.88|2871.88|2871.88|2871.88|2871.88|2871.88|2871.88|0
1652094990000|2022-05-09 11:16:30|2871.92|2871.92|2871.97|2871.97|2871.97|2871.97|2871.92|2871.92|0
1652095000000|2022-05-09 11:16:40|2871.88|2871.88|2871.2|2871.2|2871.88|2871.88|2871.2|2871.2|0
1652095030000|2022-05-09 11:17:10|2869.97|2869.97|2869.66|2869.66|2870.42|2870.42|2869.66|2869.66|0
1652095040000|2022-05-09 11:17:20|2869.55|2869.55|2869.55|2869.55|2869.55|2869.55|2869.55|2869.55|0
1652095080000|2022-05-09 11:18:00|2869.32|2869.32|2868.3|2868.3|2869.32|2869.32|2868.3|2868.3|0
1652095090000|2022-05-09 11:18:10|2868.22|2868.22|2867.78|2867.78|2868.22|2868.22|2867.78|2867.78|0
1652095120000|2022-05-09 11:18:40|2867.93|2867.93|2867.27|2867.27|2867.93|2867.93|2867.27|2867.27|0
1652095130000|2022-05-09 11:18:50|2867.34|2867.34|2867.34|2867.34|2867.34|2867.34|2867.34|2867.34|0
1652095140000|2022-05-09 11:19:00|2867.48|2867.48|2867.46|2867.46|2867.48|2867.48|2867.41|2867.41|0
1652095150000|2022-05-09 11:19:10|2867.38|2867.38|2867.27|2867.27|2867.38|2867.38|2867.27|2867.27|0
1652095160000|2022-05-09 11:19:20|2867.17|2867.17|2866.95|2866.95|2867.17|2867.17|2866.95|2866.95|0
1652095180000|2022-05-09 11:19:40|2866.49|2866.49|2866.41|2866.41|2866.49|2866.49|2866.41|2866.41|0
1652095190000|2022-05-09 11:19:50|2866.34|2866.34|2866.41|2866.41|2866.41|2866.41|2866.34|2866.34|0
1652095200000|2022-05-09 11:20:00|2866.37|2866.37|2866|2866|2866.37|2866.37|2866|2866|0
1652095210000|2022-05-09 11:20:10|2865.9|2865.9|2865.9|2865.9|2865.9|2865.9|2865.9|2865.9|0
1652095220000|2022-05-09 11:20:20|2865.8|2865.8|2865.8|2865.8|2865.8|2865.8|2865.8|2865.8|0
1652095240000|2022-05-09 11:20:40|2865.62|2865.62|2865.28|2865.28|2865.62|2865.62|2865.28|2865.28|0
1652095250000|2022-05-09 11:20:50|2865.39|2865.39|2865.61|2865.61|2865.61|2865.61|2865.39|2865.39|0
1652095260000|2022-05-09 11:21:00|2865.57|2865.57|2866.24|2866.24|2866.24|2866.24|2865.57|2865.57|0
1652095270000|2022-05-09 11:21:10|2866.57|2866.57|2866.24|2866.24|2866.57|2866.57|2866.24|2866.24|0
1652095280000|2022-05-09 11:21:20|2866.06|2866.06|2866.06|2866.06|2866.06|2866.06|2866.06|2866.06|0
1652095300000|2022-05-09 11:21:40|2866.38|2866.38|2866.38|2866.38|2866.38|2866.38|2866.38|2866.38|0
1652095350000|2022-05-09 11:22:30|2866.58|2866.58|2866.66|2866.66|2866.66|2866.66|2866.58|2866.58|0
1652095360000|2022-05-09 11:22:40|2866.75|2866.75|2866.56|2866.56|2866.75|2866.75|2866.56|2866.56|0
1652095380000|2022-05-09 11:23:00|2866.35|2866.35|2866.35|2866.35|2866.35|2866.35|2866.35|2866.35|0
1652095390000|2022-05-09 11:23:10|2866.15|2866.15|2866.09|2866.09|2866.15|2866.15|2865.91|2865.91|0
1652095410000|2022-05-09 11:23:30|2865.98|2865.98|2865.85|2865.85|2865.98|2865.98|2865.77|2865.77|0
1652095430000|2022-05-09 11:23:50|2865.93|2865.93|2865.93|2865.93|2865.93|2865.93|2865.93|2865.93|0
1652095440000|2022-05-09 11:24:00|2865.85|2865.85|2865.85|2865.85|2865.85|2865.85|2865.85|2865.85|0
1652095450000|2022-05-09 11:24:10|2865.93|2865.93|2865.85|2865.85|2865.93|2865.93|2865.85|2865.85|0
1652095460000|2022-05-09 11:24:20|2866.09|2866.09|2866.09|2866.09|2866.09|2866.09|2866.09|2866.09|0
1652095470000|2022-05-09 11:24:30|2866.19|2866.19|2866.19|2866.19|2866.19|2866.19|2866.19|2866.19|0
1652095490000|2022-05-09 11:24:50|2867.86|2867.86|2868.97|2868.97|2868.97|2868.97|2867.86|2867.86|0
1652095500000|2022-05-09 11:25:00|2868.64|2868.64|2868.84|2868.84|2868.84|2868.84|2868.64|2868.64|0
1652095510000|2022-05-09 11:25:10|2868.94|2868.94|2868.84|2868.84|2868.94|2868.94|2868.84|2868.84|0
1652095520000|2022-05-09 11:25:20|2868.78|2868.78|2868.78|2868.78|2868.78|2868.78|2868.78|2868.78|0
1652095530000|2022-05-09 11:25:30|2868.44|2868.44|2868.44|2868.44|2868.44|2868.44|2868.44|2868.44|0
1652095540000|2022-05-09 11:25:40|2868.36|2868.36|2868.36|2868.36|2868.36|2868.36|2868.36|2868.36|0
1652095560000|2022-05-09 11:26:00|2868.27|2868.27|2868.19|2868.19|2868.27|2868.27|2868.19|2868.19|0
1652095570000|2022-05-09 11:26:10|2867.96|2867.96|2867.84|2867.84|2867.96|2867.96|2867.84|2867.84|0
1652095580000|2022-05-09 11:26:20|2867.8|2867.8|2867.8|2867.8|2867.8|2867.8|2867.8|2867.8|0
1652095590000|2022-05-09 11:26:30|2867.7|2867.7|2867.7|2867.7|2867.7|2867.7|2867.7|2867.7|0
1652095610000|2022-05-09 11:26:50|2867.75|2867.75|2867.84|2867.84|2867.84|2867.84|2867.63|2867.63|0
1652095620000|2022-05-09 11:27:00|2867.89|2867.89|2868|2868|2868|2868|2867.89|2867.89|0
1652095630000|2022-05-09 11:27:10|2867.89|2867.89|2868.12|2868.12|2868.12|2868.12|2867.89|2867.89|0
1652095650000|2022-05-09 11:27:30|2868.2|2868.2|2868.2|2868.2|2868.2|2868.2|2868.2|2868.2|0
1652095660000|2022-05-09 11:27:40|2868.31|2868.31|2868.4|2868.4|2868.4|2868.4|2868.31|2868.31|0
1652095670000|2022-05-09 11:27:50|2868.47|2868.47|2869.81|2869.81|2869.81|2869.81|2868.47|2868.47|0
1652095680000|2022-05-09 11:28:00|2869.86|2869.86|2869.81|2869.81|2869.86|2869.86|2869.81|2869.81|0
1652095690000|2022-05-09 11:28:10|2869.91|2869.91|2869.85|2869.85|2869.96|2869.96|2869.85|2869.85|0
1652095700000|2022-05-09 11:28:20|2870.18|2870.18|2870.18|2870.18|2870.18|2870.18|2870.18|2870.18|0
1652095730000|2022-05-09 11:28:50|2870.51|2870.51|2870.67|2870.67|2870.67|2870.67|2870.51|2870.51|0
1652095740000|2022-05-09 11:29:00|2870.55|2870.55|2870.55|2870.55|2870.55|2870.55|2870.55|2870.55|0
1652095750000|2022-05-09 11:29:10|2870.44|2870.44|2870.44|2870.44|2870.44|2870.44|2870.44|2870.44|0
1652095770000|2022-05-09 11:29:30|2870.65|2870.65|2869.49|2869.49|2870.72|2870.72|2869.49|2869.49|0
1652095790000|2022-05-09 11:29:50|2870.16|2870.16|2870.49|2870.49|2870.49|2870.49|2870.16|2870.16|0
1652095800000|2022-05-09 11:30:00|2870.83|2870.83|2870.83|2870.83|2870.83|2870.83|2870.83|2870.83|0
1652095810000|2022-05-09 11:30:10|2871|2871|2871.11|2871.11|2871.11|2871.11|2871|2871|0
1652095820000|2022-05-09 11:30:20|2871.21|2871.21|2871.66|2871.66|2871.66|2871.66|2871.21|2871.21|0
1652095830000|2022-05-09 11:30:30|2871.99|2871.99|2872.04|2872.04|2872.16|2872.16|2871.99|2871.99|0
1652095840000|2022-05-09 11:30:40|2872.16|2872.16|2873.32|2873.32|2873.32|2873.32|2872.16|2872.16|0
1652095860000|2022-05-09 11:31:00|2873.4|2873.4|2873.48|2873.48|2873.48|2873.48|2873.4|2873.4|0
1652095870000|2022-05-09 11:31:10|2873.38|2873.38|2873.38|2873.38|2873.38|2873.38|2873.38|2873.38|0
1652095890000|2022-05-09 11:31:30|2873.29|2873.29|2873.29|2873.29|2873.29|2873.29|2873.29|2873.29|0
1652095910000|2022-05-09 11:31:50|2873.37|2873.37|2873.41|2873.41|2873.41|2873.41|2873.37|2873.37|0
1652095920000|2022-05-09 11:32:00|2873.46|2873.46|2873.36|2873.36|2873.46|2873.46|2873.36|2873.36|0
1652095960000|2022-05-09 11:32:40|2873.44|2873.44|2873.36|2873.36|2873.44|2873.44|2873.36|2873.36|0
1652095970000|2022-05-09 11:32:50|2873.4|2873.4|2873.4|2873.4|2873.4|2873.4|2873.4|2873.4|0
1652096010000|2022-05-09 11:33:30|2873.22|2873.22|2873.22|2873.22|2873.22|2873.22|2873.22|2873.22|0
1652096030000|2022-05-09 11:33:50|2873.15|2873.15|2873.35|2873.35|2873.35|2873.35|2873.15|2873.15|0
1652096040000|2022-05-09 11:34:00|2873.43|2873.43|2873.31|2873.31|2873.43|2873.43|2873.31|2873.31|0
1652096070000|2022-05-09 11:34:30|2873.42|2873.42|2873.42|2873.42|2873.42|2873.42|2873.42|2873.42|0
1652096090000|2022-05-09 11:34:50|2873.46|2873.46|2873.55|2873.55|2873.55|2873.55|2873.46|2873.46|0
1652096100000|2022-05-09 11:35:00|2873.62|2873.62|2873.75|2873.75|2873.75|2873.75|2873.62|2873.62|0
1652096110000|2022-05-09 11:35:10|2873.82|2873.82|2873.85|2873.85|2873.93|2873.93|2873.82|2873.82|0
1652096120000|2022-05-09 11:35:20|2873.93|2873.93|2873.93|2873.93|2873.93|2873.93|2873.81|2873.81|0
1652096130000|2022-05-09 11:35:30|2874.05|2874.05|2873.93|2873.93|2874.05|2874.05|2873.93|2873.93|0
1652096140000|2022-05-09 11:35:40|2873.97|2873.97|2873.97|2873.97|2873.97|2873.97|2873.97|2873.97|0
1652096160000|2022-05-09 11:36:00|2873.93|2873.93|2874.16|2874.16|2874.16|2874.16|2873.93|2873.93|0
1652096170000|2022-05-09 11:36:10|2874.12|2874.12|2874.52|2874.52|2874.52|2874.52|2874.12|2874.12|0
1652096180000|2022-05-09 11:36:20|2874.56|2874.56|2874.63|2874.63|2875.3|2875.3|2874.48|2874.48|0
1652096190000|2022-05-09 11:36:30|2874.59|2874.59|2874.44|2874.44|2874.59|2874.59|2874.44|2874.44|0
1652096200000|2022-05-09 11:36:40|2874.52|2874.52|2874.6|2874.6|2874.6|2874.6|2874.52|2874.52|0
1652096210000|2022-05-09 11:36:50|2874.56|2874.56|2874.56|2874.56|2874.56|2874.56|2874.56|2874.56|0
1652096220000|2022-05-09 11:37:00|2874.79|2874.79|2873.72|2873.72|2874.83|2874.83|2873.72|2873.72|0
1652096230000|2022-05-09 11:37:10|2873.79|2873.79|2873.95|2873.95|2874.03|2874.03|2873.79|2873.79|0
1652096240000|2022-05-09 11:37:20|2873.91|2873.91|2873.54|2873.54|2873.91|2873.91|2873.54|2873.54|0
1652096260000|2022-05-09 11:37:40|2873.44|2873.44|2873.44|2873.44|2873.44|2873.44|2873.44|2873.44|0
1652096280000|2022-05-09 11:38:00|2873.37|2873.37|2873.45|2873.45|2873.45|2873.45|2873.37|2873.37|0
1652096310000|2022-05-09 11:38:30|2873.37|2873.37|2873.34|2873.34|2873.41|2873.41|2873.29|2873.29|0
1652096320000|2022-05-09 11:38:40|2873.14|2873.14|2873.14|2873.14|2873.14|2873.14|2873.14|2873.14|0
1652096350000|2022-05-09 11:39:10|2873.1|2873.1|2873.1|2873.1|2873.1|2873.1|2873.1|2873.1|0
1652096380000|2022-05-09 11:39:40|2872.99|2872.99|2872.89|2872.89|2872.99|2872.99|2872.89|2872.89|0
1652096390000|2022-05-09 11:39:50|2872.79|2872.79|2872.79|2872.79|2872.79|2872.79|2872.79|2872.79|0
1652096400000|2022-05-09 11:40:00|2872.84|2872.84|2872.79|2872.79|2872.84|2872.84|2872.79|2872.79|0
1652096420000|2022-05-09 11:40:20|2872.72|2872.72|2872.72|2872.72|2872.72|2872.72|2872.72|2872.72|0
1652096430000|2022-05-09 11:40:30|2872.68|2872.68|2872.8|2872.8|2872.8|2872.8|2872.68|2872.68|0
1652096470000|2022-05-09 11:41:10|2872.88|2872.88|2872.92|2872.92|2872.92|2872.92|2872.88|2872.88|0
1652096480000|2022-05-09 11:41:20|2873.02|2873.02|2873.02|2873.02|2873.02|2873.02|2873.02|2873.02|0
1652096490000|2022-05-09 11:41:30|2873.36|2873.36|2873.36|2873.36|2873.36|2873.36|2873.36|2873.36|0
1652096500000|2022-05-09 11:41:40|2873.41|2873.41|2873.28|2873.28|2873.41|2873.41|2873.28|2873.28|0
1652096510000|2022-05-09 11:41:50|2873.21|2873.21|2873.11|2873.11|2873.21|2873.21|2873.11|2873.11|0
1652096520000|2022-05-09 11:42:00|2873.19|2873.19|2873.1|2873.1|2873.19|2873.19|2873.06|2873.06|0
1652096530000|2022-05-09 11:42:10|2873.01|2873.01|2873.01|2873.01|2873.01|2873.01|2873.01|2873.01|0
1652096560000|2022-05-09 11:42:40|2873.09|2873.09|2873.26|2873.26|2873.26|2873.26|2873.09|2873.09|0
1652096570000|2022-05-09 11:42:50|2873.7|2873.7|2874.17|2874.17|2874.17|2874.17|2873.7|2873.7|0
1652096580000|2022-05-09 11:43:00|2874.25|2874.25|2876.13|2876.13|2876.13|2876.13|2874.25|2874.25|0
1652096590000|2022-05-09 11:43:10|2876.22|2876.22|2877.21|2877.21|2877.34|2877.34|2876.22|2876.22|0
1652096600000|2022-05-09 11:43:20|2877.25|2877.25|2877.72|2877.72|2877.72|2877.72|2877.25|2877.25|0
1652096610000|2022-05-09 11:43:30|2877.68|2877.68|2877.7|2877.7|2877.7|2877.7|2877.6|2877.6|0
1652096620000|2022-05-09 11:43:40|2877.66|2877.66|2877.74|2877.74|2877.82|2877.82|2877.66|2877.66|0
1652096640000|2022-05-09 11:44:00|2877.64|2877.64|2877.68|2877.68|2877.74|2877.74|2877.59|2877.59|0
1652096650000|2022-05-09 11:44:10|2877.64|2877.64|2877.8|2877.8|2877.8|2877.8|2877.64|2877.64|0
1652096670000|2022-05-09 11:44:30|2877.64|2877.64|2877.19|2877.19|2877.64|2877.64|2877.19|2877.19|0
1652096680000|2022-05-09 11:44:40|2877.27|2877.27|2877.35|2877.35|2877.35|2877.35|2877.27|2877.27|0
1652096690000|2022-05-09 11:44:50|2877.31|2877.31|2877.31|2877.31|2877.31|2877.31|2877.31|2877.31|0
1652096700000|2022-05-09 11:45:00|2877.27|2877.27|2876.94|2876.94|2877.27|2877.27|2876.78|2876.78|0
1652096710000|2022-05-09 11:45:10|2876.89|2876.89|2877.08|2877.08|2877.08|2877.08|2876.89|2876.89|0
1652096720000|2022-05-09 11:45:20|2877.24|2877.24|2877.2|2877.2|2877.24|2877.24|2877.16|2877.16|0
1652096730000|2022-05-09 11:45:30|2877.16|2877.16|2877.16|2877.16|2877.16|2877.16|2877.16|2877.16|0
1652096740000|2022-05-09 11:45:40|2877.08|2877.08|2877.28|2877.28|2877.28|2877.28|2877.08|2877.08|0
1652096760000|2022-05-09 11:46:00|2877.12|2877.12|2877.37|2877.37|2877.37|2877.37|2877.12|2877.12|0
1652096770000|2022-05-09 11:46:10|2878.37|2878.37|2878.7|2878.7|2878.7|2878.7|2878.37|2878.37|0
1652096780000|2022-05-09 11:46:20|2878.74|2878.74|2878.97|2878.97|2879.01|2879.01|2878.74|2878.74|0
1652096790000|2022-05-09 11:46:30|2879.01|2879.01|2879.01|2879.01|2879.01|2879.01|2878.97|2878.97|0
1652096810000|2022-05-09 11:46:50|2878.96|2878.96|2879.01|2879.01|2879.01|2879.01|2878.96|2878.96|0
1652096820000|2022-05-09 11:47:00|2878.97|2878.97|2879.01|2879.01|2879.01|2879.01|2878.93|2878.93|0
1652096840000|2022-05-09 11:47:20|2878.91|2878.91|2878.91|2878.91|2878.91|2878.91|2878.91|2878.91|0
1652096850000|2022-05-09 11:47:30|2878.77|2878.77|2878.88|2878.88|2878.88|2878.88|2878.77|2878.77|0
1652096860000|2022-05-09 11:47:40|2878.74|2878.74|2878.88|2878.88|2878.88|2878.88|2878.74|2878.74|0
1652096870000|2022-05-09 11:47:50|2878.79|2878.79|2878.66|2878.66|2878.79|2878.79|2878.66|2878.66|0
1652096880000|2022-05-09 11:48:00|2878.82|2878.82|2878.8|2878.8|2878.82|2878.82|2878.54|2878.54|0
1652096890000|2022-05-09 11:48:10|2878.65|2878.65|2878.6|2878.6|2878.77|2878.77|2878.6|2878.6|0
1652096900000|2022-05-09 11:48:20|2878.49|2878.49|2878.83|2878.83|2878.83|2878.83|2878.49|2878.49|0
1652096910000|2022-05-09 11:48:30|2878.88|2878.88|2878.84|2878.84|2878.88|2878.88|2878.72|2878.72|0
1652096920000|2022-05-09 11:48:40|2878.92|2878.92|2878.8|2878.8|2878.92|2878.92|2878.8|2878.8|0
1652096930000|2022-05-09 11:48:50|2878.75|2878.75|2878.75|2878.75|2878.75|2878.75|2878.75|2878.75|0
1652096940000|2022-05-09 11:49:00|2878.83|2878.83|2878.75|2878.75|2878.83|2878.83|2878.75|2878.75|0
1652096950000|2022-05-09 11:49:10|2878.67|2878.67|2878.72|2878.72|2878.72|2878.72|2878.67|2878.67|0
1652096970000|2022-05-09 11:49:30|2878.64|2878.64|2878.72|2878.72|2878.72|2878.72|2878.64|2878.64|0
1652096980000|2022-05-09 11:49:40|2878.68|2878.68|2878.76|2878.76|2878.76|2878.76|2878.68|2878.68|0
1652097000000|2022-05-09 11:50:00|2878.72|2878.72|2878.8|2878.8|2878.84|2878.84|2878.72|2878.72|0
1652097010000|2022-05-09 11:50:10|2878.96|2878.96|2878.8|2878.8|2878.96|2878.96|2878.8|2878.8|0
1652097020000|2022-05-09 11:50:20|2878.7|2878.7|2878.7|2878.7|2878.7|2878.7|2878.7|2878.7|0
1652097050000|2022-05-09 11:50:50|2878.81|2878.81|2878.81|2878.81|2878.81|2878.81|2878.81|2878.81|0
1652097060000|2022-05-09 11:51:00|2879.02|2879.02|2879.55|2879.55|2879.55|2879.55|2879.02|2879.02|0
1652097070000|2022-05-09 11:51:10|2879.51|2879.51|2879.67|2879.67|2879.67|2879.67|2879.51|2879.51|0
1652097080000|2022-05-09 11:51:20|2879.71|2879.71|2879.75|2879.75|2879.75|2879.75|2879.71|2879.71|0
1652097090000|2022-05-09 11:51:30|2879.8|2879.8|2879.8|2879.8|2879.8|2879.8|2879.8|2879.8|0
1652097100000|2022-05-09 11:51:40|2879.72|2879.72|2879.64|2879.64|2879.72|2879.72|2879.64|2879.64|0
1652097110000|2022-05-09 11:51:50|2879.69|2879.69|2879.69|2879.69|2879.69|2879.69|2879.69|2879.69|0
1652097120000|2022-05-09 11:52:00|2879.64|2879.64|2879.54|2879.54|2879.64|2879.64|2879.54|2879.54|0
1652097130000|2022-05-09 11:52:10|2879.5|2879.5|2879.42|2879.42|2879.5|2879.5|2879.42|2879.42|0
1652097140000|2022-05-09 11:52:20|2879.83|2879.83|2879.83|2879.83|2879.83|2879.83|2879.83|2879.83|0
1652097150000|2022-05-09 11:52:30|2879.65|2879.65|2879.65|2879.65|2879.65|2879.65|2879.65|2879.65|0
1652097160000|2022-05-09 11:52:40|2880|2880|2880.73|2880.73|2880.73|2880.73|2880|2880|0
1652097180000|2022-05-09 11:53:00|2880.81|2880.81|2881.53|2881.53|2881.53|2881.53|2880.77|2880.77|0
1652097190000|2022-05-09 11:53:10|2881.47|2881.47|2881.39|2881.39|2881.47|2881.47|2881.39|2881.39|0
1652097210000|2022-05-09 11:53:30|2881.06|2881.06|2880.8|2880.8|2881.06|2881.06|2880.8|2880.8|0
1652097220000|2022-05-09 11:53:40|2880.72|2880.72|2880.65|2880.65|2880.72|2880.72|2880.65|2880.65|0
1652097240000|2022-05-09 11:54:00|2880.74|2880.74|2880.74|2880.74|2880.74|2880.74|2880.74|2880.74|0
1652097250000|2022-05-09 11:54:10|2880.9|2880.9|2880.9|2880.9|2880.9|2880.9|2880.9|2880.9|0
1652097260000|2022-05-09 11:54:20|2880.8|2880.8|2880.69|2880.69|2880.8|2880.8|2880.69|2880.69|0
1652097270000|2022-05-09 11:54:30|2880.64|2880.64|2880.67|2880.67|2880.69|2880.69|2880.64|2880.64|0
1652097280000|2022-05-09 11:54:40|2880.44|2880.44|2880.23|2880.23|2880.44|2880.44|2880.23|2880.23|0
1652097300000|2022-05-09 11:55:00|2880.19|2880.19|2879.76|2879.76|2880.27|2880.27|2879.61|2879.61|0
1652097310000|2022-05-09 11:55:10|2879.68|2879.68|2879.58|2879.58|2879.68|2879.68|2879.58|2879.58|0
1652097320000|2022-05-09 11:55:20|2879.69|2879.69|2879.77|2879.77|2879.77|2879.77|2879.69|2879.69|0
1652097340000|2022-05-09 11:55:40|2879.73|2879.73|2879.67|2879.67|2879.77|2879.77|2879.67|2879.67|0
1652097360000|2022-05-09 11:56:00|2879.74|2879.74|2879.79|2879.79|2879.79|2879.79|2879.74|2879.74|0
1652097380000|2022-05-09 11:56:20|2879.99|2879.99|2879.99|2879.99|2879.99|2879.99|2879.99|2879.99|0
1652097400000|2022-05-09 11:56:40|2879.95|2879.95|2879.87|2879.87|2879.95|2879.95|2879.87|2879.87|0
1652097410000|2022-05-09 11:56:50|2879.67|2879.67|2879.67|2879.67|2879.67|2879.67|2879.67|2879.67|0
1652097430000|2022-05-09 11:57:10|2880.01|2880.01|2880.01|2880.01|2880.01|2880.01|2880.01|2880.01|0
1652097440000|2022-05-09 11:57:20|2880.22|2880.22|2880.22|2880.22|2880.22|2880.22|2880.22|2880.22|0
1652097450000|2022-05-09 11:57:30|2880.13|2880.13|2880.13|2880.13|2880.13|2880.13|2880.13|2880.13|0
1652097460000|2022-05-09 11:57:40|2880.22|2880.22|2880.33|2880.33|2880.33|2880.33|2880.22|2880.22|0
1652097480000|2022-05-09 11:58:00|2880.1|2880.1|2879.97|2879.97|2880.1|2880.1|2879.97|2879.97|0
1652097490000|2022-05-09 11:58:10|2879.64|2879.64|2879.64|2879.64|2879.64|2879.64|2879.64|2879.64|0
1652097500000|2022-05-09 11:58:20|2879.6|2879.6|2879.55|2879.55|2879.68|2879.68|2879.55|2879.55|0
1652097510000|2022-05-09 11:58:30|2879.48|2879.48|2879.52|2879.52|2879.52|2879.52|2879.48|2879.48|0
1652097520000|2022-05-09 11:58:40|2879.48|2879.48|2879.52|2879.52|2879.52|2879.52|2879.44|2879.44|0
1652097530000|2022-05-09 11:58:50|2879.62|2879.62|2879.54|2879.54|2879.62|2879.62|2879.54|2879.54|0
1652097540000|2022-05-09 11:59:00|2879.62|2879.62|2880.24|2880.24|2880.24|2880.24|2879.62|2879.62|0
1652097550000|2022-05-09 11:59:10|2880.28|2880.28|2881.74|2881.74|2881.84|2881.84|2880.28|2880.28|0
1652097560000|2022-05-09 11:59:20|2881.7|2881.7|2881.7|2881.7|2881.7|2881.7|2881.7|2881.7|0
1652097570000|2022-05-09 11:59:30|2881.59|2881.59|2881.59|2881.59|2881.59|2881.59|2881.55|2881.55|0
1652097600000|2022-05-09 12:00:00|2881.51|2881.51|2881.51|2881.51|2881.51|2881.51|2881.51|2881.51|0
1652097620000|2022-05-09 12:00:20|2881.47|2881.47|2881.47|2881.47|2881.47|2881.47|2881.47|2881.47|0
1652097660000|2022-05-09 12:01:00|2881.54|2881.54|2881.54|2881.54|2881.54|2881.54|2881.54|2881.54|0
1652097680000|2022-05-09 12:01:20|2881.62|2881.62|2881.5|2881.5|2881.62|2881.62|2881.46|2881.46|0
1652097690000|2022-05-09 12:01:30|2881.66|2881.66|2882.48|2882.48|2882.48|2882.48|2881.66|2881.66|0
1652097710000|2022-05-09 12:01:50|2882.69|2882.69|2882.69|2882.69|2882.69|2882.69|2882.69|2882.69|0
1652097720000|2022-05-09 12:02:00|2882.65|2882.65|2882.57|2882.57|2882.65|2882.65|2882.57|2882.57|0
1652097730000|2022-05-09 12:02:10|2882.67|2882.67|2882.33|2882.33|2882.67|2882.67|2882.33|2882.33|0
1652097740000|2022-05-09 12:02:20|2882.24|2882.24|2882.24|2882.24|2882.24|2882.24|2882.24|2882.24|0
1652097750000|2022-05-09 12:02:30|2881.91|2881.91|2882.01|2882.01|2882.01|2882.01|2881.91|2881.91|0
1652097770000|2022-05-09 12:02:50|2881.68|2881.68|2881.68|2881.68|2881.68|2881.68|2881.68|2881.68|0
1652097790000|2022-05-09 12:03:10|2881.98|2881.98|2881.98|2881.98|2881.98|2881.98|2881.98|2881.98|0
1652097820000|2022-05-09 12:03:40|2881.83|2881.83|2881.38|2881.38|2881.83|2881.83|2881.38|2881.38|0
1652097840000|2022-05-09 12:04:00|2881.3|2881.3|2881.4|2881.4|2881.4|2881.4|2881.3|2881.3|0
1652097860000|2022-05-09 12:04:20|2881.35|2881.35|2881.12|2881.12|2881.35|2881.35|2881.08|2881.08|0
1652097900000|2022-05-09 12:05:00|2881.04|2881.04|2881.04|2881.04|2881.04|2881.04|2881.04|2881.04|0
1652097910000|2022-05-09 12:05:10|2880.97|2880.97|2880.9|2880.9|2880.97|2880.97|2880.9|2880.9|0
1652097920000|2022-05-09 12:05:20|2881|2881|2881|2881|2881|2881|2881|2881|0
1652097930000|2022-05-09 12:05:30|2881.05|2881.05|2881.39|2881.39|2881.39|2881.39|2881.05|2881.05|0
1652097940000|2022-05-09 12:05:40|2881.44|2881.44|2881.44|2881.44|2881.44|2881.44|2881.44|2881.44|0
1652097980000|2022-05-09 12:06:20|2881.36|2881.36|2881.52|2881.52|2881.52|2881.52|2881.36|2881.36|0
1652097990000|2022-05-09 12:06:30|2881.37|2881.37|2880.99|2880.99|2881.37|2881.37|2880.94|2880.94|0
1652098000000|2022-05-09 12:06:40|2881.09|2881.09|2881.09|2881.09|2881.09|2881.09|2881.09|2881.09|0
1652098010000|2022-05-09 12:06:50|2881.14|2881.14|2881.14|2881.14|2881.14|2881.14|2881.14|2881.14|0
1652098020000|2022-05-09 12:07:00|2881.03|2881.03|2881.03|2881.03|2881.03|2881.03|2881.03|2881.03|0
1652098030000|2022-05-09 12:07:10|2880.92|2880.92|2880.87|2880.87|2880.92|2880.92|2880.87|2880.87|0
1652098040000|2022-05-09 12:07:20|2880.99|2880.99|2880.95|2880.95|2880.99|2880.99|2880.95|2880.95|0
1652098060000|2022-05-09 12:07:40|2880.99|2880.99|2881.12|2881.12|2881.16|2881.16|2880.84|2880.84|0
1652098070000|2022-05-09 12:07:50|2881.04|2881.04|2880.96|2880.96|2881.04|2881.04|2880.96|2880.96|0
1652098080000|2022-05-09 12:08:00|2881.03|2881.03|2881.26|2881.26|2881.26|2881.26|2880.96|2880.96|0
1652098090000|2022-05-09 12:08:10|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|0
1652098100000|2022-05-09 12:08:20|2881.1|2881.1|2881.33|2881.33|2881.33|2881.33|2881.1|2881.1|0
1652098110000|2022-05-09 12:08:30|2881.45|2881.45|2881.64|2881.64|2881.64|2881.64|2881.45|2881.45|0
1652098120000|2022-05-09 12:08:40|2881.68|2881.68|2882.36|2882.36|2882.36|2882.36|2881.68|2881.68|0
1652098130000|2022-05-09 12:08:50|2882.73|2882.73|2882.89|2882.89|2882.89|2882.89|2882.73|2882.73|0
1652098140000|2022-05-09 12:09:00|2882.85|2882.85|2882.85|2882.85|2882.85|2882.85|2882.85|2882.85|0
1652098150000|2022-05-09 12:09:10|2882.93|2882.93|2882.93|2882.93|2882.93|2882.93|2882.93|2882.93|0
1652098160000|2022-05-09 12:09:20|2882.97|2882.97|2882.97|2882.97|2882.97|2882.97|2882.97|2882.97|0
1652098170000|2022-05-09 12:09:30|2882.84|2882.84|2882.84|2882.84|2883|2883|2882.84|2882.84|0
1652098180000|2022-05-09 12:09:40|2883.07|2883.07|2882.99|2882.99|2883.07|2883.07|2882.99|2882.99|0
1652098190000|2022-05-09 12:09:50|2882.94|2882.94|2882.94|2882.94|2882.94|2882.94|2882.94|2882.94|0
1652098200000|2022-05-09 12:10:00|2882.76|2882.76|2882.81|2882.81|2882.81|2882.81|2882.76|2882.76|0
1652098210000|2022-05-09 12:10:10|2882.93|2882.93|2882.93|2882.93|2882.93|2882.93|2882.93|2882.93|0
1652098220000|2022-05-09 12:10:20|2882.59|2882.59|2882.71|2882.71|2882.71|2882.71|2882.59|2882.59|0
1652098230000|2022-05-09 12:10:30|2882.81|2882.81|2882.86|2882.86|2882.86|2882.86|2882.73|2882.73|0
1652098250000|2022-05-09 12:10:50|2882.53|2882.53|2882.53|2882.53|2882.53|2882.53|2882.53|2882.53|0
1652098270000|2022-05-09 12:11:10|2882.3|2882.3|2882.2|2882.2|2882.3|2882.3|2882.2|2882.2|0
1652098300000|2022-05-09 12:11:40|2882.15|2882.15|2882.13|2882.13|2882.23|2882.23|2882.13|2882.13|0
1652098310000|2022-05-09 12:11:50|2882.29|2882.29|2882.37|2882.37|2882.37|2882.37|2882.29|2882.29|0
1652098370000|2022-05-09 12:12:50|2882.04|2882.04|2880.8|2880.8|2882.04|2882.04|2880.8|2880.8|0
1652098380000|2022-05-09 12:13:00|2880.76|2880.76|2880.8|2880.8|2880.8|2880.8|2880.76|2880.76|0
1652098390000|2022-05-09 12:13:10|2879.8|2879.8|2879.7|2879.7|2879.8|2879.8|2879.7|2879.7|0
1652098400000|2022-05-09 12:13:20|2879.64|2879.64|2879.98|2879.98|2879.98|2879.98|2879.64|2879.64|0
1652098420000|2022-05-09 12:13:40|2879.64|2879.64|2879.64|2879.64|2879.64|2879.64|2879.64|2879.64|0
1652098440000|2022-05-09 12:14:00|2879.7|2879.7|2879.6|2879.6|2879.7|2879.7|2879.52|2879.52|0
1652098450000|2022-05-09 12:14:10|2879.55|2879.55|2879.55|2879.55|2879.55|2879.55|2879.55|2879.55|0
1652098460000|2022-05-09 12:14:20|2879.22|2879.22|2879.22|2879.22|2879.22|2879.22|2879.17|2879.17|0
1652098470000|2022-05-09 12:14:30|2879.14|2879.14|2879.06|2879.06|2879.14|2879.14|2879.06|2879.06|0
1652098480000|2022-05-09 12:14:40|2878.73|2878.73|2878.65|2878.65|2878.73|2878.73|2878.65|2878.65|0
1652098500000|2022-05-09 12:15:00|2878.98|2878.98|2878.98|2878.98|2878.98|2878.98|2878.98|2878.98|0
1652098510000|2022-05-09 12:15:10|2878.67|2878.67|2878.9|2878.9|2878.9|2878.9|2878.67|2878.67|0
1652098520000|2022-05-09 12:15:20|2878.94|2878.94|2878.94|2878.94|2878.94|2878.94|2878.94|2878.94|0
1652098530000|2022-05-09 12:15:30|2878.9|2878.9|2878.82|2878.82|2878.9|2878.9|2878.82|2878.82|0
1652098540000|2022-05-09 12:15:40|2878.49|2878.49|2878.49|2878.49|2878.49|2878.49|2878.49|2878.49|0
1652098560000|2022-05-09 12:16:00|2879.15|2879.15|2879.78|2879.78|2879.82|2879.82|2879.15|2879.15|0
1652098570000|2022-05-09 12:16:10|2879.74|2879.74|2879.74|2879.74|2879.74|2879.74|2879.74|2879.74|0
1652098580000|2022-05-09 12:16:20|2879.66|2879.66|2879.99|2879.99|2879.99|2879.99|2879.66|2879.66|0
1652098590000|2022-05-09 12:16:30|2880.09|2880.09|2880.09|2880.09|2880.09|2880.09|2880.09|2880.09|0
1652098610000|2022-05-09 12:16:50|2880.31|2880.31|2880.38|2880.38|2880.42|2880.42|2880.31|2880.31|0
1652098620000|2022-05-09 12:17:00|2880|2880|2879.88|2879.88|2880|2880|2879.84|2879.84|0
1652098630000|2022-05-09 12:17:10|2879.79|2879.79|2880.21|2880.21|2880.21|2880.21|2879.79|2879.79|0
1652098640000|2022-05-09 12:17:20|2880.3|2880.3|2880.97|2880.97|2880.97|2880.97|2880.3|2880.3|0
1652098650000|2022-05-09 12:17:30|2881.13|2881.13|2881.13|2881.13|2881.13|2881.13|2881.13|2881.13|0
1652098660000|2022-05-09 12:17:40|2880.47|2880.47|2880.13|2880.13|2880.47|2880.47|2880.13|2880.13|0
1652098670000|2022-05-09 12:17:50|2880.05|2880.05|2880.13|2880.13|2880.13|2880.13|2880.05|2880.05|0
1652098680000|2022-05-09 12:18:00|2880.06|2880.06|2880.14|2880.14|2880.14|2880.14|2880.06|2880.06|0
1652098690000|2022-05-09 12:18:10|2880.06|2880.06|2879.98|2879.98|2880.43|2880.43|2879.98|2879.98|0
1652098700000|2022-05-09 12:18:20|2880.02|2880.02|2880.02|2880.02|2880.02|2880.02|2880.02|2880.02|0
1652098740000|2022-05-09 12:19:00|2879.97|2879.97|2879.97|2879.97|2879.97|2879.97|2879.97|2879.97|0
1652098750000|2022-05-09 12:19:10|2880.07|2880.07|2880.07|2880.07|2880.07|2880.07|2880.07|2880.07|0
1652098760000|2022-05-09 12:19:20|2880.3|2880.3|2880.72|2880.72|2880.72|2880.72|2880.3|2880.3|0
1652098770000|2022-05-09 12:19:30|2880.83|2880.83|2880.79|2880.79|2880.83|2880.83|2880.79|2880.79|0
1652098780000|2022-05-09 12:19:40|2880.75|2880.75|2880.75|2880.75|2880.75|2880.75|2880.75|2880.75|0
1652098790000|2022-05-09 12:19:50|2880.91|2880.91|2880.96|2880.96|2880.96|2880.96|2880.91|2880.91|0
1652098800000|2022-05-09 12:20:00|2880.84|2880.84|2881|2881|2881|2881|2880.84|2880.84|0
1652098810000|2022-05-09 12:20:10|2882|2882|2882|2882|2882|2882|2882|2882|0
1652098820000|2022-05-09 12:20:20|2882.33|2882.33|2882.23|2882.23|2882.38|2882.38|2882.23|2882.23|0
1652098830000|2022-05-09 12:20:30|2882.19|2882.19|2882.19|2882.19|2882.19|2882.19|2882.19|2882.19|0
1652098840000|2022-05-09 12:20:40|2882.23|2882.23|2882.23|2882.23|2882.23|2882.23|2882.23|2882.23|0
1652098860000|2022-05-09 12:21:00|2882.19|2882.19|2881.95|2881.95|2882.23|2882.23|2881.95|2881.95|0
1652098870000|2022-05-09 12:21:10|2881.87|2881.87|2881.87|2881.87|2881.87|2881.87|2881.87|2881.87|0
1652098880000|2022-05-09 12:21:20|2881.79|2881.79|2881.87|2881.87|2881.87|2881.87|2881.68|2881.68|0
1652098890000|2022-05-09 12:21:30|2881.83|2881.83|2881.75|2881.75|2881.83|2881.83|2881.75|2881.75|0
1652098900000|2022-05-09 12:21:40|2881.85|2881.85|2881.77|2881.77|2881.85|2881.85|2881.77|2881.77|0
1652098910000|2022-05-09 12:21:50|2881.31|2881.31|2881.31|2881.31|2881.31|2881.31|2881.31|2881.31|0
1652098920000|2022-05-09 12:22:00|2881.15|2881.15|2881.23|2881.23|2881.23|2881.23|2881.15|2881.15|0
1652098930000|2022-05-09 12:22:10|2881.12|2881.12|2881.12|2881.12|2881.12|2881.12|2881.12|2881.12|0
1652098940000|2022-05-09 12:22:20|2881.01|2881.01|2880.51|2880.51|2881.01|2881.01|2880.27|2880.27|0
1652098950000|2022-05-09 12:22:30|2880.17|2880.17|2879.97|2879.97|2880.17|2880.17|2879.97|2879.97|0
1652098960000|2022-05-09 12:22:40|2880.01|2880.01|2880.24|2880.24|2880.24|2880.24|2880.01|2880.01|0
1652098970000|2022-05-09 12:22:50|2880.17|2880.17|2880.47|2880.47|2880.59|2880.59|2880.17|2880.17|0
1652098980000|2022-05-09 12:23:00|2880.55|2880.55|2880.78|2880.78|2880.78|2880.78|2880.55|2880.55|0
1652099030000|2022-05-09 12:23:50|2880.7|2880.7|2880.62|2880.62|2880.7|2880.7|2880.62|2880.62|0
1652099040000|2022-05-09 12:24:00|2880.28|2880.28|2880.19|2880.19|2880.28|2880.28|2880.19|2880.19|0
1652099060000|2022-05-09 12:24:20|2880.3|2880.3|2880.3|2880.3|2880.3|2880.3|2880.3|2880.3|0
1652099070000|2022-05-09 12:24:30|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|0
1652099080000|2022-05-09 12:24:40|2880.13|2880.13|2880.13|2880.13|2880.13|2880.13|2880.13|2880.13|0
1652099090000|2022-05-09 12:24:50|2880.05|2880.05|2880.08|2880.08|2880.13|2880.13|2880.05|2880.05|0
1652099100000|2022-05-09 12:25:00|2879.98|2879.98|2879.65|2879.65|2880.31|2880.31|2879.65|2879.65|0
1652099110000|2022-05-09 12:25:10|2879.53|2879.53|2879.48|2879.48|2879.53|2879.53|2879.48|2879.48|0
1652099120000|2022-05-09 12:25:20|2879.43|2879.43|2879.09|2879.09|2879.43|2879.43|2879.09|2879.09|0
1652099130000|2022-05-09 12:25:30|2878.85|2878.85|2878.9|2878.9|2878.97|2878.97|2878.85|2878.85|0
1652099150000|2022-05-09 12:25:50|2878.82|2878.82|2878.78|2878.78|2878.82|2878.82|2878.78|2878.78|0
1652099160000|2022-05-09 12:26:00|2878.44|2878.44|2878.16|2878.16|2878.44|2878.44|2878.16|2878.16|0
1652099180000|2022-05-09 12:26:20|2878.27|2878.27|2878.05|2878.05|2878.27|2878.27|2877.97|2877.97|0
1652099190000|2022-05-09 12:26:30|2877.96|2877.96|2877.96|2877.96|2877.96|2877.96|2877.96|2877.96|0
1652099200000|2022-05-09 12:26:40|2877.73|2877.73|2877.73|2877.73|2877.73|2877.73|2877.73|2877.73|0
1652099250000|2022-05-09 12:27:30|2877.84|2877.84|2877.74|2877.74|2877.84|2877.84|2877.74|2877.74|0
1652099260000|2022-05-09 12:27:40|2877.63|2877.63|2877.84|2877.84|2877.84|2877.84|2877.63|2877.63|0
1652099270000|2022-05-09 12:27:50|2877.76|2877.76|2877.89|2877.89|2877.89|2877.89|2877.76|2877.76|0
1652099280000|2022-05-09 12:28:00|2877.65|2877.65|2877.36|2877.36|2877.73|2877.73|2877.36|2877.36|0
1652099290000|2022-05-09 12:28:10|2877.44|2877.44|2877.4|2877.4|2877.44|2877.44|2877.32|2877.32|0
1652099310000|2022-05-09 12:28:30|2877.32|2877.32|2877.32|2877.32|2877.32|2877.32|2877.32|2877.32|0
1652099320000|2022-05-09 12:28:40|2877.08|2877.08|2877.12|2877.12|2877.27|2877.27|2877|2877|0
1652099330000|2022-05-09 12:28:50|2876.79|2876.79|2876.38|2876.38|2876.79|2876.79|2876.38|2876.38|0
1652099340000|2022-05-09 12:29:00|2876.26|2876.26|2876.22|2876.22|2876.26|2876.26|2876.22|2876.22|0
1652099350000|2022-05-09 12:29:10|2876.14|2876.14|2876.23|2876.23|2876.23|2876.23|2876.14|2876.14|0
1652099370000|2022-05-09 12:29:30|2876.31|2876.31|2876.31|2876.31|2876.31|2876.31|2876.31|2876.31|0
1652099380000|2022-05-09 12:29:40|2876.39|2876.39|2876.39|2876.39|2876.39|2876.39|2876.39|2876.39|0
1652099390000|2022-05-09 12:29:50|2876.52|2876.52|2876.52|2876.52|2876.52|2876.52|2876.52|2876.52|0
1652099400000|2022-05-09 12:30:00|2877.19|2877.19|2877.03|2877.03|2877.19|2877.19|2877.03|2877.03|0
1652099410000|2022-05-09 12:30:10|2876.95|2876.95|2875.82|2875.82|2876.95|2876.95|2875.82|2875.82|0
1652099430000|2022-05-09 12:30:30|2875.71|2875.71|2875.71|2875.71|2875.71|2875.71|2875.71|2875.71|0
1652099440000|2022-05-09 12:30:40|2875.75|2875.75|2874.91|2874.91|2875.75|2875.75|2874.91|2874.91|0
1652099450000|2022-05-09 12:30:50|2874.83|2874.83|2874.45|2874.45|2874.83|2874.83|2874.45|2874.45|0
1652099460000|2022-05-09 12:31:00|2874.38|2874.38|2873.52|2873.52|2874.38|2874.38|2873.52|2873.52|0
1652099470000|2022-05-09 12:31:10|2873.44|2873.44|2873.35|2873.35|2873.44|2873.44|2873.35|2873.35|0
1652099480000|2022-05-09 12:31:20|2873.69|2873.69|2873.69|2873.69|2873.69|2873.69|2873.69|2873.69|0
1652099490000|2022-05-09 12:31:30|2873.85|2873.85|2873.53|2873.53|2873.85|2873.85|2873.53|2873.53|0
1652099520000|2022-05-09 12:32:00|2873.71|2873.71|2874.07|2874.07|2874.07|2874.07|2873.71|2873.71|0
1652099530000|2022-05-09 12:32:10|2874.19|2874.19|2875.6|2875.6|2875.77|2875.77|2874.19|2874.19|0
1652099540000|2022-05-09 12:32:20|2875.68|2875.68|2875.79|2875.79|2875.99|2875.99|2875.68|2875.68|0
1652099550000|2022-05-09 12:32:30|2875.87|2875.87|2875.87|2875.87|2875.87|2875.87|2875.87|2875.87|0
1652099570000|2022-05-09 12:32:50|2875.82|2875.82|2875.82|2875.82|2875.82|2875.82|2875.82|2875.82|0
1652099580000|2022-05-09 12:33:00|2875.9|2875.9|2876|2876|2876|2876|2875.9|2875.9|0
1652099610000|2022-05-09 12:33:30|2876.34|2876.34|2876.34|2876.34|2876.34|2876.34|2876.34|2876.34|0
1652099640000|2022-05-09 12:34:00|2876.41|2876.41|2876.55|2876.55|2876.55|2876.55|2876.41|2876.41|0
1652099660000|2022-05-09 12:34:20|2876.88|2876.88|2876.88|2876.88|2876.88|2876.88|2876.88|2876.88|0
1652099700000|2022-05-09 12:35:00|2877|2877|2877|2877|2877|2877|2877|2877|0
1652099720000|2022-05-09 12:35:20|2876.92|2876.92|2876.96|2876.96|2876.96|2876.96|2876.92|2876.92|0
1652099730000|2022-05-09 12:35:30|2877.29|2877.29|2876.8|2876.8|2877.29|2877.29|2876.8|2876.8|0
1652099740000|2022-05-09 12:35:40|2877.32|2877.32|2876.98|2876.98|2877.32|2877.32|2876.98|2876.98|0
1652099760000|2022-05-09 12:36:00|2876.87|2876.87|2876.87|2876.87|2876.87|2876.87|2876.87|2876.87|0
1652099770000|2022-05-09 12:36:10|2876.83|2876.83|2876.83|2876.83|2876.83|2876.83|2876.83|2876.83|0
1652099800000|2022-05-09 12:36:40|2876.92|2876.92|2877.26|2877.26|2877.26|2877.26|2876.92|2876.92|0
1652099820000|2022-05-09 12:37:00|2877.18|2877.18|2877.76|2877.76|2877.76|2877.76|2877.18|2877.18|0
1652099840000|2022-05-09 12:37:20|2877.72|2877.72|2877.56|2877.56|2877.72|2877.72|2877.56|2877.56|0
1652099850000|2022-05-09 12:37:30|2877.89|2877.89|2877.81|2877.81|2877.89|2877.89|2877.81|2877.81|0
1652099860000|2022-05-09 12:37:40|2877.89|2877.89|2877.93|2877.93|2877.93|2877.93|2877.89|2877.89|0
1652099880000|2022-05-09 12:38:00|2877.89|2877.89|2877.89|2877.89|2877.89|2877.89|2877.89|2877.89|0
1652099900000|2022-05-09 12:38:20|2877.82|2877.82|2877.82|2877.82|2877.82|2877.82|2877.82|2877.82|0
1652099920000|2022-05-09 12:38:40|2877.87|2877.87|2877.92|2877.92|2877.92|2877.92|2877.87|2877.87|0
1652099930000|2022-05-09 12:38:50|2876.62|2876.62|2876.04|2876.04|2876.62|2876.62|2875.93|2875.93|0
1652099940000|2022-05-09 12:39:00|2875.94|2875.94|2875.73|2875.73|2875.94|2875.94|2875.73|2875.73|0
1652099950000|2022-05-09 12:39:10|2875.89|2875.89|2876.05|2876.05|2876.05|2876.05|2875.89|2875.89|0
1652099960000|2022-05-09 12:39:20|2876.01|2876.01|2876.01|2876.01|2876.01|2876.01|2876.01|2876.01|0
1652099970000|2022-05-09 12:39:30|2875.97|2875.97|2876.13|2876.13|2876.13|2876.13|2875.97|2875.97|0
1652099990000|2022-05-09 12:39:50|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|0
1652100000000|2022-05-09 12:40:00|2876.45|2876.45|2876.37|2876.37|2876.45|2876.45|2876.37|2876.37|0
1652100010000|2022-05-09 12:40:10|2876.41|2876.41|2876.41|2876.41|2876.41|2876.41|2876.41|2876.41|0
1652100020000|2022-05-09 12:40:20|2877.17|2877.17|2877.66|2877.66|2877.66|2877.66|2877.17|2877.17|0
1652100030000|2022-05-09 12:40:30|2877.81|2877.81|2878.38|2878.38|2878.38|2878.38|2877.77|2877.77|0
1652100040000|2022-05-09 12:40:40|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|0
1652100080000|2022-05-09 12:41:20|2878.14|2878.14|2878.14|2878.14|2878.14|2878.14|2878.14|2878.14|0
1652100090000|2022-05-09 12:41:30|2878.19|2878.19|2878.19|2878.19|2878.19|2878.19|2878.19|2878.19|0
1652100100000|2022-05-09 12:41:40|2878.15|2878.15|2878.11|2878.11|2878.15|2878.15|2878.11|2878.11|0
1652100110000|2022-05-09 12:41:50|2878.5|2878.5|2878.5|2878.5|2878.5|2878.5|2878.5|2878.5|0
1652100140000|2022-05-09 12:42:20|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|0
1652100150000|2022-05-09 12:42:30|2878.68|2878.68|2879.1|2879.1|2879.1|2879.1|2878.68|2878.68|0
1652100160000|2022-05-09 12:42:40|2879.21|2879.21|2879.05|2879.05|2879.21|2879.21|2879.05|2879.05|0
1652100170000|2022-05-09 12:42:50|2879.22|2879.22|2879.4|2879.4|2879.4|2879.4|2879.22|2879.22|0
1652100180000|2022-05-09 12:43:00|2879.36|2879.36|2879.28|2879.28|2879.36|2879.36|2879.28|2879.28|0
1652100190000|2022-05-09 12:43:10|2879.18|2879.18|2879.07|2879.07|2879.18|2879.18|2879.07|2879.07|0
1652100200000|2022-05-09 12:43:20|2879.17|2879.17|2879.12|2879.12|2879.17|2879.17|2879.12|2879.12|0
1652100210000|2022-05-09 12:43:30|2879.45|2879.45|2879.54|2879.54|2879.54|2879.54|2879.45|2879.45|0
1652100220000|2022-05-09 12:43:40|2879.58|2879.58|2879.58|2879.58|2879.58|2879.58|2879.58|2879.58|0
1652100250000|2022-05-09 12:44:10|2879.46|2879.46|2879.72|2879.72|2879.72|2879.72|2879.46|2879.46|0
1652100260000|2022-05-09 12:44:20|2879.61|2879.61|2879.61|2879.61|2879.61|2879.61|2879.61|2879.61|0
1652100270000|2022-05-09 12:44:30|2879.44|2879.44|2879.28|2879.28|2879.44|2879.44|2879.28|2879.28|0
1652100280000|2022-05-09 12:44:40|2879.39|2879.39|2879.39|2879.39|2879.39|2879.39|2879.39|2879.39|0
1652100290000|2022-05-09 12:44:50|2879.16|2879.16|2879.39|2879.39|2879.39|2879.39|2879.16|2879.16|0
1652100300000|2022-05-09 12:45:00|2879.06|2879.06|2879.75|2879.75|2879.75|2879.75|2879.06|2879.06|0
1652100310000|2022-05-09 12:45:10|2879.09|2879.09|2879.09|2879.09|2879.09|2879.09|2879.09|2879.09|0
1652100340000|2022-05-09 12:45:40|2879.75|2879.75|2879.75|2879.75|2879.75|2879.75|2879.75|2879.75|0
1652100350000|2022-05-09 12:45:50|2879.67|2879.67|2879.58|2879.58|2879.67|2879.67|2879.58|2879.58|0
1652100370000|2022-05-09 12:46:10|2879.53|2879.53|2879.68|2879.68|2879.68|2879.68|2879.53|2879.53|0
1652100380000|2022-05-09 12:46:20|2879.63|2879.63|2879.63|2879.63|2879.63|2879.63|2879.63|2879.63|0
1652100400000|2022-05-09 12:46:40|2879.58|2879.58|2879.58|2879.58|2879.58|2879.58|2879.58|2879.58|0
1652100410000|2022-05-09 12:46:50|2879.79|2879.79|2879.63|2879.63|2879.86|2879.86|2879.63|2879.63|0
1652100420000|2022-05-09 12:47:00|2879.53|2879.53|2878.78|2878.78|2879.53|2879.53|2878.78|2878.78|0
1652100430000|2022-05-09 12:47:10|2878.62|2878.62|2878.58|2878.58|2878.62|2878.62|2878.58|2878.58|0
1652100440000|2022-05-09 12:47:20|2878.47|2878.47|2878.47|2878.47|2878.47|2878.47|2878.47|2878.47|0
1652100450000|2022-05-09 12:47:30|2878.43|2878.43|2878.43|2878.43|2878.43|2878.43|2878.43|2878.43|0
1652100460000|2022-05-09 12:47:40|2878.49|2878.49|2878.49|2878.49|2878.49|2878.49|2878.49|2878.49|0
1652100480000|2022-05-09 12:48:00|2878.42|2878.42|2878.37|2878.37|2878.42|2878.42|2878.37|2878.37|0
1652100490000|2022-05-09 12:48:10|2878.71|2878.71|2878.37|2878.37|2878.71|2878.71|2878.37|2878.37|0
1652100520000|2022-05-09 12:48:40|2878.48|2878.48|2878.48|2878.48|2878.48|2878.48|2878.48|2878.48|0
1652100530000|2022-05-09 12:48:50|2878.59|2878.59|2878.59|2878.59|2878.59|2878.59|2878.59|2878.59|0
1652100560000|2022-05-09 12:49:20|2878.48|2878.48|2878.48|2878.48|2878.48|2878.48|2878.48|2878.48|0
1652100590000|2022-05-09 12:49:50|2878.54|2878.54|2878.87|2878.87|2878.87|2878.87|2878.54|2878.54|0
1652100600000|2022-05-09 12:50:00|2878.83|2878.83|2879.7|2879.7|2879.7|2879.7|2878.83|2878.83|0
1652100610000|2022-05-09 12:50:10|2879.78|2879.78|2881.05|2881.05|2881.05|2881.05|2879.78|2879.78|0
1652100620000|2022-05-09 12:50:20|2881.13|2881.13|2881.08|2881.08|2881.29|2881.29|2881.08|2881.08|0
1652100650000|2022-05-09 12:50:50|2881.19|2881.19|2881.35|2881.35|2881.35|2881.35|2881.19|2881.19|0
1652100660000|2022-05-09 12:51:00|2881.79|2881.79|2881.67|2881.67|2881.79|2881.79|2881.67|2881.67|0
1652100700000|2022-05-09 12:51:40|2881.75|2881.75|2881.91|2881.91|2881.91|2881.91|2881.75|2881.75|0
1652100720000|2022-05-09 12:52:00|2882|2882|2882.06|2882.06|2882.06|2882.06|2881.96|2881.96|0
1652100730000|2022-05-09 12:52:10|2882.17|2882.17|2882.29|2882.29|2882.29|2882.29|2882.17|2882.17|0
1652100750000|2022-05-09 12:52:30|2882.95|2882.95|2883|2883|2883|2883|2882.95|2882.95|0
1652100760000|2022-05-09 12:52:40|2883.04|2883.04|2883.04|2883.04|2883.04|2883.04|2883.04|2883.04|0
1652100780000|2022-05-09 12:53:00|2883.38|2883.38|2883.38|2883.38|2883.38|2883.38|2883.38|2883.38|0
1652100790000|2022-05-09 12:53:10|2883.46|2883.46|2883.42|2883.42|2883.46|2883.46|2883.42|2883.42|0
1652100810000|2022-05-09 12:53:30|2883.49|2883.49|2883.49|2883.49|2883.49|2883.49|2883.49|2883.49|0
1652100840000|2022-05-09 12:54:00|2883.57|2883.57|2883.57|2883.57|2883.57|2883.57|2883.57|2883.57|0
1652100870000|2022-05-09 12:54:30|2883.61|2883.61|2883.63|2883.63|2883.63|2883.63|2883.61|2883.61|0
1652100890000|2022-05-09 12:54:50|2883.71|2883.71|2883.71|2883.71|2883.71|2883.71|2883.71|2883.71|0
1652100900000|2022-05-09 12:55:00|2883.81|2883.81|2883.81|2883.81|2883.81|2883.81|2883.81|2883.81|0
1652100920000|2022-05-09 12:55:20|2883.73|2883.73|2883.69|2883.69|2883.84|2883.84|2883.69|2883.69|0
1652100930000|2022-05-09 12:55:30|2883.79|2883.79|2883.79|2883.79|2883.79|2883.79|2883.79|2883.79|0
1652100940000|2022-05-09 12:55:40|2883.67|2883.67|2883.67|2883.67|2883.67|2883.67|2883.67|2883.67|0
1652100950000|2022-05-09 12:55:50|2883.77|2883.77|2883.77|2883.77|2883.77|2883.77|2883.77|2883.77|0
1652100960000|2022-05-09 12:56:00|2883.9|2883.9|2883.78|2883.78|2883.9|2883.9|2883.78|2883.78|0
1652100980000|2022-05-09 12:56:20|2884.4|2884.4|2884.4|2884.4|2884.4|2884.4|2884.4|2884.4|0
1652101000000|2022-05-09 12:56:40|2884.61|2884.61|2884.61|2884.61|2884.61|2884.61|2884.61|2884.61|0
1652101010000|2022-05-09 12:56:50|2884.57|2884.57|2884.53|2884.53|2884.57|2884.57|2884.53|2884.53|0
1652101020000|2022-05-09 12:57:00|2884.71|2884.71|2884.71|2884.71|2884.75|2884.75|2884.71|2884.71|0
1652101050000|2022-05-09 12:57:30|2884.6|2884.6|2884.51|2884.51|2884.6|2884.6|2884.51|2884.51|0
1652101060000|2022-05-09 12:57:40|2884.43|2884.43|2884.43|2884.43|2884.43|2884.43|2884.43|2884.43|0
1652101070000|2022-05-09 12:57:50|2884.25|2884.25|2883.15|2883.15|2884.25|2884.25|2883.15|2883.15|0
1652101080000|2022-05-09 12:58:00|2883.25|2883.25|2883.32|2883.32|2883.65|2883.65|2883.25|2883.25|0
1652101090000|2022-05-09 12:58:10|2883.42|2883.42|2883.32|2883.32|2883.42|2883.42|2883.32|2883.32|0
1652101110000|2022-05-09 12:58:30|2883.22|2883.22|2883.22|2883.22|2883.22|2883.22|2883.22|2883.22|0
1652101120000|2022-05-09 12:58:40|2883.3|2883.3|2884.17|2884.17|2884.17|2884.17|2883.3|2883.3|0
1652101130000|2022-05-09 12:58:50|2884.24|2884.24|2884.4|2884.4|2884.4|2884.4|2884.24|2884.24|0
1652101150000|2022-05-09 12:59:10|2884.44|2884.44|2884.44|2884.44|2884.44|2884.44|2884.44|2884.44|0
1652101160000|2022-05-09 12:59:20|2884.58|2884.58|2884.58|2884.58|2884.58|2884.58|2884.58|2884.58|0
1652101170000|2022-05-09 12:59:30|2884.77|2884.77|2884.8|2884.8|2884.8|2884.8|2884.77|2884.77|0
1652101190000|2022-05-09 12:59:50|2884.86|2884.86|2884.86|2884.86|2884.86|2884.86|2884.86|2884.86|0
1652101200000|2022-05-09 13:00:00|2884.44|2884.44|2884.34|2884.34|2884.44|2884.44|2884.34|2884.34|0
1652101210000|2022-05-09 13:00:10|2884.43|2884.43|2884.38|2884.38|2884.43|2884.43|2884.38|2884.38|0
1652101220000|2022-05-09 13:00:20|2884.45|2884.45|2884.45|2884.45|2884.45|2884.45|2884.45|2884.45|0
1652101230000|2022-05-09 13:00:30|2884.78|2884.78|2884.67|2884.67|2884.78|2884.78|2884.67|2884.67|0
1652101240000|2022-05-09 13:00:40|2884.75|2884.75|2885.08|2885.08|2885.08|2885.08|2884.75|2884.75|0
1652101250000|2022-05-09 13:00:50|2885.12|2885.12|2885.12|2885.12|2885.12|2885.12|2885.12|2885.12|0
1652101260000|2022-05-09 13:01:00|2885.2|2885.2|2885.2|2885.2|2885.2|2885.2|2885.2|2885.2|0
1652101280000|2022-05-09 13:01:20|2885.54|2885.54|2885.54|2885.54|2885.54|2885.54|2885.54|2885.54|0
1652101290000|2022-05-09 13:01:30|2885.62|2885.62|2885.84|2885.84|2885.84|2885.84|2885.62|2885.62|0
1652101300000|2022-05-09 13:01:40|2886.17|2886.17|2886.17|2886.17|2886.17|2886.17|2886.17|2886.17|0
1652101310000|2022-05-09 13:01:50|2886.13|2886.13|2886.13|2886.13|2886.13|2886.13|2886.13|2886.13|0
1652101320000|2022-05-09 13:02:00|2886.24|2886.24|2886.24|2886.24|2886.24|2886.24|2886.24|2886.24|0
1652101330000|2022-05-09 13:02:10|2886.57|2886.57|2886.68|2886.68|2886.68|2886.68|2886.57|2886.57|0
1652101340000|2022-05-09 13:02:20|2886.72|2886.72|2886.72|2886.72|2886.72|2886.72|2886.72|2886.72|0
1652101350000|2022-05-09 13:02:30|2886.88|2886.88|2886.96|2886.96|2886.96|2886.96|2886.88|2886.88|0
1652101360000|2022-05-09 13:02:40|2886.63|2886.63|2887.12|2887.12|2887.12|2887.12|2886.63|2886.63|0
1652101380000|2022-05-09 13:03:00|2887.2|2887.2|2888.07|2888.07|2888.07|2888.07|2887.2|2887.2|0
1652101390000|2022-05-09 13:03:10|2888.11|2888.11|2888.11|2888.11|2888.11|2888.11|2888.11|2888.11|0
1652101400000|2022-05-09 13:03:20|2888.06|2888.06|2887.08|2887.08|2888.06|2888.06|2887.08|2887.08|0
1652101410000|2022-05-09 13:03:30|2887|2887|2887|2887|2887|2887|2887|2887|0
1652101440000|2022-05-09 13:04:00|2886.89|2886.89|2885.89|2885.89|2886.89|2886.89|2885.89|2885.89|0
1652101450000|2022-05-09 13:04:10|2885.99|2885.99|2884.25|2884.25|2885.99|2885.99|2884.25|2884.25|0
1652101460000|2022-05-09 13:04:20|2884.4|2884.4|2883.73|2883.73|2884.73|2884.73|2883.73|2883.73|0
1652101470000|2022-05-09 13:04:30|2883.42|2883.42|2883.42|2883.42|2883.42|2883.42|2883.42|2883.42|0
1652101480000|2022-05-09 13:04:40|2883.31|2883.31|2883.21|2883.21|2883.31|2883.31|2883.21|2883.21|0
1652101490000|2022-05-09 13:04:50|2882.88|2882.88|2882.67|2882.67|2882.88|2882.88|2882.67|2882.67|0
1652101500000|2022-05-09 13:05:00|2883|2883|2883.24|2883.24|2883.34|2883.34|2883|2883|0
1652101510000|2022-05-09 13:05:10|2883.45|2883.45|2883.68|2883.68|2883.68|2883.68|2883.45|2883.45|0
1652101530000|2022-05-09 13:05:30|2883.78|2883.78|2883.78|2883.78|2883.78|2883.78|2883.78|2883.78|0
1652101540000|2022-05-09 13:05:40|2883.73|2883.73|2883.55|2883.55|2883.73|2883.73|2883.55|2883.55|0
1652101560000|2022-05-09 13:06:00|2883.48|2883.48|2883.4|2883.4|2883.48|2883.48|2883.4|2883.4|0
1652101570000|2022-05-09 13:06:10|2883.04|2883.04|2882.97|2882.97|2883.04|2883.04|2882.97|2882.97|0
1652101580000|2022-05-09 13:06:20|2883.07|2883.07|2883.78|2883.78|2883.78|2883.78|2883.07|2883.07|0
1652101590000|2022-05-09 13:06:30|2883.86|2883.86|2883.86|2883.86|2883.86|2883.86|2883.86|2883.86|0
1652101600000|2022-05-09 13:06:40|2883.75|2883.75|2883.75|2883.75|2883.75|2883.75|2883.75|2883.75|0
1652101630000|2022-05-09 13:07:10|2884.08|2884.08|2884.2|2884.2|2884.2|2884.2|2884.08|2884.08|0
1652101640000|2022-05-09 13:07:20|2884.13|2884.13|2884.33|2884.33|2884.33|2884.33|2884.13|2884.13|0
1652101650000|2022-05-09 13:07:30|2884.18|2884.18|2884.18|2884.18|2884.18|2884.18|2884.18|2884.18|0
1652101660000|2022-05-09 13:07:40|2884.08|2884.08|2884.04|2884.04|2884.08|2884.08|2884.04|2884.04|0
1652101690000|2022-05-09 13:08:10|2884.22|2884.22|2884.3|2884.3|2884.3|2884.3|2884.22|2884.22|0
1652101710000|2022-05-09 13:08:30|2884.74|2884.74|2884.8|2884.8|2884.8|2884.8|2884.74|2884.74|0
1652101720000|2022-05-09 13:08:40|2884.85|2884.85|2885.47|2885.47|2885.52|2885.52|2884.85|2884.85|0
1652101730000|2022-05-09 13:08:50|2885.51|2885.51|2885.51|2885.51|2885.51|2885.51|2885.47|2885.47|0
1652101740000|2022-05-09 13:09:00|2885.3|2885.3|2885.4|2885.4|2885.4|2885.4|2885.3|2885.3|0
1652101760000|2022-05-09 13:09:20|2885.48|2885.48|2885.48|2885.48|2885.48|2885.48|2885.48|2885.48|0
1652101800000|2022-05-09 13:10:00|2885.41|2885.41|2885.41|2885.41|2885.46|2885.46|2885.15|2885.15|0
1652101810000|2022-05-09 13:10:10|2885.26|2885.26|2885.34|2885.34|2885.34|2885.34|2885.26|2885.26|0
1652101820000|2022-05-09 13:10:20|2885.4|2885.4|2885.51|2885.51|2885.51|2885.51|2885.38|2885.38|0
1652101830000|2022-05-09 13:10:30|2885.46|2885.46|2885.49|2885.49|2885.53|2885.53|2885.28|2885.28|0
1652101840000|2022-05-09 13:10:40|2884.83|2884.83|2884.75|2884.75|2884.83|2884.83|2884.75|2884.75|0
1652101850000|2022-05-09 13:10:50|2884.65|2884.65|2884.73|2884.73|2884.73|2884.73|2884.61|2884.61|0
1652101860000|2022-05-09 13:11:00|2884.81|2884.81|2884.66|2884.66|2884.81|2884.81|2884.66|2884.66|0
1652101870000|2022-05-09 13:11:10|2884.58|2884.58|2884.47|2884.47|2884.58|2884.58|2884.47|2884.47|0
1652101880000|2022-05-09 13:11:20|2884.51|2884.51|2884.51|2884.51|2884.51|2884.51|2884.51|2884.51|0
1652101890000|2022-05-09 13:11:30|2884.38|2884.38|2884.38|2884.38|2884.38|2884.38|2884.38|2884.38|0
1652101910000|2022-05-09 13:11:50|2884.42|2884.42|2884.38|2884.38|2884.42|2884.42|2884.38|2884.38|0
1652101920000|2022-05-09 13:12:00|2884.23|2884.23|2884.35|2884.35|2884.35|2884.35|2884.19|2884.19|0
1652101930000|2022-05-09 13:12:10|2884.43|2884.43|2884.43|2884.43|2884.43|2884.43|2884.43|2884.43|0
1652101940000|2022-05-09 13:12:20|2884.37|2884.37|2884.37|2884.37|2884.37|2884.37|2884.37|2884.37|0
1652101950000|2022-05-09 13:12:30|2884.04|2884.04|2884.04|2884.04|2884.04|2884.04|2884.04|2884.04|0
1652101970000|2022-05-09 13:12:50|2883.96|2883.96|2883.96|2883.96|2883.96|2883.96|2883.96|2883.96|0
1652101990000|2022-05-09 13:13:10|2884|2884|2883.86|2883.86|2884|2884|2883.86|2883.86|0
1652102010000|2022-05-09 13:13:30|2883.78|2883.78|2883.9|2883.9|2883.9|2883.9|2883.78|2883.78|0
1652102020000|2022-05-09 13:13:40|2884.06|2884.06|2884.1|2884.1|2884.1|2884.1|2884.06|2884.06|0
1652102030000|2022-05-09 13:13:50|2883.99|2883.99|2883.99|2883.99|2883.99|2883.99|2883.99|2883.99|0
1652102040000|2022-05-09 13:14:00|2883.85|2883.85|2883.82|2883.82|2883.89|2883.89|2883.82|2883.82|0
1652102050000|2022-05-09 13:14:10|2883.77|2883.77|2883.9|2883.9|2883.9|2883.9|2883.77|2883.77|0
1652102060000|2022-05-09 13:14:20|2883.94|2883.94|2883.94|2883.94|2883.94|2883.94|2883.94|2883.94|0
1652102080000|2022-05-09 13:14:40|2884.07|2884.07|2883.79|2883.79|2884.07|2884.07|2883.79|2883.79|0
1652102090000|2022-05-09 13:14:50|2883.83|2883.83|2883.71|2883.71|2883.83|2883.83|2883.71|2883.71|0
1652102100000|2022-05-09 13:15:00|2883.61|2883.61|2883.74|2883.74|2883.74|2883.74|2883.61|2883.61|0
1652102130000|2022-05-09 13:15:30|2883.07|2883.07|2883.07|2883.07|2883.07|2883.07|2883.07|2883.07|0
1652102140000|2022-05-09 13:15:40|2883.15|2883.15|2883.11|2883.11|2883.15|2883.15|2883.11|2883.11|0
1652102150000|2022-05-09 13:15:50|2883.07|2883.07|2883.07|2883.07|2883.07|2883.07|2883.07|2883.07|0
1652102160000|2022-05-09 13:16:00|2882.97|2882.97|2883.17|2883.17|2883.17|2883.17|2882.97|2882.97|0
1652102180000|2022-05-09 13:16:20|2883.25|2883.25|2883.25|2883.25|2883.25|2883.25|2883.25|2883.25|0
1652102200000|2022-05-09 13:16:40|2882.58|2882.58|2882.53|2882.53|2882.58|2882.58|2882.53|2882.53|0
1652102230000|2022-05-09 13:17:10|2882.15|2882.15|2882.05|2882.05|2882.15|2882.15|2882.05|2882.05|0
1652102250000|2022-05-09 13:17:30|2882.14|2882.14|2881.73|2881.73|2882.14|2882.14|2881.73|2881.73|0
1652102260000|2022-05-09 13:17:40|2881.65|2881.65|2881.65|2881.65|2881.65|2881.65|2881.65|2881.65|0
1652102270000|2022-05-09 13:17:50|2882|2882|2882.02|2882.02|2882.56|2882.56|2882|2882|0
1652102280000|2022-05-09 13:18:00|2882.46|2882.46|2882.79|2882.79|2882.9|2882.9|2882.46|2882.46|0
1652102300000|2022-05-09 13:18:20|2882.87|2882.87|2883.18|2883.18|2883.18|2883.18|2882.87|2882.87|0
1652102310000|2022-05-09 13:18:30|2883.1|2883.1|2882.64|2882.64|2883.1|2883.1|2882.64|2882.64|0
1652102320000|2022-05-09 13:18:40|2882.46|2882.46|2881.94|2881.94|2882.56|2882.56|2881.94|2881.94|0
1652102340000|2022-05-09 13:19:00|2881.61|2881.61|2881.61|2881.61|2881.61|2881.61|2881.61|2881.61|0
1652102350000|2022-05-09 13:19:10|2881.52|2881.52|2881.43|2881.43|2881.52|2881.52|2881.43|2881.43|0
1652102370000|2022-05-09 13:19:30|2881.95|2881.95|2881.95|2881.95|2881.95|2881.95|2881.95|2881.95|0
1652102380000|2022-05-09 13:19:40|2881.72|2881.72|2881.4|2881.4|2881.72|2881.72|2881.4|2881.4|0
1652102390000|2022-05-09 13:19:50|2881.48|2881.48|2881.93|2881.93|2881.93|2881.93|2881.48|2881.48|0
1652102400000|2022-05-09 13:20:00|2882.08|2882.08|2882|2882|2882.08|2882.08|2881.96|2881.96|0
1652102410000|2022-05-09 13:20:10|2881.95|2881.95|2881.79|2881.79|2882.05|2882.05|2881.79|2881.79|0
1652102420000|2022-05-09 13:20:20|2881.75|2881.75|2881.83|2881.83|2881.83|2881.83|2881.75|2881.75|0
1652102440000|2022-05-09 13:20:40|2882.16|2882.16|2882.27|2882.27|2882.27|2882.27|2882.16|2882.16|0
1652102450000|2022-05-09 13:20:50|2882.21|2882.21|2882.34|2882.34|2882.34|2882.34|2882.21|2882.21|0
1652102460000|2022-05-09 13:21:00|2882.42|2882.42|2882.42|2882.42|2882.42|2882.42|2882.42|2882.42|0
1652102470000|2022-05-09 13:21:10|2882.3|2882.3|2882.3|2882.3|2882.3|2882.3|2882.3|2882.3|0
1652102480000|2022-05-09 13:21:20|2882.25|2882.25|2882.29|2882.29|2882.29|2882.29|2882.25|2882.25|0
1652102510000|2022-05-09 13:21:50|2882.13|2882.13|2882.13|2882.13|2882.13|2882.13|2882.13|2882.13|0
1652102530000|2022-05-09 13:22:10|2882.06|2882.06|2882.14|2882.14|2882.14|2882.14|2882.06|2882.06|0
1652102540000|2022-05-09 13:22:20|2882.18|2882.18|2882.18|2882.18|2882.18|2882.18|2882.18|2882.18|0
1652102560000|2022-05-09 13:22:40|2882.13|2882.13|2882.02|2882.02|2882.13|2882.13|2882.02|2882.02|0
1652102580000|2022-05-09 13:23:00|2881.98|2881.98|2881.88|2881.88|2881.98|2881.98|2881.88|2881.88|0
1652102650000|2022-05-09 13:24:10|2882.01|2882.01|2881.85|2881.85|2882.01|2882.01|2881.85|2881.85|0
1652102710000|2022-05-09 13:25:10|2881.67|2881.67|2881.17|2881.17|2881.67|2881.67|2881.17|2881.17|0
1652102720000|2022-05-09 13:25:20|2881.28|2881.28|2881.17|2881.17|2881.28|2881.28|2881.17|2881.17|0
1652102730000|2022-05-09 13:25:30|2881.1|2881.1|2881.1|2881.1|2881.1|2881.1|2881.1|2881.1|0
1652102740000|2022-05-09 13:25:40|2881.04|2881.04|2881.15|2881.15|2881.15|2881.15|2881.04|2881.04|0
1652102750000|2022-05-09 13:25:50|2881.4|2881.4|2881.32|2881.32|2881.4|2881.4|2881.32|2881.32|0
1652102770000|2022-05-09 13:26:10|2880.88|2880.88|2880.96|2880.96|2881|2881|2880.88|2880.88|0
1652102780000|2022-05-09 13:26:20|2881.04|2881.04|2881.26|2881.26|2881.31|2881.31|2880.94|2880.94|0
1652102790000|2022-05-09 13:26:30|2881.92|2881.92|2882.79|2882.79|2883.23|2883.23|2881.92|2881.92|0
1652102800000|2022-05-09 13:26:40|2882.36|2882.36|2882.84|2882.84|2882.84|2882.84|2882.31|2882.31|0
1652102810000|2022-05-09 13:26:50|2883.15|2883.15|2883.81|2883.81|2883.81|2883.81|2883.15|2883.15|0
1652102820000|2022-05-09 13:27:00|2883.73|2883.73|2883.85|2883.85|2883.85|2883.85|2883.68|2883.68|0
1652102830000|2022-05-09 13:27:10|2883.96|2883.96|2884.01|2884.01|2884.01|2884.01|2883.92|2883.92|0
1652102840000|2022-05-09 13:27:20|2884.12|2884.12|2884.41|2884.41|2884.45|2884.45|2884.12|2884.12|0
1652102850000|2022-05-09 13:27:30|2884.49|2884.49|2884.6|2884.6|2884.6|2884.6|2884.49|2884.49|0
1652102860000|2022-05-09 13:27:40|2884.52|2884.52|2884.52|2884.52|2884.52|2884.52|2883.77|2883.77|0
1652102870000|2022-05-09 13:27:50|2883.77|2883.77|2883.15|2883.15|2883.77|2883.77|2883.07|2883.07|0
1652102900000|2022-05-09 13:28:20|2883.69|2883.69|2883.81|2883.81|2883.81|2883.81|2883.69|2883.69|0
1652102920000|2022-05-09 13:28:40|2883.87|2883.87|2883.65|2883.65|2883.87|2883.87|2883.65|2883.65|0
1652102940000|2022-05-09 13:29:00|2883.54|2883.54|2883.54|2883.54|2883.54|2883.54|2883.54|2883.54|0
1652102950000|2022-05-09 13:29:10|2883.5|2883.5|2883.5|2883.5|2883.5|2883.5|2883.5|2883.5|0
1652102960000|2022-05-09 13:29:20|2883.64|2883.64|2882.87|2882.87|2883.73|2883.73|2882.87|2882.87|0
1652102970000|2022-05-09 13:29:30|2882.77|2882.77|2882.77|2882.77|2882.77|2882.77|2882.77|2882.77|0
1652102980000|2022-05-09 13:29:40|2882.67|2882.67|2882.24|2882.24|2882.67|2882.67|2882.24|2882.24|0
1652102990000|2022-05-09 13:29:50|2882.14|2882.14|2881.58|2881.58|2882.24|2882.24|2881.58|2881.58|0
1652103000000|2022-05-09 13:30:00|2881.48|2881.48|2881|2881|2881.48|2881.48|2881|2881|0
1652103010000|2022-05-09 13:30:10|2881.05|2881.05|2881.3|2881.3|2881.65|2881.65|2881|2881|0
1652103020000|2022-05-09 13:30:20|2881.25|2881.25|2881.49|2881.49|2881.49|2881.49|2881.2|2881.2|0
1652103030000|2022-05-09 13:30:30|2881.82|2881.82|2882.18|2882.18|2882.26|2882.26|2881.82|2881.82|0
1652103040000|2022-05-09 13:30:40|2882.29|2882.29|2882.03|2882.03|2882.57|2882.57|2882.03|2882.03|0
1652103050000|2022-05-09 13:30:50|2882.14|2882.14|2882.16|2882.16|2882.37|2882.37|2882.14|2882.14|0
1652103060000|2022-05-09 13:31:00|2881.72|2881.72|2883.42|2883.42|2883.42|2883.42|2881.67|2881.67|0
1652103070000|2022-05-09 13:31:10|2883.47|2883.47|2882.89|2882.89|2883.47|2883.47|2882.89|2882.89|0
1652103080000|2022-05-09 13:31:20|2883.07|2883.07|2883.07|2883.07|2883.12|2883.12|2883.07|2883.07|0
1652103090000|2022-05-09 13:31:30|2882.96|2882.96|2882.51|2882.51|2882.96|2882.96|2882.51|2882.51|0
1652103100000|2022-05-09 13:31:40|2882.27|2882.27|2881.74|2881.74|2882.31|2882.31|2881.69|2881.69|0
1652103110000|2022-05-09 13:31:50|2881.78|2881.78|2881.68|2881.68|2882.09|2882.09|2881.34|2881.34|0
1652103120000|2022-05-09 13:32:00|2882.3|2882.3|2882.12|2882.12|2882.4|2882.4|2882.12|2882.12|0
1652103130000|2022-05-09 13:32:10|2882.22|2882.22|2882.54|2882.54|2882.54|2882.54|2882.22|2882.22|0
1652103140000|2022-05-09 13:32:20|2882.33|2882.33|2882.13|2882.13|2882.33|2882.33|2882.13|2882.13|0
1652103150000|2022-05-09 13:32:30|2882.17|2882.17|2880.28|2880.28|2882.17|2882.17|2880.28|2880.28|0
1652103160000|2022-05-09 13:32:40|2880.44|2880.44|2880.23|2880.23|2880.51|2880.51|2880.23|2880.23|0
1652103180000|2022-05-09 13:33:00|2879.97|2879.97|2879.97|2879.97|2879.97|2879.97|2879.97|2879.97|0
1652103190000|2022-05-09 13:33:10|2879.86|2879.86|2879.65|2879.65|2879.86|2879.86|2879.65|2879.65|0
1652103200000|2022-05-09 13:33:20|2879.98|2879.98|2879.7|2879.7|2880.13|2880.13|2879.7|2879.7|0
1652103210000|2022-05-09 13:33:30|2880.03|2880.03|2880.36|2880.36|2880.36|2880.36|2880.03|2880.03|0
1652103220000|2022-05-09 13:33:40|2880.28|2880.28|2880.28|2880.28|2880.28|2880.28|2880.28|2880.28|0
1652103230000|2022-05-09 13:33:50|2880.08|2880.08|2880.26|2880.26|2880.26|2880.26|2879.77|2879.77|0
1652103240000|2022-05-09 13:34:00|2880.37|2880.37|2880.82|2880.82|2880.82|2880.82|2880.37|2880.37|0
1652103250000|2022-05-09 13:34:10|2880.92|2880.92|2880.92|2880.92|2880.92|2880.92|2880.92|2880.92|0
1652103260000|2022-05-09 13:34:20|2881.02|2881.02|2881.07|2881.07|2881.07|2881.07|2881.02|2881.02|0
1652103270000|2022-05-09 13:34:30|2881.84|2881.84|2882.24|2882.24|2882.29|2882.29|2881.84|2881.84|0
1652103280000|2022-05-09 13:34:40|2882.14|2882.14|2882.14|2882.14|2882.14|2882.14|2882.14|2882.14|0
1652103290000|2022-05-09 13:34:50|2882.31|2882.31|2882.27|2882.27|2882.31|2882.31|2882.27|2882.27|0
1652103300000|2022-05-09 13:35:00|2881.61|2881.61|2883.17|2883.17|2883.17|2883.17|2881.61|2881.61|0
1652103310000|2022-05-09 13:35:10|2883.28|2883.28|2883.52|2883.52|2883.52|2883.52|2883.28|2883.28|0
1652103320000|2022-05-09 13:35:20|2883.67|2883.67|2883.79|2883.79|2883.79|2883.79|2883.67|2883.67|0
1652103350000|2022-05-09 13:35:50|2884.07|2884.07|2884.14|2884.14|2884.14|2884.14|2884.07|2884.07|0
1652103360000|2022-05-09 13:36:00|2884.1|2884.1|2884.02|2884.02|2884.1|2884.1|2884.02|2884.02|0
1652103370000|2022-05-09 13:36:10|2884.1|2884.1|2883.91|2883.91|2884.1|2884.1|2883.91|2883.91|0
1652103380000|2022-05-09 13:36:20|2883.87|2883.87|2883.87|2883.87|2883.87|2883.87|2883.87|2883.87|0
1652103390000|2022-05-09 13:36:30|2883.78|2883.78|2883|2883|2883.78|2883.78|2882.66|2882.66|0
1652103400000|2022-05-09 13:36:40|2882.66|2882.66|2883.33|2883.33|2883.33|2883.33|2882.66|2882.66|0
1652103410000|2022-05-09 13:36:50|2883.24|2883.24|2883.24|2883.24|2883.24|2883.24|2883.24|2883.24|0
1652103420000|2022-05-09 13:37:00|2883.28|2883.28|2883.17|2883.17|2883.28|2883.28|2883.09|2883.09|0
1652103430000|2022-05-09 13:37:10|2883.28|2883.28|2881.13|2881.13|2883.28|2883.28|2881.02|2881.02|0
1652103440000|2022-05-09 13:37:20|2881.47|2881.47|2881.02|2881.02|2881.47|2881.47|2881.02|2881.02|0
1652103450000|2022-05-09 13:37:30|2880.81|2880.81|2879.54|2879.54|2880.85|2880.85|2879.54|2879.54|0
1652103460000|2022-05-09 13:37:40|2879.44|2879.44|2879.03|2879.03|2879.44|2879.44|2879.03|2879.03|0
1652103490000|2022-05-09 13:38:10|2879.12|2879.12|2879.05|2879.05|2879.12|2879.12|2878.97|2878.97|0
1652103500000|2022-05-09 13:38:20|2878.95|2878.95|2878.95|2878.95|2879.29|2879.29|2878.95|2878.95|0
1652103520000|2022-05-09 13:38:40|2878.84|2878.84|2878.74|2878.74|2878.84|2878.84|2878.74|2878.74|0
1652103530000|2022-05-09 13:38:50|2878.69|2878.69|2878.53|2878.53|2878.69|2878.69|2878.53|2878.53|0
1652103540000|2022-05-09 13:39:00|2878.63|2878.63|2879.4|2879.4|2879.54|2879.54|2878.63|2878.63|0
1652103550000|2022-05-09 13:39:10|2879.74|2879.74|2879.3|2879.3|2879.74|2879.74|2879.3|2879.3|0
1652103560000|2022-05-09 13:39:20|2879.21|2879.21|2879.21|2879.21|2879.21|2879.21|2879.21|2879.21|0
1652103570000|2022-05-09 13:39:30|2879.15|2879.15|2879.05|2879.05|2879.51|2879.51|2879.05|2879.05|0
1652103580000|2022-05-09 13:39:40|2878.88|2878.88|2878.88|2878.88|2878.88|2878.88|2878.78|2878.78|0
1652103590000|2022-05-09 13:39:50|2878.78|2878.78|2878.88|2878.88|2878.88|2878.88|2878.69|2878.69|0
1652103600000|2022-05-09 13:40:00|2878.76|2878.76|2878.59|2878.59|2878.8|2878.8|2878.59|2878.59|0
1652103610000|2022-05-09 13:40:10|2878.51|2878.51|2877.61|2877.61|2878.51|2878.51|2877.61|2877.61|0
1652103620000|2022-05-09 13:40:20|2877.53|2877.53|2877.48|2877.48|2877.53|2877.53|2877.44|2877.44|0
1652103630000|2022-05-09 13:40:30|2877.02|2877.02|2876.3|2876.3|2877.02|2877.02|2875.5|2875.5|0
1652103640000|2022-05-09 13:40:40|2876.58|2876.58|2877.07|2877.07|2877.07|2877.07|2876.49|2876.49|0
1652103650000|2022-05-09 13:40:50|2877.15|2877.15|2877.13|2877.13|2877.22|2877.22|2877.13|2877.13|0
1652103660000|2022-05-09 13:41:00|2877.29|2877.29|2877.36|2877.36|2877.44|2877.44|2877.29|2877.29|0
1652103670000|2022-05-09 13:41:10|2877.18|2877.18|2877.17|2877.17|2877.18|2877.18|2877.05|2877.05|0
1652103680000|2022-05-09 13:41:20|2877.15|2877.15|2877.11|2877.11|2877.23|2877.23|2877.11|2877.11|0
1652103690000|2022-05-09 13:41:30|2877.22|2877.22|2877.44|2877.44|2877.49|2877.49|2877.22|2877.22|0
1652103700000|2022-05-09 13:41:40|2877.62|2877.62|2878.4|2878.4|2878.4|2878.4|2877.62|2877.62|0
1652103710000|2022-05-09 13:41:50|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|0
1652103720000|2022-05-09 13:42:00|2878.67|2878.67|2879|2879|2879|2879|2878.67|2878.67|0
1652103730000|2022-05-09 13:42:10|2878.67|2878.67|2878.58|2878.58|2878.76|2878.76|2878.58|2878.58|0
1652103740000|2022-05-09 13:42:20|2878.68|2878.68|2878.58|2878.58|2878.68|2878.68|2878.58|2878.58|0
1652103750000|2022-05-09 13:42:30|2878.54|2878.54|2878.46|2878.46|2878.54|2878.54|2878.46|2878.46|0
1652103760000|2022-05-09 13:42:40|2878.57|2878.57|2878.57|2878.57|2878.57|2878.57|2878.57|2878.57|0
1652103780000|2022-05-09 13:43:00|2878.52|2878.52|2878.52|2878.52|2878.52|2878.52|2878.52|2878.52|0
1652103790000|2022-05-09 13:43:10|2878.85|2878.85|2879.13|2879.13|2879.23|2879.23|2878.85|2878.85|0
1652103800000|2022-05-09 13:43:20|2879.29|2879.29|2879.33|2879.33|2879.33|2879.33|2879.29|2879.29|0
1652103810000|2022-05-09 13:43:30|2879|2879|2879|2879|2879|2879|2879|2879|0
1652103820000|2022-05-09 13:43:40|2878.93|2878.93|2879.02|2879.02|2879.02|2879.02|2878.93|2878.93|0
1652103830000|2022-05-09 13:43:50|2878.92|2878.92|2878.25|2878.25|2878.92|2878.92|2878.25|2878.25|0
1652103840000|2022-05-09 13:44:00|2878.15|2878.15|2877.68|2877.68|2878.15|2878.15|2877.68|2877.68|0
1652103850000|2022-05-09 13:44:10|2877.77|2877.77|2877.65|2877.65|2877.77|2877.77|2877.65|2877.65|0
1652103860000|2022-05-09 13:44:20|2877.44|2877.44|2878|2878|2878|2878|2877.44|2877.44|0
1652103870000|2022-05-09 13:44:30|2878.08|2878.08|2878.47|2878.47|2878.47|2878.47|2877.98|2877.98|0
1652103880000|2022-05-09 13:44:40|2878.53|2878.53|2878.53|2878.53|2878.53|2878.53|2878.53|2878.53|0
1652103890000|2022-05-09 13:44:50|2878.86|2878.86|2878.95|2878.95|2878.95|2878.95|2878.86|2878.86|0
1652103900000|2022-05-09 13:45:00|2878.91|2878.91|2878.99|2878.99|2879.12|2879.12|2878.91|2878.91|0
1652103910000|2022-05-09 13:45:10|2878.88|2878.88|2878.1|2878.1|2878.92|2878.92|2878.1|2878.1|0
1652103920000|2022-05-09 13:45:20|2878.18|2878.18|2878.08|2878.08|2878.18|2878.18|2878.08|2878.08|0
1652103930000|2022-05-09 13:45:30|2877.97|2877.97|2876.86|2876.86|2877.97|2877.97|2876.86|2876.86|0
1652103940000|2022-05-09 13:45:40|2876.79|2876.79|2876.25|2876.25|2876.79|2876.79|2876.25|2876.25|0
1652103950000|2022-05-09 13:45:50|2876.07|2876.07|2875.89|2875.89|2876.25|2876.25|2875.89|2875.89|0
1652103960000|2022-05-09 13:46:00|2875.82|2875.82|2875.09|2875.09|2875.82|2875.82|2875.09|2875.09|0
1652103970000|2022-05-09 13:46:10|2874.89|2874.89|2873.85|2873.85|2874.99|2874.99|2873.85|2873.85|0
1652103980000|2022-05-09 13:46:20|2873.77|2873.77|2873.42|2873.42|2873.77|2873.77|2873.42|2873.42|0
1652103990000|2022-05-09 13:46:30|2873.46|2873.46|2873.46|2873.46|2873.46|2873.46|2873.46|2873.46|0
1652104000000|2022-05-09 13:46:40|2873.37|2873.37|2873.18|2873.18|2873.37|2873.37|2872.85|2872.85|0
1652104010000|2022-05-09 13:46:50|2873.11|2873.11|2872.77|2872.77|2873.11|2873.11|2872.77|2872.77|0
1652104020000|2022-05-09 13:47:00|2872.98|2872.98|2872.93|2872.93|2873.21|2873.21|2872.88|2872.88|0
1652104030000|2022-05-09 13:47:10|2873.03|2873.03|2873.5|2873.5|2873.5|2873.5|2873.03|2873.03|0
1652104040000|2022-05-09 13:47:20|2873.17|2873.17|2873.15|2873.15|2873.17|2873.17|2873.06|2873.06|0
1652104050000|2022-05-09 13:47:30|2873.26|2873.26|2873.26|2873.26|2873.26|2873.26|2873.22|2873.22|0
1652104060000|2022-05-09 13:47:40|2873.69|2873.69|2873.04|2873.04|2873.69|2873.69|2872.97|2872.97|0
1652104070000|2022-05-09 13:47:50|2872.7|2872.7|2871.99|2871.99|2872.86|2872.86|2871.99|2871.99|0
1652104080000|2022-05-09 13:48:00|2871.66|2871.66|2871.57|2871.57|2871.66|2871.66|2871.57|2871.57|0
1652104090000|2022-05-09 13:48:10|2871.91|2871.91|2871.15|2871.15|2871.91|2871.91|2871.15|2871.15|0
1652104100000|2022-05-09 13:48:20|2871.23|2871.23|2871.56|2871.56|2871.56|2871.56|2871.23|2871.23|0
1652104110000|2022-05-09 13:48:30|2871.48|2871.48|2871.48|2871.48|2871.48|2871.48|2871.48|2871.48|0
1652104130000|2022-05-09 13:48:50|2871.56|2871.56|2871.56|2871.56|2871.56|2871.56|2871.56|2871.56|0
1652104140000|2022-05-09 13:49:00|2871.61|2871.61|2871.61|2871.61|2871.61|2871.61|2871.61|2871.61|0
1652104150000|2022-05-09 13:49:10|2871.94|2871.94|2871.51|2871.51|2871.94|2871.94|2871.51|2871.51|0
1652104160000|2022-05-09 13:49:20|2871.62|2871.62|2871.39|2871.39|2871.62|2871.62|2871.39|2871.39|0
1652104170000|2022-05-09 13:49:30|2871.62|2871.62|2871.91|2871.91|2872.29|2872.29|2871.62|2871.62|0
1652104180000|2022-05-09 13:49:40|2871.58|2871.58|2871.62|2871.62|2871.95|2871.95|2871.58|2871.58|0
1652104190000|2022-05-09 13:49:50|2871.94|2871.94|2871.78|2871.78|2871.94|2871.94|2871.78|2871.78|0
1652104200000|2022-05-09 13:50:00|2871.73|2871.73|2871.06|2871.06|2871.73|2871.73|2870.89|2870.89|0
1652104210000|2022-05-09 13:50:10|2870.73|2870.73|2871.09|2871.09|2871.09|2871.09|2870.73|2870.73|0
1652104220000|2022-05-09 13:50:20|2870.93|2870.93|2871.05|2871.05|2871.05|2871.05|2870.93|2870.93|0
1652104230000|2022-05-09 13:50:30|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|0
1652104250000|2022-05-09 13:50:50|2870.94|2870.94|2870.53|2870.53|2871.05|2871.05|2870.53|2870.53|0
1652104260000|2022-05-09 13:51:00|2870.2|2870.2|2870.12|2870.12|2870.2|2870.2|2869.86|2869.86|0
1652104270000|2022-05-09 13:51:10|2870.45|2870.45|2870.12|2870.12|2870.45|2870.45|2870.12|2870.12|0
1652104280000|2022-05-09 13:51:20|2870.33|2870.33|2870.33|2870.33|2870.33|2870.33|2870.33|2870.33|0
1652104290000|2022-05-09 13:51:30|2870.99|2870.99|2871.39|2871.39|2871.39|2871.39|2870.99|2870.99|0
1652104300000|2022-05-09 13:51:40|2871.72|2871.72|2872.15|2872.15|2872.25|2872.25|2871.72|2871.72|0
1652104310000|2022-05-09 13:51:50|2872.3|2872.3|2872.11|2872.11|2872.3|2872.3|2872.11|2872.11|0
1652104320000|2022-05-09 13:52:00|2872.44|2872.44|2871.78|2871.78|2872.44|2872.44|2871.78|2871.78|0
1652104330000|2022-05-09 13:52:10|2872.11|2872.11|2871.82|2871.82|2872.11|2872.11|2871.78|2871.78|0
1652104340000|2022-05-09 13:52:20|2871.69|2871.69|2871.59|2871.59|2871.69|2871.69|2871.59|2871.59|0
1652104350000|2022-05-09 13:52:30|2872.25|2872.25|2872.23|2872.23|2872.36|2872.36|2872.23|2872.23|0
1652104370000|2022-05-09 13:52:50|2872.57|2872.57|2872.57|2872.57|2872.57|2872.57|2872.57|2872.57|0
1652104380000|2022-05-09 13:53:00|2872.53|2872.53|2872.29|2872.29|2872.53|2872.53|2872.11|2872.11|0
1652104400000|2022-05-09 13:53:20|2872.33|2872.33|2872.39|2872.39|2872.6|2872.6|2872.26|2872.26|0
1652104410000|2022-05-09 13:53:30|2872.55|2872.55|2872.69|2872.69|2872.69|2872.69|2872.55|2872.55|0
1652104420000|2022-05-09 13:53:40|2872.59|2872.59|2872.63|2872.63|2872.63|2872.63|2872.51|2872.51|0
1652104430000|2022-05-09 13:53:50|2872.37|2872.37|2872.37|2872.37|2872.37|2872.37|2872.37|2872.37|0
1652104440000|2022-05-09 13:54:00|2872.21|2872.21|2872.08|2872.08|2872.47|2872.47|2872.08|2872.08|0
1652104450000|2022-05-09 13:54:10|2872.19|2872.19|2872.19|2872.19|2872.29|2872.29|2872.19|2872.19|0
1652104460000|2022-05-09 13:54:20|2872.07|2872.07|2872.63|2872.63|2872.63|2872.63|2872.07|2872.07|0
1652104470000|2022-05-09 13:54:30|2872.3|2872.3|2872.04|2872.04|2872.3|2872.3|2871.96|2871.96|0
1652104480000|2022-05-09 13:54:40|2871.89|2871.89|2871.97|2871.97|2871.97|2871.97|2871.89|2871.89|0
1652104490000|2022-05-09 13:54:50|2872.07|2872.07|2872.03|2872.03|2872.07|2872.07|2871.87|2871.87|0
1652104500000|2022-05-09 13:55:00|2872.14|2872.14|2871.14|2871.14|2872.14|2872.14|2871.14|2871.14|0
1652104510000|2022-05-09 13:55:10|2871.1|2871.1|2871.01|2871.01|2871.1|2871.1|2871.01|2871.01|0
1652104530000|2022-05-09 13:55:30|2870.96|2870.96|2870.3|2870.3|2870.96|2870.96|2869.96|2869.96|0
1652104540000|2022-05-09 13:55:40|2870.22|2870.22|2870.33|2870.33|2870.33|2870.33|2870.22|2870.22|0
1652104550000|2022-05-09 13:55:50|2870.23|2870.23|2869.88|2869.88|2870.23|2870.23|2869.88|2869.88|0
1652104560000|2022-05-09 13:56:00|2869.63|2869.63|2869.59|2869.59|2869.67|2869.67|2869.59|2869.59|0
1652104570000|2022-05-09 13:56:10|2869.21|2869.21|2867.54|2867.54|2869.21|2869.21|2867.54|2867.54|0
1652104590000|2022-05-09 13:56:30|2867.43|2867.43|2867.77|2867.77|2867.77|2867.77|2867.33|2867.33|0
1652104610000|2022-05-09 13:56:50|2867.69|2867.69|2867.39|2867.39|2867.69|2867.69|2867.39|2867.39|0
1652104620000|2022-05-09 13:57:00|2867.34|2867.34|2866.3|2866.3|2867.34|2867.34|2866.26|2866.26|0
1652104630000|2022-05-09 13:57:10|2866.63|2866.63|2865.97|2865.97|2866.63|2866.63|2865.97|2865.97|0
1652104640000|2022-05-09 13:57:20|2866.3|2866.3|2866.3|2866.3|2866.3|2866.3|2866.3|2866.3|0
1652104650000|2022-05-09 13:57:30|2866.18|2866.18|2865.74|2865.74|2866.18|2866.18|2865.74|2865.74|0
1652104660000|2022-05-09 13:57:40|2865.85|2865.85|2865.74|2865.74|2865.85|2865.85|2865.74|2865.74|0
1652104670000|2022-05-09 13:57:50|2865.63|2865.63|2865.76|2865.76|2865.76|2865.76|2865.63|2865.63|0
1652104680000|2022-05-09 13:58:00|2865.59|2865.59|2865.59|2865.59|2865.59|2865.59|2865.59|2865.59|0
1652104690000|2022-05-09 13:58:10|2865.93|2865.93|2865.93|2865.93|2865.93|2865.93|2865.93|2865.93|0
1652104700000|2022-05-09 13:58:20|2865.85|2865.85|2865.89|2865.89|2865.93|2865.93|2865.85|2865.85|0
1652104710000|2022-05-09 13:58:30|2865.68|2865.68|2865.86|2865.86|2865.86|2865.86|2865.68|2865.68|0
1652104720000|2022-05-09 13:58:40|2866.65|2866.65|2867.35|2867.35|2867.35|2867.35|2866.65|2866.65|0
1652104730000|2022-05-09 13:58:50|2867.44|2867.44|2867.48|2867.48|2867.48|2867.48|2867.44|2867.44|0
1652104740000|2022-05-09 13:59:00|2867.55|2867.55|2867.55|2867.55|2867.55|2867.55|2867.55|2867.55|0
1652104770000|2022-05-09 13:59:30|2867.23|2867.23|2867.23|2867.23|2867.23|2867.23|2867.23|2867.23|0
1652104780000|2022-05-09 13:59:40|2866.92|2866.92|2867.34|2867.34|2867.34|2867.34|2866.92|2866.92|0
1652104790000|2022-05-09 13:59:50|2867.13|2867.13|2867.13|2867.13|2867.13|2867.13|2867.13|2867.13|0
1652104800000|2022-05-09 14:00:00|2867.09|2867.09|2867.05|2867.05|2867.09|2867.09|2867.05|2867.05|0
1652104810000|2022-05-09 14:00:10|2867.01|2867.01|2867.13|2867.13|2867.13|2867.13|2867.01|2867.01|0
1652104820000|2022-05-09 14:00:20|2867.15|2867.15|2867.23|2867.23|2867.23|2867.23|2867.13|2867.13|0
1652104830000|2022-05-09 14:00:30|2867.44|2867.44|2868.84|2868.84|2869.02|2869.02|2867.44|2867.44|0
1652104840000|2022-05-09 14:00:40|2869.21|2869.21|2869.03|2869.03|2869.21|2869.21|2869.03|2869.03|0
1652104850000|2022-05-09 14:00:50|2868.82|2868.82|2868.82|2868.82|2868.82|2868.82|2868.82|2868.82|0
1652104860000|2022-05-09 14:01:00|2868.73|2868.73|2868.82|2868.82|2868.82|2868.82|2868.73|2868.73|0
1652104880000|2022-05-09 14:01:20|2868.91|2868.91|2868.91|2868.91|2868.91|2868.91|2868.91|2868.91|0
1652104890000|2022-05-09 14:01:30|2869.02|2869.02|2869.14|2869.14|2869.14|2869.14|2868.68|2868.68|0
1652104900000|2022-05-09 14:01:40|2869.09|2869.09|2869.44|2869.44|2869.44|2869.44|2869.09|2869.09|0
1652104910000|2022-05-09 14:01:50|2869.29|2869.29|2869.3|2869.3|2869.61|2869.61|2869.29|2869.29|0
1652104920000|2022-05-09 14:02:00|2869.41|2869.41|2870.23|2870.23|2870.31|2870.31|2869.17|2869.17|0
1652104930000|2022-05-09 14:02:10|2870.19|2870.19|2869.87|2869.87|2870.19|2870.19|2869.86|2869.86|0
1652104940000|2022-05-09 14:02:20|2870.2|2870.2|2869.38|2869.38|2870.2|2870.2|2869.38|2869.38|0
1652104950000|2022-05-09 14:02:30|2869.69|2869.69|2869.22|2869.22|2869.69|2869.69|2869.22|2869.22|0
1652104960000|2022-05-09 14:02:40|2869.18|2869.18|2869.17|2869.17|2869.26|2869.26|2868.95|2868.95|0
1652104970000|2022-05-09 14:02:50|2869.27|2869.27|2869.61|2869.61|2869.61|2869.61|2869.27|2869.27|0
1652104980000|2022-05-09 14:03:00|2869.72|2869.72|2869.61|2869.61|2869.72|2869.72|2869.35|2869.35|0
1652105000000|2022-05-09 14:03:20|2869.43|2869.43|2869.38|2869.38|2869.43|2869.43|2869.38|2869.38|0
1652105010000|2022-05-09 14:03:30|2869.53|2869.53|2869.53|2869.53|2869.53|2869.53|2869.53|2869.53|0
1652105020000|2022-05-09 14:03:40|2869.87|2869.87|2869.81|2869.81|2869.95|2869.95|2869.74|2869.74|0
1652105030000|2022-05-09 14:03:50|2869.74|2869.74|2869.54|2869.54|2869.74|2869.74|2869.54|2869.54|0
1652105040000|2022-05-09 14:04:00|2869.2|2869.2|2869.32|2869.32|2869.32|2869.32|2869.09|2869.09|0
1652105050000|2022-05-09 14:04:10|2869.55|2869.55|2868.94|2868.94|2869.55|2869.55|2868.94|2868.94|0
1652105060000|2022-05-09 14:04:20|2869.01|2869.01|2868.95|2868.95|2869.06|2869.06|2868.94|2868.94|0
1652105070000|2022-05-09 14:04:30|2868.77|2868.77|2869.11|2869.11|2869.11|2869.11|2868.77|2868.77|0
1652105080000|2022-05-09 14:04:40|2868.92|2868.92|2868.48|2868.48|2868.92|2868.92|2868.48|2868.48|0
1652105090000|2022-05-09 14:04:50|2868.36|2868.36|2867.99|2867.99|2868.36|2868.36|2867.9|2867.9|0
1652105100000|2022-05-09 14:05:00|2867.89|2867.89|2867.81|2867.81|2867.89|2867.89|2867.66|2867.66|0
1652105110000|2022-05-09 14:05:10|2867.89|2867.89|2867.89|2867.89|2867.89|2867.89|2867.89|2867.89|0
1652105130000|2022-05-09 14:05:30|2867.81|2867.81|2867.61|2867.61|2867.81|2867.81|2867.61|2867.61|0
1652105140000|2022-05-09 14:05:40|2867.65|2867.65|2867.66|2867.66|2867.84|2867.84|2867.35|2867.35|0
1652105150000|2022-05-09 14:05:50|2867.87|2867.87|2867.42|2867.42|2867.87|2867.87|2867.42|2867.42|0
1652105160000|2022-05-09 14:06:00|2867.63|2867.63|2869.31|2869.31|2869.31|2869.31|2867.63|2867.63|0
1652105170000|2022-05-09 14:06:10|2869.43|2869.43|2870.07|2870.07|2870.07|2870.07|2869.43|2869.43|0
1652105180000|2022-05-09 14:06:20|2869.97|2869.97|2870.52|2870.52|2870.63|2870.63|2869.97|2869.97|0
1652105190000|2022-05-09 14:06:30|2870.73|2870.73|2871.65|2871.65|2871.75|2871.75|2870.73|2870.73|0
1652105200000|2022-05-09 14:06:40|2871.75|2871.75|2871.61|2871.61|2871.75|2871.75|2871.56|2871.56|0
1652105220000|2022-05-09 14:07:00|2871.67|2871.67|2871.56|2871.56|2871.67|2871.67|2871.56|2871.56|0
1652105230000|2022-05-09 14:07:10|2871.45|2871.45|2870.93|2870.93|2871.45|2871.45|2870.93|2870.93|0
1652105240000|2022-05-09 14:07:20|2870.27|2870.27|2870.5|2870.5|2870.5|2870.5|2870.13|2870.13|0
1652105250000|2022-05-09 14:07:30|2870.83|2870.83|2870.55|2870.55|2871.28|2871.28|2870.37|2870.37|0
1652105260000|2022-05-09 14:07:40|2870.16|2870.16|2871.02|2871.02|2871.02|2871.02|2869.77|2869.77|0
1652105270000|2022-05-09 14:07:50|2870.97|2870.97|2870.87|2870.87|2870.97|2870.97|2870.79|2870.79|0
1652105280000|2022-05-09 14:08:00|2870.85|2870.85|2870.75|2870.75|2870.85|2870.85|2870.75|2870.75|0
1652105290000|2022-05-09 14:08:10|2870.96|2870.96|2870.95|2870.95|2870.96|2870.96|2870.86|2870.86|0
1652105300000|2022-05-09 14:08:20|2871.06|2871.06|2871.11|2871.11|2871.11|2871.11|2871.06|2871.06|0
1652105310000|2022-05-09 14:08:30|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|0
1652105320000|2022-05-09 14:08:40|2870.81|2870.81|2870.83|2870.83|2870.91|2870.91|2870.57|2870.57|0
1652105330000|2022-05-09 14:08:50|2870.79|2870.79|2870.79|2870.79|2870.79|2870.79|2870.79|2870.79|0
1652105340000|2022-05-09 14:09:00|2870.46|2870.46|2870.38|2870.38|2870.46|2870.46|2870.38|2870.38|0
1652105350000|2022-05-09 14:09:10|2870.2|2870.2|2870.2|2870.2|2870.2|2870.2|2870.2|2870.2|0
1652105360000|2022-05-09 14:09:20|2870.01|2870.01|2869.96|2869.96|2870.11|2870.11|2869.96|2869.96|0
1652105370000|2022-05-09 14:09:30|2869.85|2869.85|2869.51|2869.51|2869.85|2869.85|2869.51|2869.51|0
1652105380000|2022-05-09 14:09:40|2869.62|2869.62|2869.21|2869.21|2869.62|2869.62|2869.19|2869.19|0
1652105390000|2022-05-09 14:09:50|2869.3|2869.3|2869.19|2869.19|2869.42|2869.42|2869.19|2869.19|0
1652105400000|2022-05-09 14:10:00|2869.07|2869.07|2868.26|2868.26|2869.07|2869.07|2868.26|2868.26|0
1652105430000|2022-05-09 14:10:30|2868|2868|2867.9|2867.9|2868.08|2868.08|2867.9|2867.9|0
1652105440000|2022-05-09 14:10:40|2867.57|2867.57|2867.57|2867.57|2867.57|2867.57|2867.57|2867.57|0
1652105450000|2022-05-09 14:10:50|2867.65|2867.65|2867.5|2867.5|2867.65|2867.65|2867.5|2867.5|0
1652105460000|2022-05-09 14:11:00|2867.46|2867.46|2867.92|2867.92|2867.92|2867.92|2867.46|2867.46|0
1652105470000|2022-05-09 14:11:10|2868.02|2868.02|2867.98|2867.98|2868.02|2868.02|2867.65|2867.65|0
1652105510000|2022-05-09 14:11:50|2867.74|2867.74|2867.27|2867.27|2867.74|2867.74|2867.08|2867.08|0
1652105520000|2022-05-09 14:12:00|2866.94|2866.94|2866.75|2866.75|2866.94|2866.94|2866.75|2866.75|0
1652105530000|2022-05-09 14:12:10|2866.8|2866.8|2867.03|2867.03|2867.03|2867.03|2866.8|2866.8|0
1652105540000|2022-05-09 14:12:20|2867.14|2867.14|2867.65|2867.65|2867.65|2867.65|2867.14|2867.14|0
1652105550000|2022-05-09 14:12:30|2867.69|2867.69|2867.69|2867.69|2867.69|2867.69|2867.69|2867.69|0
1652105560000|2022-05-09 14:12:40|2867.75|2867.75|2867.69|2867.69|2867.75|2867.75|2867.69|2867.69|0
1652105570000|2022-05-09 14:12:50|2867.85|2867.85|2868.26|2868.26|2868.26|2868.26|2867.85|2867.85|0
1652105580000|2022-05-09 14:13:00|2868.37|2868.37|2868.79|2868.79|2868.79|2868.79|2868.37|2868.37|0
1652105590000|2022-05-09 14:13:10|2868.87|2868.87|2869.37|2869.37|2869.37|2869.37|2868.87|2868.87|0
1652105600000|2022-05-09 14:13:20|2869.11|2869.11|2869.9|2869.9|2869.9|2869.9|2869.11|2869.11|0
1652105610000|2022-05-09 14:13:30|2869.75|2869.75|2869.67|2869.67|2869.86|2869.86|2869.67|2869.67|0
1652105620000|2022-05-09 14:13:40|2869.5|2869.5|2869.16|2869.16|2869.5|2869.5|2869.16|2869.16|0
1652105630000|2022-05-09 14:13:50|2869.19|2869.19|2869.19|2869.19|2869.19|2869.19|2869.19|2869.19|0
1652105640000|2022-05-09 14:14:00|2869.27|2869.27|2869.24|2869.24|2869.39|2869.39|2869.24|2869.24|0
1652105650000|2022-05-09 14:14:10|2869.29|2869.29|2869.53|2869.53|2869.53|2869.53|2869.29|2869.29|0
1652105660000|2022-05-09 14:14:20|2869.7|2869.7|2870.47|2870.47|2870.47|2870.47|2869.7|2869.7|0
1652105670000|2022-05-09 14:14:30|2870.39|2870.39|2870.39|2870.39|2870.39|2870.39|2870.39|2870.39|0
1652105690000|2022-05-09 14:14:50|2871.06|2871.06|2871.35|2871.35|2871.37|2871.37|2871.06|2871.06|0
1652105700000|2022-05-09 14:15:00|2871.19|2871.19|2870.56|2870.56|2871.19|2871.19|2870.49|2870.49|0
1652105710000|2022-05-09 14:15:10|2870.14|2870.14|2870.97|2870.97|2871.04|2871.04|2870.14|2870.14|0
1652105720000|2022-05-09 14:15:20|2870.46|2870.46|2870.38|2870.38|2870.92|2870.92|2870.38|2870.38|0
1652105730000|2022-05-09 14:15:30|2870.3|2870.3|2870.3|2870.3|2870.3|2870.3|2870.3|2870.3|0
1652105740000|2022-05-09 14:15:40|2870.5|2870.5|2871.04|2871.04|2871.25|2871.25|2870.5|2870.5|0
1652105750000|2022-05-09 14:15:50|2870.5|2870.5|2870.86|2870.86|2870.86|2870.86|2870.5|2870.5|0
1652105760000|2022-05-09 14:16:00|2870.96|2870.96|2871.73|2871.73|2871.73|2871.73|2870.96|2870.96|0
1652105770000|2022-05-09 14:16:10|2871.6|2871.6|2872.44|2872.44|2872.44|2872.44|2871.29|2871.29|0
1652105780000|2022-05-09 14:16:20|2872.1|2872.1|2872.22|2872.22|2872.22|2872.22|2872.06|2872.06|0
1652105790000|2022-05-09 14:16:30|2872.12|2872.12|2871.89|2871.89|2872.12|2872.12|2871.68|2871.68|0
1652105800000|2022-05-09 14:16:40|2871.93|2871.93|2871.9|2871.9|2871.93|2871.93|2871.9|2871.9|0
1652105810000|2022-05-09 14:16:50|2871.75|2871.75|2871.34|2871.34|2871.75|2871.75|2871.34|2871.34|0
1652105820000|2022-05-09 14:17:00|2871.41|2871.41|2872.14|2872.14|2872.45|2872.45|2871.41|2871.41|0
1652105840000|2022-05-09 14:17:20|2872.45|2872.45|2872.47|2872.47|2872.47|2872.47|2871.72|2871.72|0
1652105850000|2022-05-09 14:17:30|2872.39|2872.39|2871.58|2871.58|2872.59|2872.59|2871.54|2871.54|0
1652105860000|2022-05-09 14:17:40|2871.66|2871.66|2871.27|2871.27|2871.66|2871.66|2871.27|2871.27|0
1652105870000|2022-05-09 14:17:50|2871.19|2871.19|2871.24|2871.24|2871.24|2871.24|2871.19|2871.19|0
1652105880000|2022-05-09 14:18:00|2871.2|2871.2|2870.94|2870.94|2871.24|2871.24|2870.76|2870.76|0
1652105890000|2022-05-09 14:18:10|2870.98|2870.98|2870.49|2870.49|2870.98|2870.98|2870.49|2870.49|0
1652105910000|2022-05-09 14:18:30|2870.33|2870.33|2870.31|2870.31|2870.41|2870.41|2869.91|2869.91|0
1652105920000|2022-05-09 14:18:40|2870.1|2870.1|2870|2870|2870.1|2870.1|2869.89|2869.89|0
1652105940000|2022-05-09 14:19:00|2870.15|2870.15|2872.11|2872.11|2872.22|2872.22|2870.15|2870.15|0
1652105950000|2022-05-09 14:19:10|2872.31|2872.31|2871.75|2871.75|2872.31|2872.31|2871.43|2871.43|0
1652105960000|2022-05-09 14:19:20|2872.08|2872.08|2871.75|2871.75|2872.08|2872.08|2871.75|2871.75|0
1652105970000|2022-05-09 14:19:30|2871.86|2871.86|2871.86|2871.86|2871.86|2871.86|2871.86|2871.86|0
1652105980000|2022-05-09 14:19:40|2871.71|2871.71|2871.55|2871.55|2871.71|2871.71|2871.55|2871.55|0
1652105990000|2022-05-09 14:19:50|2871.5|2871.5|2871.59|2871.59|2871.59|2871.59|2871.5|2871.5|0
1652106000000|2022-05-09 14:20:00|2871.67|2871.67|2871.58|2871.58|2871.67|2871.67|2871.58|2871.58|0
1652106010000|2022-05-09 14:20:10|2871.51|2871.51|2871.49|2871.49|2871.51|2871.51|2871.49|2871.49|0
1652106020000|2022-05-09 14:20:20|2871.39|2871.39|2871.39|2871.39|2871.39|2871.39|2871.39|2871.39|0
1652106030000|2022-05-09 14:20:30|2871.31|2871.31|2871.32|2871.32|2871.32|2871.32|2871.27|2871.27|0
1652106040000|2022-05-09 14:20:40|2871.27|2871.27|2870.89|2870.89|2871.38|2871.38|2870.84|2870.84|0
1652106050000|2022-05-09 14:20:50|2871.22|2871.22|2871.45|2871.45|2871.45|2871.45|2871.22|2871.22|0
1652106060000|2022-05-09 14:21:00|2871.41|2871.41|2871.48|2871.48|2871.48|2871.48|2871.34|2871.34|0
1652106070000|2022-05-09 14:21:10|2871.52|2871.52|2871.52|2871.52|2871.52|2871.52|2871.52|2871.52|0
1652106080000|2022-05-09 14:21:20|2871.63|2871.63|2871.63|2871.63|2871.63|2871.63|2871.63|2871.63|0
1652106090000|2022-05-09 14:21:30|2871.55|2871.55|2871.5|2871.5|2871.55|2871.55|2871.5|2871.5|0
1652106110000|2022-05-09 14:21:50|2871.26|2871.26|2870.97|2870.97|2871.26|2871.26|2870.97|2870.97|0
1652106120000|2022-05-09 14:22:00|2871.05|2871.05|2871.26|2871.26|2871.26|2871.26|2871.05|2871.05|0
1652106170000|2022-05-09 14:22:50|2870.92|2870.92|2870.92|2870.92|2870.92|2870.92|2870.92|2870.92|0
1652106180000|2022-05-09 14:23:00|2870.84|2870.84|2870.84|2870.84|2870.84|2870.84|2870.84|2870.84|0
1652106190000|2022-05-09 14:23:10|2870.95|2870.95|2870.69|2870.69|2870.95|2870.95|2870.64|2870.64|0
1652106200000|2022-05-09 14:23:20|2870.74|2870.74|2870.64|2870.64|2870.74|2870.74|2870.64|2870.64|0
1652106210000|2022-05-09 14:23:30|2870.74|2870.74|2870.74|2870.74|2870.74|2870.74|2870.74|2870.74|0
1652106220000|2022-05-09 14:23:40|2870.81|2870.81|2870.8|2870.8|2870.84|2870.84|2870.76|2870.76|0
1652106230000|2022-05-09 14:23:50|2870.72|2870.72|2870.72|2870.72|2870.72|2870.72|2870.72|2870.72|0
1652106240000|2022-05-09 14:24:00|2870.62|2870.62|2869.31|2869.31|2870.62|2870.62|2869.31|2869.31|0
1652106250000|2022-05-09 14:24:10|2869.13|2869.13|2868.66|2868.66|2869.13|2869.13|2868.66|2868.66|0
1652106260000|2022-05-09 14:24:20|2868.57|2868.57|2868.58|2868.58|2868.65|2868.65|2868.53|2868.53|0
1652106270000|2022-05-09 14:24:30|2868.24|2868.24|2868.07|2868.07|2868.24|2868.24|2868.07|2868.07|0
1652106280000|2022-05-09 14:24:40|2868.04|2868.04|2867.74|2867.74|2868.04|2868.04|2867.74|2867.74|0
1652106290000|2022-05-09 14:24:50|2867.51|2867.51|2867.36|2867.36|2867.51|2867.51|2867.36|2867.36|0
1652106300000|2022-05-09 14:25:00|2867.32|2867.32|2867.09|2867.09|2867.32|2867.32|2867.09|2867.09|0
1652106310000|2022-05-09 14:25:10|2867.01|2867.01|2866.03|2866.03|2867.01|2867.01|2866.03|2866.03|0
1652106330000|2022-05-09 14:25:30|2866.12|2866.12|2866.08|2866.08|2866.12|2866.12|2866.08|2866.08|0
1652106340000|2022-05-09 14:25:40|2866.06|2866.06|2866.06|2866.06|2866.06|2866.06|2866.06|2866.06|0
1652106350000|2022-05-09 14:25:50|2865.72|2865.72|2865.72|2865.72|2866.11|2866.11|2865.72|2865.72|0
1652106360000|2022-05-09 14:26:00|2865.67|2865.67|2865.59|2865.59|2865.67|2865.67|2865.55|2865.55|0
1652106370000|2022-05-09 14:26:10|2865.55|2865.55|2865.46|2865.46|2865.55|2865.55|2865.38|2865.38|0
1652106380000|2022-05-09 14:26:20|2865.3|2865.3|2864.84|2864.84|2865.3|2865.3|2864.84|2864.84|0
1652106390000|2022-05-09 14:26:30|2864.5|2864.5|2863.97|2863.97|2864.5|2864.5|2863.9|2863.9|0
1652106400000|2022-05-09 14:26:40|2863.87|2863.87|2863.84|2863.84|2863.87|2863.87|2863.66|2863.66|0
1652106410000|2022-05-09 14:26:50|2863.99|2863.99|2863.49|2863.49|2863.99|2863.99|2863.49|2863.49|0
1652106420000|2022-05-09 14:27:00|2863.53|2863.53|2863.16|2863.16|2863.53|2863.53|2863.16|2863.16|0
1652106430000|2022-05-09 14:27:10|2863.2|2863.2|2863.25|2863.25|2863.25|2863.25|2863.2|2863.2|0
1652106440000|2022-05-09 14:27:20|2862.92|2862.92|2863.01|2863.01|2863.22|2863.22|2862.87|2862.87|0
1652106450000|2022-05-09 14:27:30|2863.66|2863.66|2862.79|2862.79|2863.71|2863.71|2862.79|2862.79|0
1652106460000|2022-05-09 14:27:40|2862.71|2862.71|2862.73|2862.73|2862.73|2862.73|2862.56|2862.56|0
1652106480000|2022-05-09 14:28:00|2862.86|2862.86|2862.35|2862.35|2863.4|2863.4|2862.35|2862.35|0
1652106490000|2022-05-09 14:28:10|2862.25|2862.25|2862.15|2862.15|2862.36|2862.36|2862.15|2862.15|0
1652106500000|2022-05-09 14:28:20|2861.82|2861.82|2860.83|2860.83|2861.82|2861.82|2860.51|2860.51|0
1652106510000|2022-05-09 14:28:30|2860.75|2860.75|2860.75|2860.75|2860.75|2860.75|2860.75|2860.75|0
1652106520000|2022-05-09 14:28:40|2860.86|2860.86|2860.86|2860.86|2860.86|2860.86|2860.86|2860.86|0
1652106530000|2022-05-09 14:28:50|2860.76|2860.76|2860.6|2860.6|2860.76|2860.76|2860.6|2860.6|0
1652106540000|2022-05-09 14:29:00|2860.55|2860.55|2859.78|2859.78|2860.57|2860.57|2859.73|2859.73|0
1652106550000|2022-05-09 14:29:10|2859.89|2859.89|2858.12|2858.12|2859.89|2859.89|2857.95|2857.95|0
1652106560000|2022-05-09 14:29:20|2858.27|2858.27|2858.13|2858.13|2858.47|2858.47|2858.13|2858.13|0
1652106570000|2022-05-09 14:29:30|2858.05|2858.05|2857.89|2857.89|2858.05|2858.05|2857.89|2857.89|0
1652106580000|2022-05-09 14:29:40|2857.71|2857.71|2857.42|2857.42|2857.71|2857.71|2857.38|2857.38|0
1652106590000|2022-05-09 14:29:50|2857.49|2857.49|2857.33|2857.33|2857.49|2857.49|2857.33|2857.33|0
1652106600000|2022-05-09 14:30:00|2857.22|2857.22|2856.88|2856.88|2857.22|2857.22|2856.88|2856.88|0
1652106610000|2022-05-09 14:30:10|2856.78|2856.78|2856.78|2856.78|2857.04|2857.04|2856.7|2856.7|0
1652106620000|2022-05-09 14:30:20|2856.68|2856.68|2856.17|2856.17|2856.68|2856.68|2855.92|2855.92|0
1652106630000|2022-05-09 14:30:30|2856.09|2856.09|2856.68|2856.68|2856.68|2856.68|2856.09|2856.09|0
1652106660000|2022-05-09 14:31:00|2856.91|2856.91|2856.91|2856.91|2856.91|2856.91|2856.91|2856.91|0
1652106670000|2022-05-09 14:31:10|2856.99|2856.99|2857.66|2857.66|2857.66|2857.66|2856.99|2856.99|0
1652106680000|2022-05-09 14:31:20|2857.58|2857.58|2857.8|2857.8|2857.8|2857.8|2857.58|2857.58|0
1652106690000|2022-05-09 14:31:30|2857.86|2857.86|2857.74|2857.74|2857.86|2857.86|2857.74|2857.74|0
1652106700000|2022-05-09 14:31:40|2857.65|2857.65|2857.8|2857.8|2857.8|2857.8|2857.65|2857.65|0
1652106710000|2022-05-09 14:31:50|2858.11|2858.11|2858.01|2858.01|2858.11|2858.11|2858.01|2858.01|0
1652106720000|2022-05-09 14:32:00|2857.69|2857.69|2857.59|2857.59|2857.69|2857.69|2857.59|2857.59|0
1652106730000|2022-05-09 14:32:10|2857.69|2857.69|2857.82|2857.82|2858.02|2858.02|2857.69|2857.69|0
1652106740000|2022-05-09 14:32:20|2857.78|2857.78|2857.69|2857.69|2857.78|2857.78|2857.69|2857.69|0
1652106750000|2022-05-09 14:32:30|2857.78|2857.78|2857.47|2857.47|2857.78|2857.78|2857.47|2857.47|0
1652106760000|2022-05-09 14:32:40|2857.56|2857.56|2857.43|2857.43|2857.56|2857.56|2857.43|2857.43|0
1652106780000|2022-05-09 14:33:00|2857.58|2857.58|2856.79|2856.79|2857.58|2857.58|2856.79|2856.79|0
1652106790000|2022-05-09 14:33:10|2856.95|2856.95|2856.95|2856.95|2856.95|2856.95|2856.95|2856.95|0
1652106800000|2022-05-09 14:33:20|2856.83|2856.83|2856.65|2856.65|2856.83|2856.83|2856.57|2856.57|0
1652106820000|2022-05-09 14:33:40|2856.82|2856.82|2857.06|2857.06|2857.06|2857.06|2856.82|2856.82|0
1652106830000|2022-05-09 14:33:50|2857.14|2857.14|2857.58|2857.58|2857.58|2857.58|2857.14|2857.14|0
1652106840000|2022-05-09 14:34:00|2857.68|2857.68|2857.68|2857.68|2857.68|2857.68|2857.68|2857.68|0
1652106850000|2022-05-09 14:34:10|2857.47|2857.47|2857.47|2857.47|2857.47|2857.47|2857.47|2857.47|0
1652106860000|2022-05-09 14:34:20|2857.97|2857.97|2858.48|2858.48|2858.48|2858.48|2857.97|2857.97|0
1652106870000|2022-05-09 14:34:30|2858.58|2858.58|2860.28|2860.28|2860.28|2860.28|2858.58|2858.58|0
1652106880000|2022-05-09 14:34:40|2860.46|2860.46|2860.38|2860.38|2860.46|2860.46|2860.38|2860.38|0
1652106890000|2022-05-09 14:34:50|2860.5|2860.5|2860.56|2860.56|2860.58|2860.58|2860.5|2860.5|0
1652106900000|2022-05-09 14:35:00|2860.61|2860.61|2861.35|2861.35|2861.35|2861.35|2860.35|2860.35|0
1652106910000|2022-05-09 14:35:10|2861.43|2861.43|2861.43|2861.43|2861.43|2861.43|2861.43|2861.43|0
1652106920000|2022-05-09 14:35:20|2861.64|2861.64|2862.69|2862.69|2862.69|2862.69|2861.64|2861.64|0
1652106930000|2022-05-09 14:35:30|2862.8|2862.8|2862.69|2862.69|2862.8|2862.8|2862.46|2862.46|0
1652106940000|2022-05-09 14:35:40|2862.71|2862.71|2862.71|2862.71|2862.75|2862.75|2862.56|2862.56|0
1652106950000|2022-05-09 14:35:50|2862.76|2862.76|2862.89|2862.89|2862.89|2862.89|2862.71|2862.71|0
1652106960000|2022-05-09 14:36:00|2862.84|2862.84|2863.17|2863.17|2863.17|2863.17|2862.84|2862.84|0
1652106970000|2022-05-09 14:36:10|2863.84|2863.84|2863.78|2863.78|2863.86|2863.86|2863.78|2863.78|0
1652106980000|2022-05-09 14:36:20|2863.7|2863.7|2863.38|2863.38|2863.7|2863.7|2863.38|2863.38|0
1652106990000|2022-05-09 14:36:30|2863.43|2863.43|2863.46|2863.46|2863.46|2863.46|2863.43|2863.43|0
1652107000000|2022-05-09 14:36:40|2863.53|2863.53|2863.53|2863.53|2863.53|2863.53|2863.53|2863.53|0
1652107010000|2022-05-09 14:36:50|2864.2|2864.2|2863.52|2863.52|2864.41|2864.41|2863.52|2863.52|0
1652107020000|2022-05-09 14:37:00|2863.63|2863.63|2863.95|2863.95|2863.95|2863.95|2863.63|2863.63|0
1652107030000|2022-05-09 14:37:10|2863.99|2863.99|2863.95|2863.95|2863.99|2863.99|2863.89|2863.89|0
1652107040000|2022-05-09 14:37:20|2863.51|2863.51|2863.43|2863.43|2863.51|2863.51|2863.43|2863.43|0
1652107050000|2022-05-09 14:37:30|2863.31|2863.31|2863.22|2863.22|2863.31|2863.31|2863.22|2863.22|0
1652107060000|2022-05-09 14:37:40|2863.38|2863.38|2863.14|2863.14|2863.38|2863.38|2863.04|2863.04|0
1652107070000|2022-05-09 14:37:50|2863.07|2863.07|2863.07|2863.07|2863.07|2863.07|2863.07|2863.07|0
1652107080000|2022-05-09 14:38:00|2862.89|2862.89|2862.58|2862.58|2862.89|2862.89|2862.58|2862.58|0
1652107100000|2022-05-09 14:38:20|2862.63|2862.63|2862.63|2862.63|2862.63|2862.63|2862.63|2862.63|0
1652107110000|2022-05-09 14:38:30|2862.39|2862.39|2862.16|2862.16|2862.39|2862.39|2862.16|2862.16|0
1652107120000|2022-05-09 14:38:40|2862.12|2862.12|2862.12|2862.12|2862.12|2862.12|2862.12|2862.12|0
1652107140000|2022-05-09 14:39:00|2861.96|2861.96|2862.2|2862.2|2862.2|2862.2|2861.96|2861.96|0
1652107150000|2022-05-09 14:39:10|2862.09|2862.09|2861.59|2861.59|2862.09|2862.09|2861.48|2861.48|0
1652107160000|2022-05-09 14:39:20|2860.95|2860.95|2860.87|2860.87|2860.95|2860.95|2860.87|2860.87|0
1652107170000|2022-05-09 14:39:30|2860.54|2860.54|2859.7|2859.7|2860.54|2860.54|2859.7|2859.7|0
1652107180000|2022-05-09 14:39:40|2859.6|2859.6|2859.56|2859.56|2859.67|2859.67|2859.56|2859.56|0
1652107190000|2022-05-09 14:39:50|2859.48|2859.48|2859.48|2859.48|2859.48|2859.48|2859.48|2859.48|0
1652107200000|2022-05-09 14:40:00|2859.38|2859.38|2858.92|2858.92|2859.38|2859.38|2858.92|2858.92|0
1652107210000|2022-05-09 14:40:10|2859|2859|2858.91|2858.91|2859|2859|2858.91|2858.91|0
1652107220000|2022-05-09 14:40:20|2858.99|2858.99|2859|2859|2859.25|2859.25|2858.99|2858.99|0
1652107230000|2022-05-09 14:40:30|2858.82|2858.82|2859.26|2859.26|2859.26|2859.26|2858.82|2858.82|0
1652107240000|2022-05-09 14:40:40|2859.18|2859.18|2859.01|2859.01|2859.46|2859.46|2859.01|2859.01|0
1652107250000|2022-05-09 14:40:50|2858.94|2858.94|2858.94|2858.94|2858.94|2858.94|2858.94|2858.94|0
1652107270000|2022-05-09 14:41:10|2858.78|2858.78|2858.77|2858.77|2858.87|2858.87|2858.61|2858.61|0
1652107280000|2022-05-09 14:41:20|2858.85|2858.85|2859.24|2859.24|2859.24|2859.24|2858.85|2858.85|0
1652107290000|2022-05-09 14:41:30|2859.31|2859.31|2860.39|2860.39|2860.47|2860.47|2859.31|2859.31|0
1652107300000|2022-05-09 14:41:40|2860.5|2860.5|2860.53|2860.53|2860.6|2860.6|2860.49|2860.49|0
1652107310000|2022-05-09 14:41:50|2860.46|2860.46|2859.82|2859.82|2860.61|2860.61|2859.82|2859.82|0
1652107320000|2022-05-09 14:42:00|2859.97|2859.97|2860.06|2860.06|2860.32|2860.32|2859.97|2859.97|0
1652107330000|2022-05-09 14:42:10|2859.96|2859.96|2860.58|2860.58|2860.58|2860.58|2859.88|2859.88|0
1652107340000|2022-05-09 14:42:20|2860.46|2860.46|2860.46|2860.46|2860.46|2860.46|2860.46|2860.46|0
1652107350000|2022-05-09 14:42:30|2860.52|2860.52|2860.65|2860.65|2860.65|2860.65|2860.52|2860.52|0
1652107360000|2022-05-09 14:42:40|2860.69|2860.69|2860.76|2860.76|2860.76|2860.76|2860.69|2860.69|0
1652107370000|2022-05-09 14:42:50|2860.41|2860.41|2860.41|2860.41|2860.41|2860.41|2860.41|2860.41|0
1652107380000|2022-05-09 14:43:00|2860.27|2860.27|2860.41|2860.41|2860.41|2860.41|2860.27|2860.27|0
1652107390000|2022-05-09 14:43:10|2860.45|2860.45|2860.67|2860.67|2860.67|2860.67|2860.45|2860.45|0
1652107400000|2022-05-09 14:43:20|2860.63|2860.63|2860.51|2860.51|2860.63|2860.63|2860.51|2860.51|0
1652107410000|2022-05-09 14:43:30|2860.41|2860.41|2860.41|2860.41|2860.41|2860.41|2860.41|2860.41|0
1652107420000|2022-05-09 14:43:40|2860.37|2860.37|2860.29|2860.29|2860.37|2860.37|2860.25|2860.25|0
1652107430000|2022-05-09 14:43:50|2860.4|2860.4|2860.08|2860.08|2860.4|2860.4|2860.08|2860.08|0
1652107440000|2022-05-09 14:44:00|2859.97|2859.97|2859.81|2859.81|2859.97|2859.97|2859.81|2859.81|0
1652107460000|2022-05-09 14:44:20|2859.46|2859.46|2858.79|2858.79|2859.46|2859.46|2858.79|2858.79|0
1652107470000|2022-05-09 14:44:30|2858.64|2858.64|2858.61|2858.61|2858.64|2858.64|2858.61|2858.61|0
1652107490000|2022-05-09 14:44:50|2858.53|2858.53|2859.19|2859.19|2859.19|2859.19|2858.53|2858.53|0
1652107500000|2022-05-09 14:45:00|2859.25|2859.25|2860|2860|2860|2860|2859.17|2859.17|0
1652107510000|2022-05-09 14:45:10|2860.19|2860.19|2859.99|2859.99|2860.19|2860.19|2859.99|2859.99|0
1652107520000|2022-05-09 14:45:20|2860.3|2860.3|2860.3|2860.3|2860.3|2860.3|2860.3|2860.3|0
1652107530000|2022-05-09 14:45:30|2860.38|2860.38|2860.49|2860.49|2860.75|2860.75|2860.38|2860.38|0
1652107540000|2022-05-09 14:45:40|2860.82|2860.82|2860.82|2860.82|2860.82|2860.82|2860.82|2860.82|0
1652107550000|2022-05-09 14:45:50|2860.49|2860.49|2860.49|2860.49|2860.49|2860.49|2860.49|2860.49|0
1652107560000|2022-05-09 14:46:00|2860.4|2860.4|2860.47|2860.47|2860.47|2860.47|2860.4|2860.4|0
1652107570000|2022-05-09 14:46:10|2860.38|2860.38|2860.66|2860.66|2860.66|2860.66|2860.33|2860.33|0
1652107580000|2022-05-09 14:46:20|2860.71|2860.71|2860.64|2860.64|2860.71|2860.71|2860.64|2860.64|0
1652107590000|2022-05-09 14:46:30|2860.59|2860.59|2860.59|2860.59|2860.59|2860.59|2860.59|2860.59|0
1652107600000|2022-05-09 14:46:40|2860.55|2860.55|2860.59|2860.59|2860.59|2860.59|2860.55|2860.55|0
1652107610000|2022-05-09 14:46:50|2860.74|2860.74|2860.69|2860.69|2860.74|2860.74|2860.69|2860.69|0
1652107620000|2022-05-09 14:47:00|2860.73|2860.73|2860.78|2860.78|2860.78|2860.78|2860.73|2860.73|0
1652107640000|2022-05-09 14:47:20|2860.83|2860.83|2860.83|2860.83|2860.83|2860.83|2860.83|2860.83|0
1652107650000|2022-05-09 14:47:30|2860.98|2860.98|2860.88|2860.88|2861.08|2861.08|2860.88|2860.88|0
1652107660000|2022-05-09 14:47:40|2860.21|2860.21|2860.21|2860.21|2860.21|2860.21|2860.21|2860.21|0
1652107670000|2022-05-09 14:47:50|2860.32|2860.32|2860.36|2860.36|2860.4|2860.4|2860.32|2860.32|0
1652107690000|2022-05-09 14:48:10|2860.26|2860.26|2860.13|2860.13|2860.26|2860.26|2860.13|2860.13|0
1652107710000|2022-05-09 14:48:30|2859.82|2859.82|2859.9|2859.9|2859.9|2859.9|2859.82|2859.82|0
1652107730000|2022-05-09 14:48:50|2859.98|2859.98|2859.98|2859.98|2859.98|2859.98|2859.93|2859.93|0
1652107740000|2022-05-09 14:49:00|2860.32|2860.32|2860.29|2860.29|2860.32|2860.32|2860.2|2860.2|0
1652107750000|2022-05-09 14:49:10|2860.19|2860.19|2860.52|2860.52|2860.52|2860.52|2860.19|2860.19|0
1652107760000|2022-05-09 14:49:20|2860.44|2860.44|2860.65|2860.65|2860.65|2860.65|2860.44|2860.44|0
1652107770000|2022-05-09 14:49:30|2860.6|2860.6|2860.6|2860.6|2860.6|2860.6|2860.6|2860.6|0
1652107780000|2022-05-09 14:49:40|2860.63|2860.63|2861.28|2861.28|2861.28|2861.28|2860.63|2860.63|0
1652107790000|2022-05-09 14:49:50|2861.17|2861.17|2861.12|2861.12|2861.17|2861.17|2861.12|2861.12|0
1652107810000|2022-05-09 14:50:10|2861.08|2861.08|2861.08|2861.08|2861.08|2861.08|2861.08|2861.08|0
1652107820000|2022-05-09 14:50:20|2861.41|2861.41|2861.95|2861.95|2862|2862|2861.41|2861.41|0
1652107830000|2022-05-09 14:50:30|2861.68|2861.68|2861.61|2861.61|2861.68|2861.68|2861.61|2861.61|0
1652107840000|2022-05-09 14:50:40|2861.71|2861.71|2861.76|2861.76|2861.76|2861.76|2861.71|2861.71|0
1652107860000|2022-05-09 14:51:00|2862.1|2862.1|2862.43|2862.43|2862.43|2862.43|2862.1|2862.1|0
1652107870000|2022-05-09 14:51:10|2862.47|2862.47|2863.06|2863.06|2863.06|2863.06|2862.47|2862.47|0
1652107880000|2022-05-09 14:51:20|2863.14|2863.14|2864.04|2864.04|2864.09|2864.09|2863.08|2863.08|0
1652107890000|2022-05-09 14:51:30|2864.01|2864.01|2864.5|2864.5|2864.5|2864.5|2864.01|2864.01|0
1652107900000|2022-05-09 14:51:40|2864.57|2864.57|2864.57|2864.57|2864.64|2864.64|2864.57|2864.57|0
1652107910000|2022-05-09 14:51:50|2864.5|2864.5|2864.52|2864.52|2864.54|2864.54|2864.5|2864.5|0
1652107920000|2022-05-09 14:52:00|2864.4|2864.4|2864.61|2864.61|2864.61|2864.61|2864.4|2864.4|0
1652107930000|2022-05-09 14:52:10|2864.95|2864.95|2864.66|2864.66|2864.95|2864.95|2864.61|2864.61|0
1652107940000|2022-05-09 14:52:20|2864.7|2864.7|2864.7|2864.7|2864.7|2864.7|2864.7|2864.7|0
1652107950000|2022-05-09 14:52:30|2864.53|2864.53|2864.61|2864.61|2864.61|2864.61|2864.53|2864.53|0
1652107970000|2022-05-09 14:52:50|2864.81|2864.81|2864.86|2864.86|2864.97|2864.97|2864.81|2864.81|0
1652107980000|2022-05-09 14:53:00|2864.45|2864.45|2864.04|2864.04|2864.45|2864.45|2864.04|2864.04|0
1652107990000|2022-05-09 14:53:10|2863.98|2863.98|2864.14|2864.14|2864.14|2864.14|2863.98|2863.98|0
1652108010000|2022-05-09 14:53:30|2864.89|2864.89|2864.83|2864.83|2864.94|2864.94|2864.83|2864.83|0
1652108020000|2022-05-09 14:53:40|2864.94|2864.94|2864.94|2864.94|2864.94|2864.94|2864.94|2864.94|0
1652108030000|2022-05-09 14:53:50|2864.82|2864.82|2864.37|2864.37|2864.82|2864.82|2864.37|2864.37|0
1652108040000|2022-05-09 14:54:00|2864.3|2864.3|2863.84|2863.84|2864.3|2864.3|2863.84|2863.84|0
1652108050000|2022-05-09 14:54:10|2863.75|2863.75|2863.75|2863.75|2863.75|2863.75|2863.75|2863.75|0
1652108060000|2022-05-09 14:54:20|2863.62|2863.62|2863.62|2863.62|2863.62|2863.62|2863.62|2863.62|0
1652108070000|2022-05-09 14:54:30|2863.55|2863.55|2863.03|2863.03|2863.55|2863.55|2863.03|2863.03|0
1652108080000|2022-05-09 14:54:40|2862.81|2862.81|2862.68|2862.68|2862.81|2862.81|2862.68|2862.68|0
1652108090000|2022-05-09 14:54:50|2862.56|2862.56|2861.75|2861.75|2862.56|2862.56|2861.75|2861.75|0
1652108100000|2022-05-09 14:55:00|2861.65|2861.65|2861.03|2861.03|2861.65|2861.65|2861.03|2861.03|0
1652108110000|2022-05-09 14:55:10|2861|2861|2861.16|2861.16|2861.16|2861.16|2860.97|2860.97|0
1652108120000|2022-05-09 14:55:20|2861.31|2861.31|2861.21|2861.21|2861.31|2861.31|2861.2|2861.2|0
1652108130000|2022-05-09 14:55:30|2861.29|2861.29|2862.43|2862.43|2862.59|2862.59|2861.29|2861.29|0
1652108140000|2022-05-09 14:55:40|2862.51|2862.51|2862.8|2862.8|2862.8|2862.8|2862.51|2862.51|0
1652108150000|2022-05-09 14:55:50|2862.84|2862.84|2862.92|2862.92|2862.92|2862.92|2862.84|2862.84|0
1652108160000|2022-05-09 14:56:00|2863.14|2863.14|2863.33|2863.33|2863.33|2863.33|2863.14|2863.14|0
1652108170000|2022-05-09 14:56:10|2863.4|2863.4|2863.32|2863.32|2863.4|2863.4|2863.32|2863.32|0
1652108180000|2022-05-09 14:56:20|2863.28|2863.28|2863.54|2863.54|2863.54|2863.54|2863.05|2863.05|0
1652108200000|2022-05-09 14:56:40|2863.73|2863.73|2863.81|2863.81|2863.93|2863.93|2863.63|2863.63|0
1652108210000|2022-05-09 14:56:50|2863.76|2863.76|2863.54|2863.54|2863.76|2863.76|2863.54|2863.54|0
1652108220000|2022-05-09 14:57:00|2863.58|2863.58|2864.09|2864.09|2864.09|2864.09|2863.58|2863.58|0
1652108230000|2022-05-09 14:57:10|2863.99|2863.99|2864.42|2864.42|2864.42|2864.42|2863.99|2863.99|0
1652108240000|2022-05-09 14:57:20|2864.59|2864.59|2864.88|2864.88|2864.88|2864.88|2864.59|2864.59|0
1652108250000|2022-05-09 14:57:30|2864.97|2864.97|2865.73|2865.73|2865.73|2865.73|2864.97|2864.97|0
1652108280000|2022-05-09 14:58:00|2865.64|2865.64|2865.92|2865.92|2865.92|2865.92|2865.64|2865.64|0
1652108300000|2022-05-09 14:58:20|2865.96|2865.96|2865.96|2865.96|2865.96|2865.96|2865.96|2865.96|0
1652108310000|2022-05-09 14:58:30|2866.02|2866.02|2866|2866|2866.08|2866.08|2865.93|2865.93|0
1652108320000|2022-05-09 14:58:40|2866.34|2866.34|2866.38|2866.38|2866.38|2866.38|2866.34|2866.34|0
1652108330000|2022-05-09 14:58:50|2866.71|2866.71|2867.18|2867.18|2867.27|2867.27|2866.71|2866.71|0
1652108340000|2022-05-09 14:59:00|2867.14|2867.14|2868.17|2868.17|2868.17|2868.17|2867.14|2867.14|0
1652108350000|2022-05-09 14:59:10|2868.38|2868.38|2868.86|2868.86|2868.86|2868.86|2868.27|2868.27|0
1652108360000|2022-05-09 14:59:20|2869.04|2869.04|2869.52|2869.52|2869.72|2869.72|2869.04|2869.04|0
1652108370000|2022-05-09 14:59:30|2869.19|2869.19|2869.19|2869.19|2869.27|2869.27|2869.19|2869.19|0
1652108380000|2022-05-09 14:59:40|2869.71|2869.71|2869.71|2869.71|2869.71|2869.71|2869.71|2869.71|0
1652108390000|2022-05-09 14:59:50|2869.79|2869.79|2869.79|2869.79|2869.79|2869.79|2869.79|2869.79|0
1652108400000|2022-05-09 15:00:00|2869.58|2869.58|2869.55|2869.55|2869.58|2869.58|2869.46|2869.46|0
1652108410000|2022-05-09 15:00:10|2869.59|2869.59|2868.87|2868.87|2869.71|2869.71|2868.87|2868.87|0
1652108420000|2022-05-09 15:00:20|2868.79|2868.79|2869.05|2869.05|2869.05|2869.05|2868.79|2868.79|0
1652108430000|2022-05-09 15:00:30|2869.1|2869.1|2869.66|2869.66|2869.66|2869.66|2869.05|2869.05|0
1652108440000|2022-05-09 15:00:40|2869.78|2869.78|2869.78|2869.78|2869.78|2869.78|2869.78|2869.78|0
1652108450000|2022-05-09 15:00:50|2869.88|2869.88|2869.88|2869.88|2869.88|2869.88|2869.88|2869.88|0
1652108460000|2022-05-09 15:01:00|2869.83|2869.83|2869.88|2869.88|2869.88|2869.88|2869.83|2869.83|0
1652108470000|2022-05-09 15:01:10|2869.97|2869.97|2869.82|2869.82|2869.97|2869.97|2869.82|2869.82|0
1652108480000|2022-05-09 15:01:20|2869.78|2869.78|2869.37|2869.37|2869.78|2869.78|2869.37|2869.37|0
1652108490000|2022-05-09 15:01:30|2869.48|2869.48|2870.14|2870.14|2870.14|2870.14|2869.48|2869.48|0
1652108500000|2022-05-09 15:01:40|2870.18|2870.18|2870.18|2870.18|2870.18|2870.18|2870.18|2870.18|0
1652108510000|2022-05-09 15:01:50|2870.05|2870.05|2869.99|2869.99|2870.05|2870.05|2869.95|2869.95|0
1652108520000|2022-05-09 15:02:00|2870.11|2870.11|2870.11|2870.11|2870.11|2870.11|2870.11|2870.11|0
1652108530000|2022-05-09 15:02:10|2870.01|2870.01|2870.93|2870.93|2870.93|2870.93|2870.01|2870.01|0
1652108540000|2022-05-09 15:02:20|2871.26|2871.26|2871.31|2871.31|2871.31|2871.31|2871.26|2871.26|0
1652108560000|2022-05-09 15:02:40|2871.24|2871.24|2871.31|2871.31|2871.42|2871.42|2871.24|2871.24|0
1652108570000|2022-05-09 15:02:50|2871.65|2871.65|2871.49|2871.49|2871.65|2871.65|2871.49|2871.49|0
1652108580000|2022-05-09 15:03:00|2871.54|2871.54|2872.16|2872.16|2872.16|2872.16|2871.54|2871.54|0
1652108590000|2022-05-09 15:03:10|2872.25|2872.25|2872.25|2872.25|2872.25|2872.25|2872.25|2872.25|0
1652108600000|2022-05-09 15:03:20|2872.35|2872.35|2872.38|2872.38|2872.53|2872.53|2872.35|2872.35|0
1652108610000|2022-05-09 15:03:30|2872.58|2872.58|2873.96|2873.96|2873.99|2873.99|2872.54|2872.54|0
1652108620000|2022-05-09 15:03:40|2874.06|2874.06|2874.37|2874.37|2874.42|2874.42|2873.99|2873.99|0
1652108630000|2022-05-09 15:03:50|2874.04|2874.04|2873.22|2873.22|2874.04|2874.04|2873.22|2873.22|0
1652108640000|2022-05-09 15:04:00|2873.15|2873.15|2873.87|2873.87|2873.87|2873.87|2873.15|2873.15|0
1652108650000|2022-05-09 15:04:10|2873.54|2873.54|2873.53|2873.53|2873.58|2873.58|2873.45|2873.45|0
1652108660000|2022-05-09 15:04:20|2873.69|2873.69|2873.73|2873.73|2873.73|2873.73|2873.69|2873.69|0
1652108680000|2022-05-09 15:04:40|2873.81|2873.81|2873.91|2873.91|2873.91|2873.91|2873.81|2873.81|0
1652108700000|2022-05-09 15:05:00|2873.81|2873.81|2873.81|2873.81|2873.81|2873.81|2873.73|2873.73|0
1652108710000|2022-05-09 15:05:10|2873.89|2873.89|2873.89|2873.89|2873.89|2873.89|2873.89|2873.89|0
1652108720000|2022-05-09 15:05:20|2873.8|2873.8|2873.13|2873.13|2873.8|2873.8|2873.13|2873.13|0
1652108730000|2022-05-09 15:05:30|2873.18|2873.18|2873.51|2873.51|2873.51|2873.51|2873.18|2873.18|0
1652108740000|2022-05-09 15:05:40|2873.4|2873.4|2873.44|2873.44|2873.44|2873.44|2873.4|2873.4|0
1652108750000|2022-05-09 15:05:50|2873.77|2873.77|2873.72|2873.72|2873.77|2873.77|2873.72|2873.72|0
1652108760000|2022-05-09 15:06:00|2873.39|2873.39|2873.39|2873.39|2873.39|2873.39|2873.39|2873.39|0
1652108770000|2022-05-09 15:06:10|2873.44|2873.44|2872.54|2872.54|2873.44|2873.44|2872.54|2872.54|0
1652108780000|2022-05-09 15:06:20|2872.5|2872.5|2872.5|2872.5|2872.5|2872.5|2872.5|2872.5|0
1652108790000|2022-05-09 15:06:30|2872.41|2872.41|2872.41|2872.41|2872.41|2872.41|2872.41|2872.41|0
1652108800000|2022-05-09 15:06:40|2872.45|2872.45|2872.45|2872.45|2872.45|2872.45|2872.45|2872.45|0
1652108810000|2022-05-09 15:06:50|2872.55|2872.55|2872.22|2872.22|2872.55|2872.55|2872.22|2872.22|0
1652108820000|2022-05-09 15:07:00|2872.17|2872.17|2872.17|2872.17|2872.17|2872.17|2872.17|2872.17|0
1652108840000|2022-05-09 15:07:20|2872.33|2872.33|2871.96|2871.96|2872.33|2872.33|2871.96|2871.96|0
1652108850000|2022-05-09 15:07:30|2871.91|2871.91|2871.91|2871.91|2871.91|2871.91|2871.91|2871.91|0
1652108860000|2022-05-09 15:07:40|2870.67|2870.67|2870.26|2870.26|2870.67|2870.67|2870.26|2870.26|0
1652108870000|2022-05-09 15:07:50|2870.2|2870.2|2870.2|2870.2|2870.2|2870.2|2870.2|2870.2|0
1652108890000|2022-05-09 15:08:10|2870.31|2870.31|2870.36|2870.36|2870.36|2870.36|2870.31|2870.31|0
1652108900000|2022-05-09 15:08:20|2870.03|2870.03|2869.95|2869.95|2870.03|2870.03|2869.61|2869.61|0
1652108910000|2022-05-09 15:08:30|2870.28|2870.28|2870.28|2870.28|2870.28|2870.28|2870.28|2870.28|0
1652108920000|2022-05-09 15:08:40|2870.24|2870.24|2870.24|2870.24|2870.24|2870.24|2870.24|2870.24|0
1652108940000|2022-05-09 15:09:00|2870.31|2870.31|2869.52|2869.52|2870.31|2870.31|2869.52|2869.52|0
1652108950000|2022-05-09 15:09:10|2869.77|2869.77|2869.67|2869.67|2869.77|2869.77|2869.67|2869.67|0
1652108960000|2022-05-09 15:09:20|2869.62|2869.62|2869.72|2869.72|2869.72|2869.72|2869.62|2869.62|0
1652108970000|2022-05-09 15:09:30|2869.77|2869.77|2869.77|2869.77|2869.77|2869.77|2869.77|2869.77|0
1652108990000|2022-05-09 15:09:50|2869.61|2869.61|2870.24|2870.24|2870.24|2870.24|2869.61|2869.61|0
1652109000000|2022-05-09 15:10:00|2869.9|2869.9|2870.22|2870.22|2870.35|2870.35|2869.9|2869.9|0
1652109020000|2022-05-09 15:10:20|2870.56|2870.56|2870.35|2870.35|2870.56|2870.56|2870.35|2870.35|0
1652109030000|2022-05-09 15:10:30|2870.4|2870.4|2870.43|2870.43|2870.43|2870.43|2870.35|2870.35|0
1652109050000|2022-05-09 15:10:50|2870.36|2870.36|2870.41|2870.41|2870.41|2870.41|2870.36|2870.36|0
1652109060000|2022-05-09 15:11:00|2870.31|2870.31|2870.48|2870.48|2870.48|2870.48|2870.31|2870.31|0
1652109090000|2022-05-09 15:11:30|2870.52|2870.52|2870.57|2870.57|2870.57|2870.57|2870.48|2870.48|0
1652109100000|2022-05-09 15:11:40|2870.79|2870.79|2871.25|2871.25|2871.25|2871.25|2870.71|2870.71|0
1652109110000|2022-05-09 15:11:50|2871.45|2871.45|2872.83|2872.83|2872.83|2872.83|2871.45|2871.45|0
1652109120000|2022-05-09 15:12:00|2872.75|2872.75|2873.22|2873.22|2873.22|2873.22|2872.75|2872.75|0
1652109130000|2022-05-09 15:12:10|2873.29|2873.29|2873.46|2873.46|2873.5|2873.5|2873.29|2873.29|0
1652109140000|2022-05-09 15:12:20|2873.42|2873.42|2873.52|2873.52|2873.52|2873.52|2873.42|2873.42|0
1652109150000|2022-05-09 15:12:30|2873.58|2873.58|2873.62|2873.62|2873.88|2873.88|2873.55|2873.55|0
1652109160000|2022-05-09 15:12:40|2873.7|2873.7|2873.7|2873.7|2873.7|2873.7|2873.7|2873.7|0
1652109170000|2022-05-09 15:12:50|2873.61|2873.61|2873.22|2873.22|2873.61|2873.61|2873.22|2873.22|0
1652109180000|2022-05-09 15:13:00|2873.3|2873.3|2873.95|2873.95|2873.95|2873.95|2873.3|2873.3|0
1652109190000|2022-05-09 15:13:10|2874.03|2874.03|2874.1|2874.1|2874.2|2874.2|2873.87|2873.87|0
1652109210000|2022-05-09 15:13:30|2874.3|2874.3|2874.57|2874.57|2874.64|2874.64|2874.3|2874.3|0
1652109220000|2022-05-09 15:13:40|2874.23|2874.23|2873.46|2873.46|2874.23|2874.23|2873.46|2873.46|0
1652109230000|2022-05-09 15:13:50|2873.29|2873.29|2872.91|2872.91|2873.29|2873.29|2872.91|2872.91|0
1652109240000|2022-05-09 15:14:00|2872.87|2872.87|2872.94|2872.94|2872.94|2872.94|2872.87|2872.87|0
1652109250000|2022-05-09 15:14:10|2872.9|2872.9|2872.98|2872.98|2872.98|2872.98|2872.9|2872.9|0
1652109260000|2022-05-09 15:14:20|2872.9|2872.9|2872.9|2872.9|2872.9|2872.9|2872.9|2872.9|0
1652109270000|2022-05-09 15:14:30|2872.85|2872.85|2872.58|2872.58|2872.88|2872.88|2872.58|2872.58|0
1652109280000|2022-05-09 15:14:40|2872.62|2872.62|2873.29|2873.29|2873.29|2873.29|2872.62|2872.62|0
1652109290000|2022-05-09 15:14:50|2873.36|2873.36|2873.56|2873.56|2873.67|2873.67|2873.29|2873.29|0
1652109300000|2022-05-09 15:15:00|2873.49|2873.49|2873.73|2873.73|2873.73|2873.73|2873.25|2873.25|0
1652109310000|2022-05-09 15:15:10|2873.68|2873.68|2873.95|2873.95|2873.95|2873.95|2873.63|2873.63|0
1652109320000|2022-05-09 15:15:20|2873.92|2873.92|2874|2874|2874|2874|2873.84|2873.84|0
1652109330000|2022-05-09 15:15:30|2874.07|2874.07|2873.37|2873.37|2874.36|2874.36|2873.37|2873.37|0
1652109340000|2022-05-09 15:15:40|2873.45|2873.45|2873.12|2873.12|2873.45|2873.45|2873.12|2873.12|0
1652109350000|2022-05-09 15:15:50|2872.79|2872.79|2872.79|2872.79|2872.79|2872.79|2872.79|2872.79|0
1652109360000|2022-05-09 15:16:00|2872.84|2872.84|2872.37|2872.37|2873.05|2873.05|2872.37|2872.37|0
1652109370000|2022-05-09 15:16:10|2872.29|2872.29|2872.12|2872.12|2872.29|2872.29|2872.12|2872.12|0
1652109380000|2022-05-09 15:16:20|2872.04|2872.04|2872.81|2872.81|2872.81|2872.81|2872.04|2872.04|0
1652109390000|2022-05-09 15:16:30|2872.77|2872.77|2872.7|2872.7|2872.77|2872.77|2872.7|2872.7|0
1652109400000|2022-05-09 15:16:40|2872.58|2872.58|2872.95|2872.95|2873.03|2873.03|2872.58|2872.58|0
1652109410000|2022-05-09 15:16:50|2873.18|2873.18|2873.79|2873.79|2873.79|2873.79|2873.18|2873.18|0
1652109420000|2022-05-09 15:17:00|2873.71|2873.71|2874.47|2874.47|2874.47|2874.47|2873.71|2873.71|0
1652109430000|2022-05-09 15:17:10|2874.52|2874.52|2874.67|2874.67|2874.67|2874.67|2874.52|2874.52|0
1652109440000|2022-05-09 15:17:20|2874.71|2874.71|2874.67|2874.67|2874.71|2874.71|2874.67|2874.67|0
1652109450000|2022-05-09 15:17:30|2874.83|2874.83|2875.16|2875.16|2875.16|2875.16|2874.83|2874.83|0
1652109460000|2022-05-09 15:17:40|2875.26|2875.26|2874.91|2874.91|2875.26|2875.26|2874.91|2874.91|0
1652109480000|2022-05-09 15:18:00|2874.58|2874.58|2874.74|2874.74|2874.74|2874.74|2874.58|2874.58|0
1652109490000|2022-05-09 15:18:10|2874.69|2874.69|2874.69|2874.69|2874.69|2874.69|2874.69|2874.69|0
1652109500000|2022-05-09 15:18:20|2874.62|2874.62|2874.62|2874.62|2874.62|2874.62|2874.62|2874.62|0
1652109510000|2022-05-09 15:18:30|2874.54|2874.54|2874.54|2874.54|2874.54|2874.54|2874.54|2874.54|0
1652109530000|2022-05-09 15:18:50|2874.49|2874.49|2874.65|2874.65|2874.65|2874.65|2874.49|2874.49|0
1652109540000|2022-05-09 15:19:00|2874.69|2874.69|2874.71|2874.71|2874.71|2874.71|2874.57|2874.57|0
1652109550000|2022-05-09 15:19:10|2874.75|2874.75|2874.79|2874.79|2874.79|2874.79|2874.67|2874.67|0
1652109560000|2022-05-09 15:19:20|2875.1|2875.1|2875.1|2875.1|2875.1|2875.1|2875.1|2875.1|0
1652109570000|2022-05-09 15:19:30|2875.02|2875.02|2875.1|2875.1|2875.1|2875.1|2875.02|2875.02|0
1652109580000|2022-05-09 15:19:40|2875.06|2875.06|2875.06|2875.06|2875.06|2875.06|2875.06|2875.06|0
1652109590000|2022-05-09 15:19:50|2875.1|2875.1|2875.17|2875.17|2875.17|2875.17|2875.1|2875.1|0
1652109600000|2022-05-09 15:20:00|2875.38|2875.38|2875.43|2875.43|2875.43|2875.43|2875.3|2875.3|0
1652109610000|2022-05-09 15:20:10|2875.31|2875.31|2875.27|2875.27|2875.31|2875.31|2875.27|2875.27|0
1652109620000|2022-05-09 15:20:20|2875.31|2875.31|2875.69|2875.69|2875.69|2875.69|2875.31|2875.31|0
1652109630000|2022-05-09 15:20:30|2875.35|2875.35|2875.31|2875.31|2875.35|2875.35|2875.31|2875.31|0
1652109640000|2022-05-09 15:20:40|2875.35|2875.35|2875.84|2875.84|2875.84|2875.84|2875.35|2875.35|0
1652109650000|2022-05-09 15:20:50|2875.8|2875.8|2875.8|2875.8|2875.8|2875.8|2875.8|2875.8|0
1652109660000|2022-05-09 15:21:00|2875.72|2875.72|2875.85|2875.85|2875.85|2875.85|2875.72|2875.72|0
1652109680000|2022-05-09 15:21:20|2875.89|2875.89|2875.66|2875.66|2875.89|2875.89|2875.66|2875.66|0
1652109690000|2022-05-09 15:21:30|2875.61|2875.61|2875.61|2875.61|2875.61|2875.61|2875.61|2875.61|0
1652109700000|2022-05-09 15:21:40|2875.5|2875.5|2875.03|2875.03|2875.5|2875.5|2874.98|2874.98|0
1652109710000|2022-05-09 15:21:50|2874.95|2874.95|2874.85|2874.85|2874.95|2874.95|2874.85|2874.85|0
1652109720000|2022-05-09 15:22:00|2874.75|2874.75|2874.49|2874.49|2874.8|2874.8|2873.85|2873.85|0
1652109730000|2022-05-09 15:22:10|2874.26|2874.26|2874.47|2874.47|2874.47|2874.47|2874.26|2874.26|0
1652109740000|2022-05-09 15:22:20|2874.55|2874.55|2874.47|2874.47|2874.55|2874.55|2874.47|2874.47|0
1652109750000|2022-05-09 15:22:30|2874.64|2874.64|2874.53|2874.53|2874.68|2874.68|2874.49|2874.49|0
1652109760000|2022-05-09 15:22:40|2874.57|2874.57|2874.95|2874.95|2874.99|2874.99|2874.57|2874.57|0
1652109770000|2022-05-09 15:22:50|2874.99|2874.99|2875.25|2875.25|2875.25|2875.25|2874.88|2874.88|0
1652109780000|2022-05-09 15:23:00|2875.17|2875.17|2875.17|2875.17|2875.22|2875.22|2875.07|2875.07|0
1652109790000|2022-05-09 15:23:10|2875.07|2875.07|2875.07|2875.07|2875.07|2875.07|2875.07|2875.07|0
1652109800000|2022-05-09 15:23:20|2875.15|2875.15|2875.28|2875.28|2875.36|2875.36|2875.15|2875.15|0
1652109810000|2022-05-09 15:23:30|2875.23|2875.23|2874.95|2874.95|2875.28|2875.28|2874.95|2874.95|0
1652109820000|2022-05-09 15:23:40|2875.02|2875.02|2875.02|2875.02|2875.02|2875.02|2875.02|2875.02|0
1652109830000|2022-05-09 15:23:50|2874.91|2874.91|2874.84|2874.84|2874.91|2874.91|2874.84|2874.84|0
1652109840000|2022-05-09 15:24:00|2874.63|2874.63|2874.39|2874.39|2874.63|2874.63|2874.39|2874.39|0
1652109850000|2022-05-09 15:24:10|2874.31|2874.31|2874.14|2874.14|2874.31|2874.31|2874.14|2874.14|0
1652109860000|2022-05-09 15:24:20|2874.01|2874.01|2874.01|2874.01|2874.01|2874.01|2874.01|2874.01|0
1652109870000|2022-05-09 15:24:30|2873.67|2873.67|2873.67|2873.67|2873.67|2873.67|2873.67|2873.67|0
1652109880000|2022-05-09 15:24:40|2873.72|2873.72|2873.52|2873.52|2873.72|2873.72|2873.52|2873.52|0
1652109890000|2022-05-09 15:24:50|2873.85|2873.85|2873.72|2873.72|2873.85|2873.85|2873.72|2873.72|0
1652109900000|2022-05-09 15:25:00|2873.62|2873.62|2873.69|2873.69|2873.69|2873.69|2873.62|2873.62|0
1652109910000|2022-05-09 15:25:10|2873.59|2873.59|2873.4|2873.4|2873.59|2873.59|2873.26|2873.26|0
1652109920000|2022-05-09 15:25:20|2873.49|2873.49|2873.31|2873.31|2873.49|2873.49|2873.31|2873.31|0
1652109940000|2022-05-09 15:25:40|2873.27|2873.27|2871.62|2871.62|2873.27|2873.27|2871.62|2871.62|0
1652109950000|2022-05-09 15:25:50|2871.53|2871.53|2871.74|2871.74|2871.74|2871.74|2871.53|2871.53|0
1652109960000|2022-05-09 15:26:00|2871.41|2871.41|2871.29|2871.29|2871.41|2871.41|2871.19|2871.19|0
1652109970000|2022-05-09 15:26:10|2871.17|2871.17|2871.17|2871.17|2871.17|2871.17|2871.17|2871.17|0
1652109980000|2022-05-09 15:26:20|2871|2871|2871.03|2871.03|2871.37|2871.37|2870.96|2870.96|0
1652109990000|2022-05-09 15:26:30|2871.08|2871.08|2871.32|2871.32|2871.65|2871.65|2871.08|2871.08|0
1652110010000|2022-05-09 15:26:50|2871.65|2871.65|2871.57|2871.57|2871.72|2871.72|2871.57|2871.57|0
1652110020000|2022-05-09 15:27:00|2871.49|2871.49|2871.01|2871.01|2871.49|2871.49|2871.01|2871.01|0
1652110030000|2022-05-09 15:27:10|2870.93|2870.93|2870.93|2870.93|2870.93|2870.93|2870.93|2870.93|0
1652110040000|2022-05-09 15:27:20|2870.85|2870.85|2870.85|2870.85|2870.85|2870.85|2870.85|2870.85|0
1652110050000|2022-05-09 15:27:30|2870.78|2870.78|2870.9|2870.9|2870.9|2870.9|2870.78|2870.78|0
1652110070000|2022-05-09 15:27:50|2870.86|2870.86|2870.6|2870.6|2870.86|2870.86|2870.6|2870.6|0
1652110080000|2022-05-09 15:28:00|2870.55|2870.55|2870.26|2870.26|2870.55|2870.55|2870.26|2870.26|0
1652110090000|2022-05-09 15:28:10|2870.16|2870.16|2869.5|2869.5|2870.16|2870.16|2869.5|2869.5|0
1652110100000|2022-05-09 15:28:20|2869.6|2869.6|2869.56|2869.56|2869.6|2869.6|2869.56|2869.56|0
1652110110000|2022-05-09 15:28:30|2868.89|2868.89|2868.91|2868.91|2868.93|2868.93|2868.48|2868.48|0
1652110120000|2022-05-09 15:28:40|2868.58|2868.58|2868.37|2868.37|2868.58|2868.58|2868.37|2868.37|0
1652110130000|2022-05-09 15:28:50|2868.33|2868.33|2868.25|2868.25|2868.33|2868.33|2868.25|2868.25|0
1652110140000|2022-05-09 15:29:00|2868.58|2868.58|2868.22|2868.22|2868.82|2868.82|2868.22|2868.22|0
1652110150000|2022-05-09 15:29:10|2868.14|2868.14|2868.12|2868.12|2868.14|2868.14|2868.03|2868.03|0
1652110160000|2022-05-09 15:29:20|2868.07|2868.07|2867.81|2867.81|2868.19|2868.19|2867.81|2867.81|0
1652110170000|2022-05-09 15:29:30|2867.76|2867.76|2868.07|2868.07|2868.38|2868.38|2867.76|2867.76|0
1652110180000|2022-05-09 15:29:40|2867.09|2867.09|2865.95|2865.95|2867.09|2867.09|2865.88|2865.88|0
1652110190000|2022-05-09 15:29:50|2866.03|2866.03|2866.52|2866.52|2866.62|2866.62|2865.77|2865.77|0
1652166900000|2022-05-10 07:15:00|2881.38|2881.38|2880.38|2880.38|2881.38|2881.38|2880.38|2880.38|0
1652166910000|2022-05-10 07:15:10|2880.54|2880.54|2880.54|2880.54|2880.54|2880.54|2880.54|2880.54|0
1652166920000|2022-05-10 07:15:20|2880.77|2880.77|2881.46|2881.46|2881.46|2881.46|2880.77|2880.77|0
1652166930000|2022-05-10 07:15:30|2881.79|2881.79|2881.71|2881.71|2881.79|2881.79|2881.71|2881.71|0
1652166940000|2022-05-10 07:15:40|2881.79|2881.79|2883.53|2883.53|2883.53|2883.53|2881.79|2881.79|0
1652166950000|2022-05-10 07:15:50|2883.63|2883.63|2883.46|2883.46|2883.67|2883.67|2883.46|2883.46|0
1652166960000|2022-05-10 07:16:00|2883.57|2883.57|2883.57|2883.57|2883.57|2883.57|2883.57|2883.57|0
1652166970000|2022-05-10 07:16:10|2883.63|2883.63|2883.63|2883.63|2883.63|2883.63|2883.63|2883.63|0
1652166980000|2022-05-10 07:16:20|2883.59|2883.59|2883.59|2883.59|2883.59|2883.59|2883.59|2883.59|0
1652166990000|2022-05-10 07:16:30|2883.53|2883.53|2883.69|2883.69|2883.69|2883.69|2883.53|2883.53|0
1652167000000|2022-05-10 07:16:40|2883.84|2883.84|2883.84|2883.84|2883.84|2883.84|2883.84|2883.84|0
1652167040000|2022-05-10 07:17:20|2883.73|2883.73|2883.73|2883.73|2883.73|2883.73|2883.73|2883.73|0
1652167050000|2022-05-10 07:17:30|2884.02|2884.02|2886.29|2886.29|2886.29|2886.29|2883.85|2883.85|0
1652167060000|2022-05-10 07:17:40|2886.46|2886.46|2886.58|2886.58|2886.58|2886.58|2886.37|2886.37|0
1652167070000|2022-05-10 07:17:50|2886.7|2886.7|2887.02|2887.02|2887.02|2887.02|2886.58|2886.58|0
1652167080000|2022-05-10 07:18:00|2886.82|2886.82|2885.09|2885.09|2886.82|2886.82|2885.09|2885.09|0
1652167090000|2022-05-10 07:18:10|2885.43|2885.43|2885.43|2885.43|2885.43|2885.43|2885.43|2885.43|0
1652167100000|2022-05-10 07:18:20|2885.74|2885.74|2886.07|2886.07|2886.07|2886.07|2885.74|2885.74|0
1652167110000|2022-05-10 07:18:30|2886.03|2886.03|2885.53|2885.53|2886.06|2886.06|2885.1|2885.1|0
1652167120000|2022-05-10 07:18:40|2885.37|2885.37|2886.2|2886.2|2886.29|2886.29|2885.37|2885.37|0
1652167130000|2022-05-10 07:18:50|2886.32|2886.32|2886.53|2886.53|2886.53|2886.53|2886.32|2886.32|0
1652167140000|2022-05-10 07:19:00|2886.64|2886.64|2886.64|2886.64|2886.64|2886.64|2886.64|2886.64|0
1652167150000|2022-05-10 07:19:10|2886.71|2886.71|2886.71|2886.71|2886.71|2886.71|2886.71|2886.71|0
1652167160000|2022-05-10 07:19:20|2886.76|2886.76|2886.76|2886.76|2886.76|2886.76|2886.76|2886.76|0
1652167190000|2022-05-10 07:19:50|2886.43|2886.43|2886.76|2886.76|2886.76|2886.76|2886.43|2886.43|0
1652167200000|2022-05-10 07:20:00|2886.61|2886.61|2886.61|2886.61|2886.61|2886.61|2886.61|2886.61|0
1652167210000|2022-05-10 07:20:10|2886.65|2886.65|2886.65|2886.65|2886.65|2886.65|2886.65|2886.65|0
1652167220000|2022-05-10 07:20:20|2886.69|2886.69|2886.77|2886.77|2886.77|2886.77|2886.69|2886.69|0
1652167230000|2022-05-10 07:20:30|2886.85|2886.85|2886.85|2886.85|2886.85|2886.85|2886.85|2886.85|0
1652167250000|2022-05-10 07:20:50|2887.17|2887.17|2885.84|2885.84|2887.17|2887.17|2885.84|2885.84|0
1652167260000|2022-05-10 07:21:00|2885.63|2885.63|2885.52|2885.52|2885.63|2885.63|2885.52|2885.52|0
1652167270000|2022-05-10 07:21:10|2885.46|2885.46|2885.46|2885.46|2885.46|2885.46|2885.46|2885.46|0
1652167290000|2022-05-10 07:21:30|2885.54|2885.54|2885.77|2885.77|2885.77|2885.77|2885.54|2885.54|0
1652167300000|2022-05-10 07:21:40|2886.11|2886.11|2886.11|2886.11|2886.11|2886.11|2886.11|2886.11|0
1652167310000|2022-05-10 07:21:50|2886.19|2886.19|2886.19|2886.19|2886.19|2886.19|2886.19|2886.19|0
1652167320000|2022-05-10 07:22:00|2886.52|2886.52|2886.83|2886.83|2886.83|2886.83|2886.52|2886.52|0
1652167330000|2022-05-10 07:22:10|2886.5|2886.5|2886.5|2886.5|2886.5|2886.5|2886.5|2886.5|0
1652167360000|2022-05-10 07:22:40|2886.58|2886.58|2886.35|2886.35|2886.58|2886.58|2886.35|2886.35|0
1652167370000|2022-05-10 07:22:50|2886.12|2886.12|2886.3|2886.3|2886.46|2886.46|2886.04|2886.04|0
1652167380000|2022-05-10 07:23:00|2885.64|2885.64|2884.82|2884.82|2885.64|2885.64|2884.32|2884.32|0
1652167390000|2022-05-10 07:23:10|2884.49|2884.49|2884.56|2884.56|2884.56|2884.56|2884.49|2884.49|0
1652167400000|2022-05-10 07:23:20|2884.68|2884.68|2885.01|2885.01|2885.01|2885.01|2884.68|2884.68|0
1652167410000|2022-05-10 07:23:30|2885.09|2885.09|2885.09|2885.09|2885.14|2885.14|2885.09|2885.09|0
1652167430000|2022-05-10 07:23:50|2885.31|2885.31|2883.54|2883.54|2885.31|2885.31|2883.54|2883.54|0
1652167440000|2022-05-10 07:24:00|2883.8|2883.8|2882.75|2882.75|2883.8|2883.8|2882.41|2882.41|0
1652167450000|2022-05-10 07:24:10|2883.41|2883.41|2882.87|2882.87|2883.41|2883.41|2882.54|2882.54|0
1652167460000|2022-05-10 07:24:20|2882.95|2882.95|2882.95|2882.95|2882.95|2882.95|2882.95|2882.95|0
1652167480000|2022-05-10 07:24:40|2882.83|2882.83|2882.87|2882.87|2882.87|2882.87|2882.83|2882.83|0
1652167490000|2022-05-10 07:24:50|2882.97|2882.97|2883.31|2883.31|2883.31|2883.31|2882.97|2882.97|0
1652167500000|2022-05-10 07:25:00|2882.99|2882.99|2882.66|2882.66|2882.99|2882.99|2882.66|2882.66|0
1652167510000|2022-05-10 07:25:10|2882.51|2882.51|2882.5|2882.5|2882.54|2882.54|2882.2|2882.2|0
1652167520000|2022-05-10 07:25:20|2882.45|2882.45|2882.45|2882.45|2882.45|2882.45|2882.45|2882.45|0
1652167540000|2022-05-10 07:25:40|2881.79|2881.79|2881.58|2881.58|2881.79|2881.79|2881.58|2881.58|0
1652167550000|2022-05-10 07:25:50|2881.72|2881.72|2881.72|2881.72|2881.72|2881.72|2881.72|2881.72|0
1652167560000|2022-05-10 07:26:00|2881.05|2881.05|2881.05|2881.05|2881.05|2881.05|2881.05|2881.05|0
1652167590000|2022-05-10 07:26:30|2881.72|2881.72|2881.72|2881.72|2881.72|2881.72|2881.72|2881.72|0
1652167600000|2022-05-10 07:26:40|2882.38|2882.38|2882.46|2882.46|2882.46|2882.46|2882.38|2882.38|0
1652167610000|2022-05-10 07:26:50|2882.13|2882.13|2882.23|2882.23|2882.23|2882.23|2882.13|2882.13|0
1652167620000|2022-05-10 07:27:00|2882.28|2882.28|2882.32|2882.32|2882.49|2882.49|2882.28|2882.28|0
1652167630000|2022-05-10 07:27:10|2882.14|2882.14|2881.47|2881.47|2882.14|2882.14|2881.47|2881.47|0
1652167640000|2022-05-10 07:27:20|2881.14|2881.14|2880.91|2880.91|2881.24|2881.24|2880.91|2880.91|0
1652167650000|2022-05-10 07:27:30|2880.79|2880.79|2881.11|2881.11|2881.11|2881.11|2880.79|2880.79|0
1652167670000|2022-05-10 07:27:50|2880.75|2880.75|2880.41|2880.41|2880.75|2880.75|2880.41|2880.41|0
1652167680000|2022-05-10 07:28:00|2880.52|2880.52|2880.65|2880.65|2880.73|2880.73|2880.52|2880.52|0
1652167690000|2022-05-10 07:28:10|2880.77|2880.77|2882.29|2882.29|2882.29|2882.29|2880.77|2880.77|0
1652167700000|2022-05-10 07:28:20|2882.39|2882.39|2882.39|2882.39|2882.5|2882.5|2882.39|2882.39|0
1652167740000|2022-05-10 07:29:00|2882.51|2882.51|2882.51|2882.51|2882.51|2882.51|2882.51|2882.51|0
1652167770000|2022-05-10 07:29:30|2882.41|2882.41|2882.46|2882.46|2882.46|2882.46|2882.3|2882.3|0
1652167790000|2022-05-10 07:29:50|2882.57|2882.57|2882.57|2882.57|2882.57|2882.57|2882.57|2882.57|0
1652167800000|2022-05-10 07:30:00|2882.9|2882.9|2879.72|2879.72|2882.9|2882.9|2879.72|2879.72|0
1652167810000|2022-05-10 07:30:10|2879.63|2879.63|2877.45|2877.45|2879.63|2879.63|2877.45|2877.45|0
1652167820000|2022-05-10 07:30:20|2877.1|2877.1|2875.09|2875.09|2877.1|2877.1|2875.09|2875.09|0
1652167830000|2022-05-10 07:30:30|2874.98|2874.98|2874.64|2874.64|2874.98|2874.98|2874.64|2874.64|0
1652167840000|2022-05-10 07:30:40|2874.3|2874.3|2874.3|2874.3|2874.3|2874.3|2874.3|2874.3|0
1652167850000|2022-05-10 07:30:50|2873.83|2873.83|2873.78|2873.78|2873.83|2873.83|2873.78|2873.78|0
1652167860000|2022-05-10 07:31:00|2873.87|2873.87|2873.98|2873.98|2874.08|2874.08|2873.87|2873.87|0
1652167870000|2022-05-10 07:31:10|2874.64|2874.64|2874.72|2874.72|2874.72|2874.72|2874.64|2874.64|0
1652167880000|2022-05-10 07:31:20|2874.78|2874.78|2874.78|2874.78|2874.78|2874.78|2874.78|2874.78|0
1652167890000|2022-05-10 07:31:30|2874.11|2874.11|2874.11|2874.11|2874.11|2874.11|2874.11|2874.11|0
1652167900000|2022-05-10 07:31:40|2874|2874|2874|2874|2874|2874|2874|2874|0
1652167910000|2022-05-10 07:31:50|2874.11|2874.11|2874.17|2874.17|2874.17|2874.17|2874|2874|0
1652167920000|2022-05-10 07:32:00|2874.66|2874.66|2874.77|2874.77|2874.77|2874.77|2874.61|2874.61|0
1652167930000|2022-05-10 07:32:10|2875.43|2875.43|2875.43|2875.43|2875.43|2875.43|2875.43|2875.43|0
1652167940000|2022-05-10 07:32:20|2874.77|2874.77|2874.77|2874.77|2874.77|2874.77|2874.77|2874.77|0
1652167950000|2022-05-10 07:32:30|2875.02|2875.02|2874.81|2874.81|2875.02|2875.02|2874.81|2874.81|0
1652167970000|2022-05-10 07:32:50|2874.86|2874.86|2874.86|2874.86|2874.86|2874.86|2874.86|2874.86|0
1652168000000|2022-05-10 07:33:20|2875.2|2875.2|2875.2|2875.2|2875.2|2875.2|2875.2|2875.2|0
1652168010000|2022-05-10 07:33:30|2875.53|2875.53|2875.53|2875.53|2875.53|2875.53|2875.53|2875.53|0
1652168030000|2022-05-10 07:33:50|2875.2|2875.2|2874.53|2874.53|2875.2|2875.2|2874.53|2874.53|0
1652168050000|2022-05-10 07:34:10|2874.63|2874.63|2874.53|2874.53|2874.63|2874.63|2874.53|2874.53|0
1652168060000|2022-05-10 07:34:20|2874.29|2874.29|2874.29|2874.29|2874.29|2874.29|2874.29|2874.29|0
1652168070000|2022-05-10 07:34:30|2874.19|2874.19|2873.76|2873.76|2874.19|2874.19|2873.76|2873.76|0
1652168080000|2022-05-10 07:34:40|2873.86|2873.86|2873.4|2873.4|2873.86|2873.86|2873.4|2873.4|0
1652168090000|2022-05-10 07:34:50|2873.73|2873.73|2873.73|2873.73|2873.73|2873.73|2873.73|2873.73|0
1652168100000|2022-05-10 07:35:00|2873.52|2873.52|2873.35|2873.35|2873.68|2873.68|2873.35|2873.35|0
1652168110000|2022-05-10 07:35:10|2873.26|2873.26|2873.34|2873.34|2873.34|2873.34|2873.26|2873.26|0
1652168150000|2022-05-10 07:35:50|2873.67|2873.67|2873.67|2873.67|2873.67|2873.67|2873.67|2873.67|0
1652168170000|2022-05-10 07:36:10|2873.88|2873.88|2873.88|2873.88|2873.88|2873.88|2873.88|2873.88|0
1652168180000|2022-05-10 07:36:20|2873.93|2873.93|2873.53|2873.53|2874.2|2874.2|2873.53|2873.53|0
1652168200000|2022-05-10 07:36:40|2872.87|2872.87|2871.89|2871.89|2872.87|2872.87|2871.89|2871.89|0
1652168210000|2022-05-10 07:36:50|2872.22|2872.22|2872.22|2872.22|2872.22|2872.22|2872.22|2872.22|0
1652168220000|2022-05-10 07:37:00|2872.07|2872.07|2872.07|2872.07|2872.07|2872.07|2872.07|2872.07|0
1652168260000|2022-05-10 07:37:40|2872.41|2872.41|2872.41|2872.41|2872.74|2872.74|2872.41|2872.41|0
1652168280000|2022-05-10 07:38:00|2872.18|2872.18|2872.18|2872.18|2872.18|2872.18|2872.18|2872.18|0
1652168290000|2022-05-10 07:38:10|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|0
1652168300000|2022-05-10 07:38:20|2872.16|2872.16|2872.08|2872.08|2872.24|2872.24|2872.08|2872.08|0
1652168330000|2022-05-10 07:38:50|2872.29|2872.29|2872.62|2872.62|2872.62|2872.62|2872.29|2872.29|0
1652168340000|2022-05-10 07:39:00|2872.86|2872.86|2872.86|2872.86|2872.86|2872.86|2872.86|2872.86|0
1652168350000|2022-05-10 07:39:10|2872.91|2872.91|2873.08|2873.08|2873.08|2873.08|2872.91|2872.91|0
1652168360000|2022-05-10 07:39:20|2873.74|2873.74|2873.67|2873.67|2873.86|2873.86|2873.67|2873.67|0
1652168370000|2022-05-10 07:39:30|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|0
1652168380000|2022-05-10 07:39:40|2873.66|2873.66|2873.46|2873.46|2873.66|2873.66|2873.46|2873.46|0
1652168390000|2022-05-10 07:39:50|2873.35|2873.35|2873.24|2873.24|2873.35|2873.35|2873.24|2873.24|0
1652168400000|2022-05-10 07:40:00|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|2873.44|2873.44|0
1652168430000|2022-05-10 07:40:30|2873.88|2873.88|2873.79|2873.79|2873.88|2873.88|2873.79|2873.79|0
1652168440000|2022-05-10 07:40:40|2873.6|2873.6|2873.5|2873.5|2873.6|2873.6|2873.5|2873.5|0
1652168450000|2022-05-10 07:40:50|2873.65|2873.65|2873.52|2873.52|2873.65|2873.65|2873.52|2873.52|0
1652168460000|2022-05-10 07:41:00|2873.69|2873.69|2873.69|2873.69|2873.69|2873.69|2873.69|2873.69|0
1652168490000|2022-05-10 07:41:30|2873.03|2873.03|2873.03|2873.03|2873.03|2873.03|2873.03|2873.03|0
1652168520000|2022-05-10 07:42:00|2873.12|2873.12|2872.12|2872.12|2873.12|2873.12|2872.12|2872.12|0
1652168530000|2022-05-10 07:42:10|2872.31|2872.31|2872.23|2872.23|2872.31|2872.31|2872.23|2872.23|0
1652168540000|2022-05-10 07:42:20|2871.56|2871.56|2870.75|2870.75|2871.56|2871.56|2870.75|2870.75|0
1652168550000|2022-05-10 07:42:30|2870.67|2870.67|2870.67|2870.67|2870.67|2870.67|2870.67|2870.67|0
1652168560000|2022-05-10 07:42:40|2870.34|2870.34|2870.34|2870.34|2870.34|2870.34|2870.34|2870.34|0
1652168570000|2022-05-10 07:42:50|2870.3|2870.3|2869.94|2869.94|2870.34|2870.34|2869.94|2869.94|0
1652168580000|2022-05-10 07:43:00|2869.74|2869.74|2868.44|2868.44|2869.74|2869.74|2868.05|2868.05|0
1652168590000|2022-05-10 07:43:10|2868.55|2868.55|2866.97|2866.97|2868.55|2868.55|2866.97|2866.97|0
1652168600000|2022-05-10 07:43:20|2866.8|2866.8|2866.89|2866.89|2866.97|2866.97|2866.8|2866.8|0
1652168610000|2022-05-10 07:43:30|2866.79|2866.79|2867.18|2867.18|2867.18|2867.18|2866.79|2866.79|0
1652168630000|2022-05-10 07:43:50|2867.33|2867.33|2867.33|2867.33|2867.33|2867.33|2867.33|2867.33|0
1652168650000|2022-05-10 07:44:10|2867.44|2867.44|2867.38|2867.38|2867.56|2867.56|2867.38|2867.38|0
1652168660000|2022-05-10 07:44:20|2867.46|2867.46|2867.39|2867.39|2867.46|2867.46|2867.39|2867.39|0
1652168670000|2022-05-10 07:44:30|2867.5|2867.5|2867.5|2867.5|2867.5|2867.5|2867.5|2867.5|0
1652168690000|2022-05-10 07:44:50|2867.62|2867.62|2867.62|2867.62|2867.62|2867.62|2867.62|2867.62|0
1652168700000|2022-05-10 07:45:00|2867.73|2867.73|2867.82|2867.82|2867.82|2867.82|2867.63|2867.63|0
1652168710000|2022-05-10 07:45:10|2867.9|2867.9|2867.21|2867.21|2867.9|2867.9|2867.21|2867.21|0
1652168720000|2022-05-10 07:45:20|2867.35|2867.35|2867.57|2867.57|2867.57|2867.57|2867.35|2867.35|0
1652168740000|2022-05-10 07:45:40|2867.46|2867.46|2867.46|2867.46|2867.46|2867.46|2867.46|2867.46|0
1652168750000|2022-05-10 07:45:50|2867.67|2867.67|2867.67|2867.67|2867.67|2867.67|2867.67|2867.67|0
1652168770000|2022-05-10 07:46:10|2867.69|2867.69|2867.45|2867.45|2867.69|2867.69|2867.45|2867.45|0
1652168780000|2022-05-10 07:46:20|2866.99|2866.99|2866.1|2866.1|2866.99|2866.99|2865.99|2865.99|0
1652168800000|2022-05-10 07:46:40|2865.76|2865.76|2865.76|2865.76|2865.76|2865.76|2865.76|2865.76|0
1652168810000|2022-05-10 07:46:50|2865.61|2865.61|2865.61|2865.61|2865.61|2865.61|2865.61|2865.61|0
1652168820000|2022-05-10 07:47:00|2865.27|2865.27|2866.04|2866.04|2866.04|2866.04|2865.27|2865.27|0
1652168830000|2022-05-10 07:47:10|2866.1|2866.1|2866.04|2866.04|2866.1|2866.1|2866.04|2866.04|0
1652168850000|2022-05-10 07:47:30|2866.38|2866.38|2866.38|2866.38|2866.38|2866.38|2866.38|2866.38|0
1652168860000|2022-05-10 07:47:40|2866.33|2866.33|2865.66|2865.66|2866.33|2866.33|2865.66|2865.66|0
1652168870000|2022-05-10 07:47:50|2865.34|2865.34|2864.68|2864.68|2865.34|2865.34|2864.68|2864.68|0
1652168880000|2022-05-10 07:48:00|2864.9|2864.9|2864.83|2864.83|2864.97|2864.97|2864.83|2864.83|0
1652168900000|2022-05-10 07:48:20|2864.52|2864.52|2864.52|2864.52|2864.52|2864.52|2864.52|2864.52|0
1652168910000|2022-05-10 07:48:30|2864.84|2864.84|2864.59|2864.59|2864.84|2864.84|2864.59|2864.59|0
1652168940000|2022-05-10 07:49:00|2864.48|2864.48|2864.48|2864.48|2864.48|2864.48|2864.48|2864.48|0
1652168990000|2022-05-10 07:49:50|2864.9|2864.9|2864.85|2864.85|2864.9|2864.9|2864.69|2864.69|0
1652169000000|2022-05-10 07:50:00|2864.78|2864.78|2864.44|2864.44|2864.78|2864.78|2864.44|2864.44|0
1652169010000|2022-05-10 07:50:10|2863.78|2863.78|2863.78|2863.78|2863.78|2863.78|2863.78|2863.78|0
1652169040000|2022-05-10 07:50:40|2863.74|2863.74|2863.74|2863.74|2863.74|2863.74|2863.74|2863.74|0
1652169050000|2022-05-10 07:50:50|2864.4|2864.4|2864.18|2864.18|2864.4|2864.4|2864.18|2864.18|0
1652169060000|2022-05-10 07:51:00|2864.51|2864.51|2864.51|2864.51|2864.51|2864.51|2864.51|2864.51|0
1652169080000|2022-05-10 07:51:20|2864.31|2864.31|2864.31|2864.31|2864.31|2864.31|2864.31|2864.31|0
1652169090000|2022-05-10 07:51:30|2864.16|2864.16|2864.16|2864.16|2864.16|2864.16|2864.16|2864.16|0
1652169100000|2022-05-10 07:51:40|2864.05|2864.05|2863.94|2863.94|2864.12|2864.12|2863.94|2863.94|0
1652169120000|2022-05-10 07:52:00|2864.26|2864.26|2864.26|2864.26|2864.26|2864.26|2864.26|2864.26|0
1652169130000|2022-05-10 07:52:10|2864.44|2864.44|2864.52|2864.52|2864.52|2864.52|2864.44|2864.44|0
1652169160000|2022-05-10 07:52:40|2864.62|2864.62|2864.62|2864.62|2864.62|2864.62|2864.62|2864.62|0
1652169180000|2022-05-10 07:53:00|2864.53|2864.53|2864.54|2864.54|2864.54|2864.54|2864.35|2864.35|0
1652169230000|2022-05-10 07:53:50|2863.54|2863.54|2862.96|2862.96|2863.64|2863.64|2862.96|2862.96|0
1652169240000|2022-05-10 07:54:00|2862.86|2862.86|2862.99|2862.99|2862.99|2862.99|2862.84|2862.84|0
1652169260000|2022-05-10 07:54:20|2863.07|2863.07|2863.07|2863.07|2863.07|2863.07|2863.07|2863.07|0
1652169280000|2022-05-10 07:54:40|2862.99|2862.99|2862.99|2862.99|2862.99|2862.99|2862.99|2862.99|0
1652169290000|2022-05-10 07:54:50|2862.48|2862.48|2862.48|2862.48|2862.48|2862.48|2862.48|2862.48|0
1652169310000|2022-05-10 07:55:10|2861.82|2861.82|2861.82|2861.82|2861.82|2861.82|2861.82|2861.82|0
1652169320000|2022-05-10 07:55:20|2861.74|2861.74|2861.74|2861.74|2861.74|2861.74|2861.74|2861.74|0
1652169340000|2022-05-10 07:55:40|2861.9|2861.9|2861.2|2861.2|2861.9|2861.9|2861|2861|0
1652169350000|2022-05-10 07:55:50|2861.13|2861.13|2861.12|2861.12|2861.87|2861.87|2861.12|2861.12|0
1652169360000|2022-05-10 07:56:00|2860.79|2860.79|2861.12|2861.12|2861.12|2861.12|2860.79|2860.79|0
1652169370000|2022-05-10 07:56:10|2861.48|2861.48|2861.48|2861.48|2861.48|2861.48|2861.48|2861.48|0
1652169390000|2022-05-10 07:56:30|2861.3|2861.3|2861.1|2861.1|2861.3|2861.3|2861.1|2861.1|0
1652169420000|2022-05-10 07:57:00|2861.32|2861.32|2862.94|2862.94|2862.94|2862.94|2861.32|2861.32|0
1652169430000|2022-05-10 07:57:10|2862.75|2862.75|2861.57|2861.57|2862.75|2862.75|2861.57|2861.57|0
1652169440000|2022-05-10 07:57:20|2861.65|2861.65|2861.65|2861.65|2861.65|2861.65|2861.65|2861.65|0
1652169460000|2022-05-10 07:57:40|2861.99|2861.99|2861.88|2861.88|2862.09|2862.09|2861.78|2861.78|0
1652169470000|2022-05-10 07:57:50|2861.67|2861.67|2862.06|2862.06|2862.17|2862.17|2861.67|2861.67|0
1652169480000|2022-05-10 07:58:00|2861.83|2861.83|2861.83|2861.83|2861.83|2861.83|2861.83|2861.83|0
1652169490000|2022-05-10 07:58:10|2861.91|2861.91|2861.93|2861.93|2861.93|2861.93|2861.91|2861.91|0
1652169510000|2022-05-10 07:58:30|2861.72|2861.72|2861.72|2861.72|2861.72|2861.72|2861.72|2861.72|0
1652169530000|2022-05-10 07:58:50|2861.76|2861.76|2861.76|2861.76|2861.76|2861.76|2861.76|2861.76|0
1652169540000|2022-05-10 07:59:00|2861.54|2861.54|2861.65|2861.65|2861.65|2861.65|2861.54|2861.54|0
1652169550000|2022-05-10 07:59:10|2861.84|2861.84|2862.64|2862.64|2862.64|2862.64|2861.84|2861.84|0
1652169560000|2022-05-10 07:59:20|2861.98|2861.98|2861.82|2861.82|2861.98|2861.98|2861.82|2861.82|0
1652169570000|2022-05-10 07:59:30|2861.72|2861.72|2861.72|2861.72|2861.72|2861.72|2861.72|2861.72|0
1652169580000|2022-05-10 07:59:40|2861.76|2861.76|2861.76|2861.76|2861.76|2861.76|2861.76|2861.76|0
1652169590000|2022-05-10 07:59:50|2861.55|2861.55|2861.5|2861.5|2861.55|2861.55|2861.5|2861.5|0
1652169600000|2022-05-10 08:00:00|2861.16|2861.16|2861.16|2861.16|2861.16|2861.16|2861.16|2861.16|0
1652169620000|2022-05-10 08:00:20|2861.12|2861.12|2861.12|2861.12|2861.12|2861.12|2861.12|2861.12|0
1652169630000|2022-05-10 08:00:30|2861|2861|2861|2861|2861|2861|2861|2861|0
1652169640000|2022-05-10 08:00:40|2861.02|2861.02|2861.02|2861.02|2861.02|2861.02|2861.02|2861.02|0
1652169650000|2022-05-10 08:00:50|2861.69|2861.69|2861.02|2861.02|2861.69|2861.69|2861.02|2861.02|0
1652169670000|2022-05-10 08:01:10|2860.93|2860.93|2860.93|2860.93|2860.93|2860.93|2860.93|2860.93|0
1652169680000|2022-05-10 08:01:20|2861.26|2861.26|2861.37|2861.37|2861.37|2861.37|2861.26|2861.26|0
1652169700000|2022-05-10 08:01:40|2861.7|2861.7|2861.7|2861.7|2861.7|2861.7|2861.7|2861.7|0
1652169710000|2022-05-10 08:01:50|2862.03|2862.03|2861.7|2861.7|2862.03|2862.03|2861.7|2861.7|0
1652169720000|2022-05-10 08:02:00|2861.54|2861.54|2861.54|2861.54|2861.54|2861.54|2861.54|2861.54|0
1652169730000|2022-05-10 08:02:10|2861.49|2861.49|2861.59|2861.59|2861.59|2861.59|2861.49|2861.49|0
1652169740000|2022-05-10 08:02:20|2861.42|2861.42|2861.3|2861.3|2861.42|2861.42|2861.3|2861.3|0
1652169750000|2022-05-10 08:02:30|2860.93|2860.93|2860.59|2860.59|2860.93|2860.93|2860.59|2860.59|0
1652169760000|2022-05-10 08:02:40|2860.52|2860.52|2860.2|2860.2|2860.52|2860.52|2860.2|2860.2|0
1652169770000|2022-05-10 08:02:50|2860.08|2860.08|2860.08|2860.08|2860.08|2860.08|2860.08|2860.08|0
1652169780000|2022-05-10 08:03:00|2859.42|2859.42|2859.47|2859.47|2859.47|2859.47|2859.42|2859.42|0
1652169800000|2022-05-10 08:03:20|2859.54|2859.54|2859.61|2859.61|2859.61|2859.61|2859.54|2859.54|0
1652169810000|2022-05-10 08:03:30|2859.38|2859.38|2859.38|2859.38|2859.38|2859.38|2859.38|2859.38|0
1652169820000|2022-05-10 08:03:40|2859.48|2859.48|2859.48|2859.48|2859.48|2859.48|2859.48|2859.48|0
1652169830000|2022-05-10 08:03:50|2859.56|2859.56|2859.12|2859.12|2859.56|2859.56|2859.07|2859.07|0
1652169860000|2022-05-10 08:04:20|2858.89|2858.89|2858.89|2858.89|2858.89|2858.89|2858.89|2858.89|0
1652169870000|2022-05-10 08:04:30|2858.93|2858.93|2859.24|2859.24|2859.24|2859.24|2858.93|2858.93|0
1652169880000|2022-05-10 08:04:40|2859.19|2859.19|2859.71|2859.71|2859.71|2859.71|2859.14|2859.14|0
1652169900000|2022-05-10 08:05:00|2859.61|2859.61|2859.61|2859.61|2859.61|2859.61|2859.61|2859.61|0
1652169910000|2022-05-10 08:05:10|2859.27|2859.27|2858.61|2858.61|2859.27|2859.27|2858.61|2858.61|0
1652169920000|2022-05-10 08:05:20|2858.45|2858.45|2858.97|2858.97|2859.02|2859.02|2858.45|2858.45|0
1652169930000|2022-05-10 08:05:30|2859.02|2859.02|2859.39|2859.39|2859.39|2859.39|2859.02|2859.02|0
1652169940000|2022-05-10 08:05:40|2859.43|2859.43|2860.43|2860.43|2860.43|2860.43|2859.43|2859.43|0
1652169970000|2022-05-10 08:06:10|2860.31|2860.31|2860.26|2860.26|2860.31|2860.31|2860.26|2860.26|0
1652169980000|2022-05-10 08:06:20|2860.38|2860.38|2860.38|2860.38|2860.38|2860.38|2860.38|2860.38|0
1652170000000|2022-05-10 08:06:40|2860.49|2860.49|2860.49|2860.49|2860.49|2860.49|2860.49|2860.49|0
1652170010000|2022-05-10 08:06:50|2860.28|2860.28|2860.28|2860.28|2860.28|2860.28|2860.28|2860.28|0
1652170020000|2022-05-10 08:07:00|2860.51|2860.51|2861.1|2861.1|2861.1|2861.1|2860.51|2860.51|0
1652170030000|2022-05-10 08:07:10|2861.25|2861.25|2861.25|2861.25|2861.25|2861.25|2861.25|2861.25|0
1652170060000|2022-05-10 08:07:40|2861.33|2861.33|2861.87|2861.87|2861.92|2861.92|2861.33|2861.33|0
1652170090000|2022-05-10 08:08:10|2862.07|2862.07|2861.77|2861.77|2862.52|2862.52|2861.77|2861.77|0
1652170100000|2022-05-10 08:08:20|2861.85|2861.85|2862.26|2862.26|2862.42|2862.42|2861.85|2861.85|0
1652170120000|2022-05-10 08:08:40|2862.18|2862.18|2861.89|2861.89|2862.18|2862.18|2861.85|2861.85|0
1652170130000|2022-05-10 08:08:50|2862.02|2862.02|2862.02|2862.02|2862.02|2862.02|2862.02|2862.02|0
1652170150000|2022-05-10 08:09:10|2861.98|2861.98|2862.03|2862.03|2862.03|2862.03|2861.98|2861.98|0
1652170160000|2022-05-10 08:09:20|2862.37|2862.37|2862.37|2862.37|2862.37|2862.37|2862.37|2862.37|0
1652170180000|2022-05-10 08:09:40|2863.03|2863.03|2863.1|2863.1|2863.1|2863.1|2863.03|2863.03|0
1652170190000|2022-05-10 08:09:50|2863.18|2863.18|2863.18|2863.18|2863.18|2863.18|2863.18|2863.18|0
1652170200000|2022-05-10 08:10:00|2863.36|2863.36|2863.28|2863.28|2863.36|2863.36|2863.28|2863.28|0
1652170210000|2022-05-10 08:10:10|2863.95|2863.95|2864.05|2864.05|2864.05|2864.05|2863.95|2863.95|0
1652170220000|2022-05-10 08:10:20|2864.09|2864.09|2864.09|2864.09|2864.09|2864.09|2864.09|2864.09|0
1652170230000|2022-05-10 08:10:30|2862.89|2862.89|2862.86|2862.86|2863.04|2863.04|2862.86|2862.86|0
1652170240000|2022-05-10 08:10:40|2862.97|2862.97|2862.97|2862.97|2862.97|2862.97|2862.97|2862.97|0
1652170250000|2022-05-10 08:10:50|2862.89|2862.89|2863.46|2863.46|2863.46|2863.46|2862.89|2862.89|0
1652170260000|2022-05-10 08:11:00|2863.63|2863.63|2864.12|2864.12|2864.12|2864.12|2863.63|2863.63|0
1652170270000|2022-05-10 08:11:10|2864.19|2864.19|2864.19|2864.19|2864.19|2864.19|2864.19|2864.19|0
1652170300000|2022-05-10 08:11:40|2864.08|2864.08|2864.11|2864.11|2864.11|2864.11|2864.08|2864.08|0
1652170320000|2022-05-10 08:12:00|2863.11|2863.11|2863.11|2863.11|2863.11|2863.11|2863.11|2863.11|0
1652170340000|2022-05-10 08:12:20|2862.89|2862.89|2862.89|2862.89|2862.89|2862.89|2862.89|2862.89|0
1652170350000|2022-05-10 08:12:30|2862.81|2862.81|2861.37|2861.37|2862.81|2862.81|2861.37|2861.37|0
1652170360000|2022-05-10 08:12:40|2861.45|2861.45|2861.13|2861.13|2861.45|2861.45|2861.05|2861.05|0
1652170370000|2022-05-10 08:12:50|2860.69|2860.69|2860.82|2860.82|2860.82|2860.82|2860.69|2860.69|0
1652170380000|2022-05-10 08:13:00|2860.74|2860.74|2860.66|2860.66|2860.74|2860.74|2860.66|2860.66|0
1652170390000|2022-05-10 08:13:10|2860.71|2860.71|2860.71|2860.71|2860.71|2860.71|2860.71|2860.71|0
1652170400000|2022-05-10 08:13:20|2860.67|2860.67|2859.67|2859.67|2860.67|2860.67|2859.67|2859.67|0
1652170410000|2022-05-10 08:13:30|2859.35|2859.35|2859.35|2859.35|2859.35|2859.35|2859.35|2859.35|0
1652170420000|2022-05-10 08:13:40|2859.2|2859.2|2859.2|2859.2|2859.2|2859.2|2859.2|2859.2|0
1652170440000|2022-05-10 08:14:00|2859.53|2859.53|2859.66|2859.66|2859.95|2859.95|2859.53|2859.53|0
1652170470000|2022-05-10 08:14:30|2859.5|2859.5|2859.5|2859.5|2859.5|2859.5|2859.5|2859.5|0
1652170480000|2022-05-10 08:14:40|2859.42|2859.42|2859.09|2859.09|2859.42|2859.42|2859.09|2859.09|0
1652170490000|2022-05-10 08:14:50|2859.17|2859.17|2859.17|2859.17|2859.17|2859.17|2859.17|2859.17|0
1652170500000|2022-05-10 08:15:00|2859.28|2859.28|2859.56|2859.56|2859.56|2859.56|2859.28|2859.28|0
1652170510000|2022-05-10 08:15:10|2859.72|2859.72|2859.71|2859.71|2859.77|2859.77|2859.71|2859.71|0
1652170520000|2022-05-10 08:15:20|2859.64|2859.64|2859.64|2859.64|2859.64|2859.64|2859.64|2859.64|0
1652170530000|2022-05-10 08:15:30|2860.31|2860.31|2860.31|2860.31|2860.31|2860.31|2860.31|2860.31|0
1652170540000|2022-05-10 08:15:40|2860.4|2860.4|2860.4|2860.4|2860.4|2860.4|2860.4|2860.4|0
1652170550000|2022-05-10 08:15:50|2860.64|2860.64|2860.84|2860.84|2860.84|2860.84|2860.64|2860.64|0
1652170560000|2022-05-10 08:16:00|2860.93|2860.93|2860.82|2860.82|2860.93|2860.93|2860.82|2860.82|0
1652170590000|2022-05-10 08:16:30|2860.71|2860.71|2860.71|2860.71|2860.71|2860.71|2860.71|2860.71|0
1652170610000|2022-05-10 08:16:50|2860.87|2860.87|2860.87|2860.87|2860.87|2860.87|2860.87|2860.87|0
1652170640000|2022-05-10 08:17:20|2861.01|2861.01|2862.41|2862.41|2862.41|2862.41|2861.01|2861.01|0
1652170650000|2022-05-10 08:17:30|2862.36|2862.36|2862.69|2862.69|2862.69|2862.69|2862.36|2862.36|0
1652170660000|2022-05-10 08:17:40|2862.74|2862.74|2862.82|2862.82|2862.82|2862.82|2862.74|2862.74|0
1652170670000|2022-05-10 08:17:50|2862.49|2862.49|2862.49|2862.49|2862.49|2862.49|2862.49|2862.49|0
1652170690000|2022-05-10 08:18:10|2862.7|2862.7|2862.81|2862.81|2862.81|2862.81|2862.7|2862.7|0
1652170700000|2022-05-10 08:18:20|2862.98|2862.98|2862.98|2862.98|2862.98|2862.98|2862.98|2862.98|0
1652170740000|2022-05-10 08:19:00|2863.19|2863.19|2863.52|2863.52|2863.52|2863.52|2863.19|2863.19|0
1652170750000|2022-05-10 08:19:10|2863.58|2863.58|2863.94|2863.94|2863.94|2863.94|2863.58|2863.58|0
1652170770000|2022-05-10 08:19:30|2863.81|2863.81|2863.92|2863.92|2863.92|2863.92|2863.81|2863.81|0
1652170780000|2022-05-10 08:19:40|2863.53|2863.53|2863.53|2863.53|2863.53|2863.53|2863.53|2863.53|0
1652170790000|2022-05-10 08:19:50|2863.61|2863.61|2863.94|2863.94|2863.94|2863.94|2863.61|2863.61|0
1652170800000|2022-05-10 08:20:00|2864.12|2864.12|2864.7|2864.7|2864.7|2864.7|2864.12|2864.12|0
1652170810000|2022-05-10 08:20:10|2864.85|2864.85|2865.05|2865.05|2865.18|2865.18|2864.85|2864.85|0
1652170830000|2022-05-10 08:20:30|2864.83|2864.83|2864.64|2864.64|2864.92|2864.92|2864.56|2864.56|0
1652170840000|2022-05-10 08:20:40|2864.59|2864.59|2864.84|2864.84|2864.84|2864.84|2864.59|2864.59|0
1652170860000|2022-05-10 08:21:00|2864.93|2864.93|2864.89|2864.89|2864.93|2864.93|2864.89|2864.89|0
1652170870000|2022-05-10 08:21:10|2864.74|2864.74|2864.41|2864.41|2864.74|2864.74|2864.41|2864.41|0
1652170890000|2022-05-10 08:21:30|2864.46|2864.46|2864.79|2864.79|2864.79|2864.79|2864.46|2864.46|0
1652170900000|2022-05-10 08:21:40|2864.59|2864.59|2864.47|2864.47|2864.59|2864.59|2864.47|2864.47|0
1652170930000|2022-05-10 08:22:10|2864.58|2864.58|2864.8|2864.8|2864.8|2864.8|2864.58|2864.58|0
1652170950000|2022-05-10 08:22:30|2864.59|2864.59|2865.25|2865.25|2865.25|2865.25|2864.59|2864.59|0
1652170960000|2022-05-10 08:22:40|2865.38|2865.38|2865.42|2865.42|2865.42|2865.42|2865.38|2865.38|0
1652170970000|2022-05-10 08:22:50|2865.34|2865.34|2865.34|2865.34|2865.34|2865.34|2865.34|2865.34|0
1652170990000|2022-05-10 08:23:10|2864.68|2864.68|2865.01|2865.01|2865.01|2865.01|2864.68|2864.68|0
1652171020000|2022-05-10 08:23:40|2864.9|2864.9|2864.9|2864.9|2864.9|2864.9|2864.9|2864.9|0
1652171030000|2022-05-10 08:23:50|2864.81|2864.81|2864.81|2864.81|2864.81|2864.81|2864.81|2864.81|0
1652171040000|2022-05-10 08:24:00|2864.48|2864.48|2864.48|2864.48|2864.81|2864.81|2864.48|2864.48|0
1652171050000|2022-05-10 08:24:10|2864.81|2864.81|2864.81|2864.81|2864.81|2864.81|2864.81|2864.81|0
1652171060000|2022-05-10 08:24:20|2865.14|2865.14|2865.14|2865.14|2865.14|2865.14|2865.14|2865.14|0
1652171070000|2022-05-10 08:24:30|2864.93|2864.93|2865.49|2865.49|2865.49|2865.49|2864.93|2864.93|0
1652171080000|2022-05-10 08:24:40|2865.82|2865.82|2865.82|2865.82|2865.82|2865.82|2865.82|2865.82|0
1652171090000|2022-05-10 08:24:50|2865.9|2865.9|2865.9|2865.9|2865.9|2865.9|2865.9|2865.9|0
1652171110000|2022-05-10 08:25:10|2866.23|2866.23|2866.23|2866.23|2866.23|2866.23|2866.23|2866.23|0
1652171120000|2022-05-10 08:25:20|2866.34|2866.34|2866.19|2866.19|2866.34|2866.34|2866.19|2866.19|0
1652171130000|2022-05-10 08:25:30|2866.08|2866.08|2866.08|2866.08|2866.08|2866.08|2866.08|2866.08|0
1652171150000|2022-05-10 08:25:50|2866.04|2866.04|2866.09|2866.09|2866.14|2866.14|2866.04|2866.04|0
1652171160000|2022-05-10 08:26:00|2866.05|2866.05|2866.07|2866.07|2866.16|2866.16|2866.05|2866.05|0
1652171170000|2022-05-10 08:26:10|2865.94|2865.94|2865.41|2865.41|2865.94|2865.94|2865.41|2865.41|0
1652171180000|2022-05-10 08:26:20|2865.33|2865.33|2865.32|2865.32|2865.48|2865.48|2865.15|2865.15|0
1652171190000|2022-05-10 08:26:30|2865.66|2865.66|2865.48|2865.48|2865.66|2865.66|2865.48|2865.48|0
1652171200000|2022-05-10 08:26:40|2865.15|2865.15|2864.76|2864.76|2865.15|2865.15|2864.71|2864.71|0
1652171210000|2022-05-10 08:26:50|2864.58|2864.58|2864.58|2864.58|2864.58|2864.58|2864.58|2864.58|0
1652171260000|2022-05-10 08:27:40|2864.37|2864.37|2864.37|2864.37|2864.37|2864.37|2864.29|2864.29|0
1652171270000|2022-05-10 08:27:50|2864.25|2864.25|2864.25|2864.25|2864.25|2864.25|2864.25|2864.25|0
1652171290000|2022-05-10 08:28:10|2864.33|2864.33|2864.37|2864.37|2864.37|2864.37|2864.33|2864.33|0
1652171300000|2022-05-10 08:28:20|2864.71|2864.71|2865.02|2865.02|2865.02|2865.02|2864.71|2864.71|0
1652171310000|2022-05-10 08:28:30|2865.26|2865.26|2865.26|2865.26|2865.59|2865.59|2865.26|2865.26|0
1652171320000|2022-05-10 08:28:40|2865.59|2865.59|2865.51|2865.51|2865.59|2865.59|2865.51|2865.51|0
1652171360000|2022-05-10 08:29:20|2865.59|2865.59|2865.59|2865.59|2865.59|2865.59|2865.59|2865.59|0
1652171390000|2022-05-10 08:29:50|2865.92|2865.92|2866.43|2866.43|2866.43|2866.43|2865.92|2865.92|0
1652171400000|2022-05-10 08:30:00|2866.66|2866.66|2866.9|2866.9|2866.9|2866.9|2866.66|2866.66|0
1652171410000|2022-05-10 08:30:10|2866.72|2866.72|2866.72|2866.72|2866.72|2866.72|2866.72|2866.72|0
1652171420000|2022-05-10 08:30:20|2866.68|2866.68|2867.01|2867.01|2867.01|2867.01|2866.68|2866.68|0
1652171430000|2022-05-10 08:30:30|2867.34|2867.34|2867.34|2867.34|2867.34|2867.34|2867.34|2867.34|0
1652171440000|2022-05-10 08:30:40|2867.27|2867.27|2867.51|2867.51|2867.51|2867.51|2867.27|2867.27|0
1652171450000|2022-05-10 08:30:50|2867.43|2867.43|2867.46|2867.46|2867.46|2867.46|2867.38|2867.38|0
1652171460000|2022-05-10 08:31:00|2867.58|2867.58|2867.74|2867.74|2867.74|2867.74|2867.58|2867.58|0
1652171470000|2022-05-10 08:31:10|2867.57|2867.57|2867.87|2867.87|2867.94|2867.94|2867.57|2867.57|0
1652171480000|2022-05-10 08:31:20|2867.99|2867.99|2867.98|2867.98|2868.15|2868.15|2867.82|2867.82|0
1652171490000|2022-05-10 08:31:30|2868.02|2868.02|2867.48|2867.48|2868.02|2868.02|2867.48|2867.48|0
1652171500000|2022-05-10 08:31:40|2867.81|2867.81|2867.69|2867.69|2867.81|2867.81|2867.69|2867.69|0
1652171520000|2022-05-10 08:32:00|2867.8|2867.8|2867.47|2867.47|2867.8|2867.8|2867.47|2867.47|0
1652171530000|2022-05-10 08:32:10|2867.55|2867.55|2867.55|2867.55|2867.55|2867.55|2867.55|2867.55|0
1652171540000|2022-05-10 08:32:20|2867.15|2867.15|2866.69|2866.69|2867.15|2867.15|2866.69|2866.69|0
1652171550000|2022-05-10 08:32:30|2866.63|2866.63|2866.59|2866.59|2866.63|2866.63|2866.59|2866.59|0
1652171560000|2022-05-10 08:32:40|2866.8|2866.8|2866.8|2866.8|2866.8|2866.8|2866.8|2866.8|0
1652171580000|2022-05-10 08:33:00|2866.69|2866.69|2866.69|2866.69|2866.69|2866.69|2866.69|2866.69|0
1652171590000|2022-05-10 08:33:10|2866.57|2866.57|2867.24|2867.24|2867.24|2867.24|2866.57|2866.57|0
1652171600000|2022-05-10 08:33:20|2867.11|2867.11|2867.11|2867.11|2867.11|2867.11|2867.11|2867.11|0
1652171630000|2022-05-10 08:33:50|2867.03|2867.03|2867.03|2867.03|2867.03|2867.03|2867.03|2867.03|0
1652171650000|2022-05-10 08:34:10|2866.7|2866.7|2866.36|2866.36|2866.7|2866.7|2866.36|2866.36|0
1652171660000|2022-05-10 08:34:20|2866.4|2866.4|2866.2|2866.2|2866.4|2866.4|2866.2|2866.2|0
1652171670000|2022-05-10 08:34:30|2866.25|2866.25|2866.58|2866.58|2866.58|2866.58|2866.25|2866.25|0
1652171680000|2022-05-10 08:34:40|2866.65|2866.65|2866.65|2866.65|2866.65|2866.65|2866.65|2866.65|0
1652171710000|2022-05-10 08:35:10|2866.99|2866.99|2866.99|2866.99|2866.99|2866.99|2866.99|2866.99|0
1652171720000|2022-05-10 08:35:20|2867.09|2867.09|2866.88|2866.88|2867.09|2867.09|2866.88|2866.88|0
1652171740000|2022-05-10 08:35:40|2866.55|2866.55|2866.37|2866.37|2866.55|2866.55|2866.37|2866.37|0
1652171780000|2022-05-10 08:36:20|2865.7|2865.7|2865.8|2865.8|2865.8|2865.8|2865.7|2865.7|0
1652171800000|2022-05-10 08:36:40|2865.88|2865.88|2866.04|2866.04|2866.04|2866.04|2865.88|2865.88|0
1652171810000|2022-05-10 08:36:50|2866.25|2866.25|2866.21|2866.21|2866.25|2866.25|2866.17|2866.17|0
1652171850000|2022-05-10 08:37:30|2865.87|2865.87|2866.21|2866.21|2866.21|2866.21|2865.87|2865.87|0
1652171860000|2022-05-10 08:37:40|2865.87|2865.87|2866.21|2866.21|2866.21|2866.21|2865.87|2865.87|0
1652171870000|2022-05-10 08:37:50|2866.59|2866.59|2866.59|2866.59|2866.59|2866.59|2866.59|2866.59|0
1652171880000|2022-05-10 08:38:00|2866.66|2866.66|2866.66|2866.66|2866.66|2866.66|2866.66|2866.66|0
1652171930000|2022-05-10 08:38:50|2866.78|2866.78|2867.41|2867.41|2867.41|2867.41|2866.78|2866.78|0
1652171940000|2022-05-10 08:39:00|2867.29|2867.29|2867.26|2867.26|2867.29|2867.29|2867.18|2867.18|0
1652171960000|2022-05-10 08:39:20|2866.59|2866.59|2866.55|2866.55|2866.59|2866.59|2866.55|2866.55|0
1652171990000|2022-05-10 08:39:50|2867.21|2867.21|2867.16|2867.16|2867.21|2867.21|2867.16|2867.16|0
1652172000000|2022-05-10 08:40:00|2867.24|2867.24|2867.2|2867.2|2867.24|2867.24|2867.2|2867.2|0
1652172020000|2022-05-10 08:40:20|2867.12|2867.12|2867.2|2867.2|2867.2|2867.2|2867.12|2867.12|0
1652172050000|2022-05-10 08:40:50|2867.02|2867.02|2866.69|2866.69|2867.02|2867.02|2866.69|2866.69|0
1652172070000|2022-05-10 08:41:10|2867.02|2867.02|2866.78|2866.78|2867.02|2867.02|2866.78|2866.78|0
1652172080000|2022-05-10 08:41:20|2866.47|2866.47|2866.12|2866.12|2866.47|2866.47|2866.07|2866.07|0
1652172100000|2022-05-10 08:41:40|2865.79|2865.79|2865.79|2865.79|2865.79|2865.79|2865.79|2865.79|0
1652172120000|2022-05-10 08:42:00|2865.69|2865.69|2865.8|2865.8|2865.8|2865.8|2865.69|2865.69|0
1652172130000|2022-05-10 08:42:10|2865.88|2865.88|2865.88|2865.88|2865.88|2865.88|2865.88|2865.88|0
1652172140000|2022-05-10 08:42:20|2865.64|2865.64|2865.4|2865.4|2865.64|2865.64|2865.4|2865.4|0
1652172150000|2022-05-10 08:42:30|2865.56|2865.56|2865.64|2865.64|2865.64|2865.64|2865.56|2865.56|0
1652172170000|2022-05-10 08:42:50|2865.56|2865.56|2865.56|2865.56|2865.56|2865.56|2865.56|2865.56|0
1652172180000|2022-05-10 08:43:00|2865.64|2865.64|2865.96|2865.96|2866.04|2866.04|2865.64|2865.64|0
1652172190000|2022-05-10 08:43:10|2865.88|2865.88|2866.21|2866.21|2866.21|2866.21|2865.88|2865.88|0
1652172200000|2022-05-10 08:43:20|2866.29|2866.29|2866.21|2866.21|2866.29|2866.29|2866.21|2866.21|0
1652172210000|2022-05-10 08:43:30|2866.29|2866.29|2866.29|2866.29|2866.29|2866.29|2866.29|2866.29|0
1652172240000|2022-05-10 08:44:00|2866.45|2866.45|2866.45|2866.45|2866.45|2866.45|2866.45|2866.45|0
1652172250000|2022-05-10 08:44:10|2866.53|2866.53|2866.32|2866.32|2866.53|2866.53|2866.32|2866.32|0
1652172290000|2022-05-10 08:44:50|2866.09|2866.09|2866.01|2866.01|2866.09|2866.09|2866.01|2866.01|0
1652172300000|2022-05-10 08:45:00|2866.35|2866.35|2866.43|2866.43|2866.43|2866.43|2866.35|2866.35|0
1652172310000|2022-05-10 08:45:10|2866.55|2866.55|2866.51|2866.51|2866.55|2866.55|2866.51|2866.51|0
1652172330000|2022-05-10 08:45:30|2866.61|2866.61|2866.61|2866.61|2866.61|2866.61|2866.61|2866.61|0
1652172350000|2022-05-10 08:45:50|2866.45|2866.45|2866.09|2866.09|2866.53|2866.53|2866.09|2866.09|0
1652172360000|2022-05-10 08:46:00|2865.97|2865.97|2865.97|2865.97|2865.97|2865.97|2865.97|2865.97|0
1652172370000|2022-05-10 08:46:10|2866.04|2866.04|2866.04|2866.04|2866.04|2866.04|2866.04|2866.04|0
1652172390000|2022-05-10 08:46:30|2866.15|2866.15|2867.32|2867.32|2867.32|2867.32|2866.15|2866.15|0
1652172400000|2022-05-10 08:46:40|2867.51|2867.51|2867.51|2867.51|2867.51|2867.51|2867.51|2867.51|0
1652172410000|2022-05-10 08:46:50|2867.54|2867.54|2867.38|2867.38|2867.54|2867.54|2867.38|2867.38|0
1652172420000|2022-05-10 08:47:00|2867.3|2867.3|2867.3|2867.3|2867.3|2867.3|2867.3|2867.3|0
1652172430000|2022-05-10 08:47:10|2867.63|2867.63|2867.63|2867.63|2867.63|2867.63|2867.63|2867.63|0
1652172440000|2022-05-10 08:47:20|2867.77|2867.77|2867.77|2867.77|2867.77|2867.77|2867.77|2867.77|0
1652172450000|2022-05-10 08:47:30|2867.92|2867.92|2867.92|2867.92|2867.92|2867.92|2867.92|2867.92|0
1652172460000|2022-05-10 08:47:40|2868|2868|2868|2868|2868|2868|2868|2868|0
1652172470000|2022-05-10 08:47:50|2868.24|2868.24|2868.32|2868.32|2868.32|2868.32|2868.24|2868.24|0
1652172480000|2022-05-10 08:48:00|2868.4|2868.4|2868.51|2868.51|2868.51|2868.51|2868.4|2868.4|0
1652172490000|2022-05-10 08:48:10|2868.62|2868.62|2868.62|2868.62|2868.62|2868.62|2868.62|2868.62|0
1652172500000|2022-05-10 08:48:20|2868.72|2868.72|2868.88|2868.88|2868.88|2868.88|2868.72|2868.72|0
1652172510000|2022-05-10 08:48:30|2868.92|2868.92|2868.96|2868.96|2868.96|2868.96|2868.92|2868.92|0
1652172530000|2022-05-10 08:48:50|2868.63|2868.63|2868.63|2868.63|2868.63|2868.63|2868.63|2868.63|0
1652172540000|2022-05-10 08:49:00|2868.86|2868.86|2868.86|2868.86|2868.86|2868.86|2868.86|2868.86|0
1652172560000|2022-05-10 08:49:20|2868.91|2868.91|2868.91|2868.91|2868.91|2868.91|2868.58|2868.58|0
1652172600000|2022-05-10 08:50:00|2868.99|2868.99|2868.99|2868.99|2868.99|2868.99|2868.99|2868.99|0
1652172630000|2022-05-10 08:50:30|2869.13|2869.13|2869.13|2869.13|2869.13|2869.13|2869.13|2869.13|0
1652172650000|2022-05-10 08:50:50|2869.16|2869.16|2868.71|2868.71|2869.38|2869.38|2868.71|2868.71|0
1652172660000|2022-05-10 08:51:00|2868.63|2868.63|2868.56|2868.56|2868.63|2868.63|2868.56|2868.56|0
1652172720000|2022-05-10 08:52:00|2868.67|2868.67|2868.74|2868.74|2868.74|2868.74|2868.67|2868.67|0
1652172770000|2022-05-10 08:52:50|2869|2869|2869|2869|2869|2869|2869|2869|0
1652172780000|2022-05-10 08:53:00|2868.95|2868.95|2868.95|2868.95|2868.95|2868.95|2868.95|2868.95|0
1652172790000|2022-05-10 08:53:10|2869.03|2869.03|2869.01|2869.01|2869.24|2869.24|2868.95|2868.95|0
1652172800000|2022-05-10 08:53:20|2868.9|2868.9|2868.7|2868.7|2868.9|2868.9|2868.36|2868.36|0
1652172810000|2022-05-10 08:53:30|2868.62|2868.62|2868.7|2868.7|2868.7|2868.7|2868.62|2868.62|0
1652172830000|2022-05-10 08:53:50|2868.74|2868.74|2868.7|2868.7|2868.74|2868.74|2868.7|2868.7|0
1652172840000|2022-05-10 08:54:00|2868.52|2868.52|2868.44|2868.44|2868.52|2868.52|2868.33|2868.33|0
1652172860000|2022-05-10 08:54:20|2868.39|2868.39|2868.39|2868.39|2868.39|2868.39|2868.39|2868.39|0
1652172880000|2022-05-10 08:54:40|2868.31|2868.31|2868.31|2868.31|2868.31|2868.31|2868.31|2868.31|0
1652172890000|2022-05-10 08:54:50|2868.02|2868.02|2867.93|2867.93|2868.15|2868.15|2867.82|2867.82|0
1652172900000|2022-05-10 08:55:00|2867.67|2867.67|2867.57|2867.57|2867.67|2867.67|2867.57|2867.57|0
1652172930000|2022-05-10 08:55:30|2867.91|2867.91|2868.24|2868.24|2868.24|2868.24|2867.91|2867.91|0
1652172960000|2022-05-10 08:56:00|2867.89|2867.89|2867.71|2867.71|2867.89|2867.89|2867.71|2867.71|0
1652172970000|2022-05-10 08:56:10|2867.04|2867.04|2866.87|2866.87|2867.04|2867.04|2866.87|2866.87|0
1652172990000|2022-05-10 08:56:30|2866.78|2866.78|2866.78|2866.78|2866.78|2866.78|2866.78|2866.78|0
1652173000000|2022-05-10 08:56:40|2866.68|2866.68|2866.57|2866.57|2866.68|2866.68|2866.57|2866.57|0
1652173010000|2022-05-10 08:56:50|2866.26|2866.26|2866.47|2866.47|2866.47|2866.47|2866.26|2866.26|0
1652173030000|2022-05-10 08:57:10|2866.24|2866.24|2866.36|2866.36|2866.36|2866.36|2866.2|2866.2|0
1652173040000|2022-05-10 08:57:20|2866.25|2866.25|2865.83|2865.83|2866.25|2866.25|2865.83|2865.83|0
1652173050000|2022-05-10 08:57:30|2865.73|2865.73|2865.44|2865.44|2865.73|2865.73|2865.44|2865.44|0
1652173060000|2022-05-10 08:57:40|2865.33|2865.33|2865.25|2865.25|2865.44|2865.44|2865.25|2865.25|0
1652173070000|2022-05-10 08:57:50|2865.33|2865.33|2865.33|2865.33|2865.33|2865.33|2865.33|2865.33|0
1652173100000|2022-05-10 08:58:20|2865.44|2865.44|2865.44|2865.44|2865.44|2865.44|2865.44|2865.44|0
1652173140000|2022-05-10 08:59:00|2865.1|2865.1|2865.18|2865.18|2865.44|2865.44|2865.1|2865.1|0
1652173160000|2022-05-10 08:59:20|2864.98|2864.98|2864.98|2864.98|2864.98|2864.98|2864.98|2864.98|0
1652173180000|2022-05-10 08:59:40|2864.77|2864.77|2864.87|2864.87|2864.87|2864.87|2864.77|2864.77|0
1652173200000|2022-05-10 09:00:00|2864.99|2864.99|2865.2|2865.2|2865.2|2865.2|2864.99|2864.99|0
1652173210000|2022-05-10 09:00:10|2865.16|2865.16|2865.49|2865.49|2865.49|2865.49|2865.16|2865.16|0
1652173220000|2022-05-10 09:00:20|2865.59|2865.59|2865.59|2865.59|2865.59|2865.59|2865.59|2865.59|0
1652173230000|2022-05-10 09:00:30|2865.67|2865.67|2865.83|2865.83|2865.83|2865.83|2865.67|2865.67|0
1652173270000|2022-05-10 09:01:10|2866.01|2866.01|2866.34|2866.34|2866.34|2866.34|2866.01|2866.01|0
1652173280000|2022-05-10 09:01:20|2866.43|2866.43|2866.54|2866.54|2866.63|2866.63|2866.43|2866.43|0
1652173290000|2022-05-10 09:01:30|2866.64|2866.64|2866.85|2866.85|2866.85|2866.85|2866.64|2866.64|0
1652173310000|2022-05-10 09:01:50|2866.97|2866.97|2867.36|2867.36|2867.36|2867.36|2866.87|2866.87|0
1652173320000|2022-05-10 09:02:00|2867.46|2867.46|2867.46|2867.46|2867.46|2867.46|2867.46|2867.46|0
1652173330000|2022-05-10 09:02:10|2867.56|2867.56|2867.39|2867.39|2867.56|2867.56|2867.39|2867.39|0
1652173340000|2022-05-10 09:02:20|2867.21|2867.21|2867.21|2867.21|2867.21|2867.21|2867.21|2867.21|0
1652173380000|2022-05-10 09:03:00|2867.32|2867.32|2867.32|2867.32|2867.32|2867.32|2867.32|2867.32|0
1652173390000|2022-05-10 09:03:10|2867.48|2867.48|2867.6|2867.6|2867.6|2867.6|2867.48|2867.48|0
1652173400000|2022-05-10 09:03:20|2867.7|2867.7|2867.78|2867.78|2867.78|2867.78|2867.7|2867.7|0
1652173410000|2022-05-10 09:03:30|2867.96|2867.96|2867.96|2867.96|2867.96|2867.96|2867.96|2867.96|0
1652173420000|2022-05-10 09:03:40|2867.72|2867.72|2867.76|2867.76|2867.76|2867.76|2867.52|2867.52|0
1652173430000|2022-05-10 09:03:50|2867.68|2867.68|2867.68|2867.68|2867.68|2867.68|2867.68|2867.68|0
1652173440000|2022-05-10 09:04:00|2867.5|2867.5|2867.38|2867.38|2867.5|2867.5|2867.38|2867.38|0
1652173450000|2022-05-10 09:04:10|2867.49|2867.49|2867.49|2867.49|2867.49|2867.49|2867.49|2867.49|0
1652173460000|2022-05-10 09:04:20|2867.39|2867.39|2867.21|2867.21|2867.39|2867.39|2867.21|2867.21|0
1652173510000|2022-05-10 09:05:10|2867.11|2867.11|2867.06|2867.06|2867.11|2867.11|2867.06|2867.06|0
1652173550000|2022-05-10 09:05:50|2866.85|2866.85|2866.89|2866.89|2866.89|2866.89|2866.85|2866.85|0
1652173560000|2022-05-10 09:06:00|2866.73|2866.73|2866.98|2866.98|2867.06|2867.06|2866.73|2866.73|0
1652173600000|2022-05-10 09:06:40|2866.9|2866.9|2866.9|2866.9|2866.9|2866.9|2866.9|2866.9|0
1652173610000|2022-05-10 09:06:50|2866.95|2866.95|2866.95|2866.95|2866.95|2866.95|2866.95|2866.95|0
1652173630000|2022-05-10 09:07:10|2866.91|2866.91|2866.91|2866.91|2866.91|2866.91|2866.91|2866.91|0
1652173650000|2022-05-10 09:07:30|2866.99|2866.99|2867.29|2867.29|2867.29|2867.29|2866.99|2866.99|0
1652173660000|2022-05-10 09:07:40|2867.2|2867.2|2867.2|2867.2|2867.2|2867.2|2867.2|2867.2|0
1652173670000|2022-05-10 09:07:50|2867.26|2867.26|2867.18|2867.18|2867.26|2867.26|2867.18|2867.18|0
1652173700000|2022-05-10 09:08:20|2867.26|2867.26|2867.26|2867.26|2867.26|2867.26|2867.26|2867.26|0
1652173710000|2022-05-10 09:08:30|2867.38|2867.38|2867.91|2867.91|2868.04|2868.04|2867.38|2867.38|0
1652173720000|2022-05-10 09:08:40|2868|2868|2868.51|2868.51|2868.51|2868.51|2868|2868|0
1652173740000|2022-05-10 09:09:00|2868.63|2868.63|2868.53|2868.53|2868.63|2868.63|2868.53|2868.53|0
1652173750000|2022-05-10 09:09:10|2868.74|2868.74|2868.82|2868.82|2868.82|2868.82|2868.74|2868.74|0
1652173760000|2022-05-10 09:09:20|2868.95|2868.95|2868.95|2868.95|2868.95|2868.95|2868.95|2868.95|0
1652173770000|2022-05-10 09:09:30|2869.06|2869.06|2869.06|2869.06|2869.06|2869.06|2869.06|2869.06|0
1652173800000|2022-05-10 09:10:00|2869.17|2869.17|2869.24|2869.24|2869.24|2869.24|2869.17|2869.17|0
1652173810000|2022-05-10 09:10:10|2869.13|2869.13|2868.81|2868.81|2869.13|2869.13|2868.76|2868.76|0
1652173830000|2022-05-10 09:10:30|2868.47|2868.47|2868.47|2868.47|2868.47|2868.47|2868.47|2868.47|0
1652173850000|2022-05-10 09:10:50|2868.14|2868.14|2868.14|2868.14|2868.14|2868.14|2868.14|2868.14|0
1652173860000|2022-05-10 09:11:00|2867.98|2867.98|2867.93|2867.93|2867.98|2867.98|2867.93|2867.93|0
1652173870000|2022-05-10 09:11:10|2867.6|2867.6|2867.6|2867.6|2867.6|2867.6|2867.6|2867.6|0
1652173920000|2022-05-10 09:12:00|2867.71|2867.71|2867.57|2867.57|2867.71|2867.71|2867.57|2867.57|0
1652173930000|2022-05-10 09:12:10|2867.49|2867.49|2867.91|2867.91|2867.91|2867.91|2867.49|2867.49|0
1652173940000|2022-05-10 09:12:20|2867.83|2867.83|2867.83|2867.83|2867.83|2867.83|2867.83|2867.83|0
1652173950000|2022-05-10 09:12:30|2867.76|2867.76|2867.83|2867.83|2867.83|2867.83|2867.76|2867.76|0
1652174000000|2022-05-10 09:13:20|2868.17|2868.17|2868.17|2868.17|2868.17|2868.17|2868.17|2868.17|0
1652174010000|2022-05-10 09:13:30|2868.22|2868.22|2868.22|2868.22|2868.22|2868.22|2868.22|2868.22|0
1652174030000|2022-05-10 09:13:50|2868.32|2868.32|2868.32|2868.32|2868.32|2868.32|2868.32|2868.32|0
1652174040000|2022-05-10 09:14:00|2868.24|2868.24|2867.98|2867.98|2868.24|2868.24|2867.98|2867.98|0
1652174050000|2022-05-10 09:14:10|2868.14|2868.14|2868.14|2868.14|2868.14|2868.14|2868.14|2868.14|0
1652174070000|2022-05-10 09:14:30|2868.06|2868.06|2868.06|2868.06|2868.06|2868.06|2868.06|2868.06|0
1652174080000|2022-05-10 09:14:40|2868.02|2868.02|2868.02|2868.02|2868.02|2868.02|2868.02|2868.02|0
1652174100000|2022-05-10 09:15:00|2868.35|2868.35|2868.35|2868.35|2868.35|2868.35|2868.35|2868.35|0
1652174130000|2022-05-10 09:15:30|2868.02|2868.02|2868.02|2868.02|2868.02|2868.02|2868.02|2868.02|0
1652174140000|2022-05-10 09:15:40|2868.06|2868.06|2868.06|2868.06|2868.06|2868.06|2868.06|2868.06|0
1652174150000|2022-05-10 09:15:50|2868.16|2868.16|2868.16|2868.16|2868.16|2868.16|2868.16|2868.16|0
1652174160000|2022-05-10 09:16:00|2868.35|2868.35|2868.55|2868.55|2868.55|2868.55|2868.35|2868.35|0
1652174180000|2022-05-10 09:16:20|2868.47|2868.47|2868.47|2868.47|2868.47|2868.47|2868.47|2868.47|0
1652174200000|2022-05-10 09:16:40|2868.36|2868.36|2868.36|2868.36|2868.36|2868.36|2868.36|2868.36|0
1652174210000|2022-05-10 09:16:50|2868.42|2868.42|2868.58|2868.58|2868.58|2868.58|2868.42|2868.42|0
1652174220000|2022-05-10 09:17:00|2868.63|2868.63|2868.63|2868.63|2868.63|2868.63|2868.63|2868.63|0
1652174260000|2022-05-10 09:17:40|2868.67|2868.67|2868.67|2868.67|2868.67|2868.67|2868.67|2868.67|0
1652174270000|2022-05-10 09:17:50|2868.72|2868.72|2868.72|2868.72|2868.72|2868.72|2868.72|2868.72|0
1652174280000|2022-05-10 09:18:00|2869.05|2869.05|2869.05|2869.05|2869.05|2869.05|2869.05|2869.05|0
1652174330000|2022-05-10 09:18:50|2868.85|2868.85|2868.18|2868.18|2868.85|2868.85|2868.18|2868.18|0
1652174340000|2022-05-10 09:19:00|2868.25|2868.25|2868.25|2868.25|2868.25|2868.25|2868.25|2868.25|0
1652174400000|2022-05-10 09:20:00|2868.41|2868.41|2868.41|2868.41|2868.41|2868.41|2868.41|2868.41|0
1652174420000|2022-05-10 09:20:20|2868.25|2868.25|2868.33|2868.33|2868.33|2868.33|2868.25|2868.25|0
1652174450000|2022-05-10 09:20:50|2868.66|2868.66|2868.66|2868.66|2868.66|2868.66|2868.66|2868.66|0
1652174460000|2022-05-10 09:21:00|2869|2869|2869.02|2869.02|2869.08|2869.08|2869|2869|0
1652174470000|2022-05-10 09:21:10|2869.11|2869.11|2869.11|2869.11|2869.11|2869.11|2869.11|2869.11|0
1652174500000|2022-05-10 09:21:40|2869.18|2869.18|2869.18|2869.18|2869.18|2869.18|2869.18|2869.18|0
1652174530000|2022-05-10 09:22:10|2869.29|2869.29|2869.29|2869.29|2869.29|2869.29|2869.29|2869.29|0
1652174540000|2022-05-10 09:22:20|2869.21|2869.21|2869.29|2869.29|2869.29|2869.29|2869.21|2869.21|0
1652174560000|2022-05-10 09:22:40|2869.39|2869.39|2869.47|2869.47|2869.47|2869.47|2869.39|2869.39|0
1652174570000|2022-05-10 09:22:50|2869.37|2869.37|2869.37|2869.37|2869.37|2869.37|2869.37|2869.37|0
1652174590000|2022-05-10 09:23:10|2869.5|2869.5|2869.5|2869.5|2869.5|2869.5|2869.5|2869.5|0
1652174600000|2022-05-10 09:23:20|2869.55|2869.55|2869.55|2869.55|2869.55|2869.55|2869.55|2869.55|0
1652174610000|2022-05-10 09:23:30|2869.73|2869.73|2870.02|2870.02|2870.13|2870.13|2869.73|2869.73|0
1652174620000|2022-05-10 09:23:40|2870.23|2870.23|2871.37|2871.37|2871.7|2871.7|2870.23|2870.23|0
1652174630000|2022-05-10 09:23:50|2871.32|2871.32|2871.22|2871.22|2871.32|2871.32|2871.22|2871.22|0
1652174640000|2022-05-10 09:24:00|2870.98|2870.98|2870.61|2870.61|2870.98|2870.98|2870.61|2870.61|0
1652174650000|2022-05-10 09:24:10|2870.53|2870.53|2870.53|2870.53|2870.53|2870.53|2870.53|2870.53|0
1652174660000|2022-05-10 09:24:20|2870.2|2870.2|2870.29|2870.29|2870.38|2870.38|2870.2|2870.2|0
1652174670000|2022-05-10 09:24:30|2870.17|2870.17|2870.17|2870.17|2870.17|2870.17|2870.17|2870.17|0
1652174680000|2022-05-10 09:24:40|2870.07|2870.07|2869.98|2869.98|2870.07|2870.07|2869.98|2869.98|0
1652174700000|2022-05-10 09:25:00|2869.88|2869.88|2869.71|2869.71|2869.88|2869.88|2869.71|2869.71|0
1652174710000|2022-05-10 09:25:10|2869.75|2869.75|2869.75|2869.75|2869.75|2869.75|2869.75|2869.75|0
1652174720000|2022-05-10 09:25:20|2869.43|2869.43|2869.43|2869.43|2869.43|2869.43|2869.43|2869.43|0
1652174730000|2022-05-10 09:25:30|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|0
1652174760000|2022-05-10 09:26:00|2869.63|2869.63|2869.81|2869.81|2869.81|2869.81|2869.63|2869.63|0
1652174780000|2022-05-10 09:26:20|2869.6|2869.6|2869.6|2869.6|2869.6|2869.6|2869.6|2869.6|0
1652174810000|2022-05-10 09:26:50|2869.68|2869.68|2869.68|2869.68|2869.68|2869.68|2869.68|2869.68|0
1652174820000|2022-05-10 09:27:00|2869.57|2869.57|2868.96|2868.96|2869.57|2869.57|2868.96|2868.96|0
1652174830000|2022-05-10 09:27:10|2868.76|2868.76|2868.76|2868.76|2868.76|2868.76|2868.76|2868.76|0
1652174840000|2022-05-10 09:27:20|2868.84|2868.84|2868.84|2868.84|2868.84|2868.84|2868.84|2868.84|0
1652174900000|2022-05-10 09:28:20|2868.91|2868.91|2868.91|2868.91|2868.91|2868.91|2868.91|2868.91|0
1652174920000|2022-05-10 09:28:40|2868.45|2868.45|2868.45|2868.45|2868.45|2868.45|2868.45|2868.45|0
1652174930000|2022-05-10 09:28:50|2868.37|2868.37|2868.18|2868.18|2868.37|2868.37|2868.18|2868.18|0
1652174940000|2022-05-10 09:29:00|2868.26|2868.26|2868.26|2868.26|2868.26|2868.26|2868.26|2868.26|0
1652174960000|2022-05-10 09:29:20|2868.16|2868.16|2868.19|2868.19|2868.19|2868.19|2868|2868|0
1652174970000|2022-05-10 09:29:30|2867.99|2867.99|2867.75|2867.75|2867.99|2867.99|2867.75|2867.75|0
1652174980000|2022-05-10 09:29:40|2867.41|2867.41|2867.41|2867.41|2867.75|2867.75|2867.08|2867.08|0
1652174990000|2022-05-10 09:29:50|2867.21|2867.21|2866.98|2866.98|2867.21|2867.21|2866.87|2866.87|0
1652175000000|2022-05-10 09:30:00|2867.18|2867.18|2867.24|2867.24|2867.24|2867.24|2867.18|2867.18|0
1652175010000|2022-05-10 09:30:10|2867.2|2867.2|2866.99|2866.99|2867.2|2867.2|2866.99|2866.99|0
1652175020000|2022-05-10 09:30:20|2867.2|2867.2|2867.3|2867.3|2867.3|2867.3|2867.2|2867.2|0
1652175040000|2022-05-10 09:30:40|2867.53|2867.53|2867.2|2867.2|2867.53|2867.53|2867.1|2867.1|0
1652175050000|2022-05-10 09:30:50|2867.75|2867.75|2869.59|2869.59|2869.88|2869.88|2867.75|2867.75|0
1652175060000|2022-05-10 09:31:00|2869.63|2869.63|2869.63|2869.63|2869.63|2869.63|2869.63|2869.63|0
1652175070000|2022-05-10 09:31:10|2870.17|2870.17|2870.61|2870.61|2870.61|2870.61|2870.07|2870.07|0
1652175080000|2022-05-10 09:31:20|2870.83|2870.83|2870.83|2870.83|2870.83|2870.83|2870.83|2870.83|0
1652175100000|2022-05-10 09:31:40|2870.73|2870.73|2870.73|2870.73|2870.73|2870.73|2870.73|2870.73|0
1652175120000|2022-05-10 09:32:00|2870.78|2870.78|2871.09|2871.09|2871.09|2871.09|2870.78|2870.78|0
1652175130000|2022-05-10 09:32:10|2871.46|2871.46|2871.46|2871.46|2871.46|2871.46|2871.46|2871.46|0
1652175140000|2022-05-10 09:32:20|2871.39|2871.39|2871.62|2871.62|2871.62|2871.62|2871.39|2871.39|0
1652175150000|2022-05-10 09:32:30|2871.28|2871.28|2871.28|2871.28|2871.28|2871.28|2871.28|2871.28|0
1652175160000|2022-05-10 09:32:40|2871.18|2871.18|2871.43|2871.43|2871.43|2871.43|2871.18|2871.18|0
1652175170000|2022-05-10 09:32:50|2871.6|2871.6|2872.08|2872.08|2872.18|2872.18|2871.6|2871.6|0
1652175180000|2022-05-10 09:33:00|2872.25|2872.25|2872.25|2872.25|2872.25|2872.25|2872.25|2872.25|0
1652175190000|2022-05-10 09:33:10|2872.04|2872.04|2872.25|2872.25|2872.25|2872.25|2872.04|2872.04|0
1652175210000|2022-05-10 09:33:30|2872.33|2872.33|2872.33|2872.33|2872.33|2872.33|2872.33|2872.33|0
1652175220000|2022-05-10 09:33:40|2872.25|2872.25|2872.29|2872.29|2872.4|2872.4|2872.25|2872.25|0
1652175240000|2022-05-10 09:34:00|2872.24|2872.24|2872.24|2872.24|2872.24|2872.24|2872.24|2872.24|0
1652175260000|2022-05-10 09:34:20|2872.68|2872.68|2873.12|2873.12|2873.12|2873.12|2872.68|2872.68|0
1652175290000|2022-05-10 09:34:50|2873.22|2873.22|2873.22|2873.22|2873.22|2873.22|2873.22|2873.22|0
1652175300000|2022-05-10 09:35:00|2873.05|2873.05|2873.05|2873.05|2873.05|2873.05|2873.05|2873.05|0
1652175320000|2022-05-10 09:35:20|2873.24|2873.24|2873.2|2873.2|2873.24|2873.24|2873.2|2873.2|0
1652175330000|2022-05-10 09:35:30|2873.23|2873.23|2873.23|2873.23|2873.23|2873.23|2873.23|2873.23|0
1652175360000|2022-05-10 09:36:00|2873.34|2873.34|2873.3|2873.3|2873.34|2873.34|2873.3|2873.3|0
1652175370000|2022-05-10 09:36:10|2873.46|2873.46|2873.35|2873.35|2873.68|2873.68|2873.35|2873.35|0
1652175380000|2022-05-10 09:36:20|2873.68|2873.68|2873.37|2873.37|2873.68|2873.68|2873.37|2873.37|0
1652175390000|2022-05-10 09:36:30|2873.2|2873.2|2873.2|2873.2|2873.2|2873.2|2873.2|2873.2|0
1652175400000|2022-05-10 09:36:40|2873.4|2873.4|2873.51|2873.51|2873.51|2873.51|2873.4|2873.4|0
1652175430000|2022-05-10 09:37:10|2873.59|2873.59|2873.59|2873.59|2873.59|2873.59|2873.59|2873.59|0
1652175450000|2022-05-10 09:37:30|2873.69|2873.69|2873.69|2873.69|2873.69|2873.69|2873.69|2873.69|0
1652175460000|2022-05-10 09:37:40|2873.64|2873.64|2873.64|2873.64|2873.64|2873.64|2873.64|2873.64|0
1652175470000|2022-05-10 09:37:50|2873.59|2873.59|2873.8|2873.8|2873.8|2873.8|2873.59|2873.59|0
1652175480000|2022-05-10 09:38:00|2873.47|2873.47|2874.14|2874.14|2874.14|2874.14|2873.47|2873.47|0
1652175510000|2022-05-10 09:38:30|2874.47|2874.47|2874.47|2874.47|2874.47|2874.47|2874.47|2874.47|0
1652175520000|2022-05-10 09:38:40|2874.21|2874.21|2874.32|2874.32|2874.32|2874.32|2874.21|2874.21|0
1652175540000|2022-05-10 09:39:00|2874.21|2874.21|2876.07|2876.07|2876.07|2876.07|2874.21|2874.21|0
1652175550000|2022-05-10 09:39:10|2876.35|2876.35|2876.71|2876.71|2876.71|2876.71|2876.35|2876.35|0
1652175570000|2022-05-10 09:39:30|2876.62|2876.62|2876.62|2876.62|2876.62|2876.62|2876.62|2876.62|0
1652175580000|2022-05-10 09:39:40|2876.71|2876.71|2876.71|2876.71|2876.71|2876.71|2876.71|2876.71|0
1652175590000|2022-05-10 09:39:50|2876.76|2876.76|2876.76|2876.76|2876.76|2876.76|2876.76|2876.76|0
1652175600000|2022-05-10 09:40:00|2876.1|2876.1|2876.1|2876.1|2876.19|2876.19|2876.1|2876.1|0
1652175610000|2022-05-10 09:40:10|2875.99|2875.99|2875.99|2875.99|2875.99|2875.99|2875.99|2875.99|0
1652175620000|2022-05-10 09:40:20|2876.08|2876.08|2876.08|2876.08|2876.08|2876.08|2876.08|2876.08|0
1652175640000|2022-05-10 09:40:40|2876.04|2876.04|2875.97|2875.97|2876.04|2876.04|2875.97|2875.97|0
1652175660000|2022-05-10 09:41:00|2875.91|2875.91|2876.01|2876.01|2876.01|2876.01|2875.91|2875.91|0
1652175670000|2022-05-10 09:41:10|2875.85|2875.85|2875.85|2875.85|2875.85|2875.85|2875.85|2875.85|0
1652175690000|2022-05-10 09:41:30|2875.7|2875.7|2875.75|2875.75|2875.75|2875.75|2875.7|2875.7|0
1652175700000|2022-05-10 09:41:40|2875.67|2875.67|2875.46|2875.46|2875.77|2875.77|2875.46|2875.46|0
1652175710000|2022-05-10 09:41:50|2875.42|2875.42|2875.73|2875.73|2875.81|2875.81|2875.42|2875.42|0
1652175720000|2022-05-10 09:42:00|2875.89|2875.89|2875.89|2875.89|2875.89|2875.89|2875.89|2875.89|0
1652175730000|2022-05-10 09:42:10|2876.07|2876.07|2876.07|2876.07|2876.07|2876.07|2876.07|2876.07|0
1652175740000|2022-05-10 09:42:20|2876.38|2876.38|2876.38|2876.38|2876.38|2876.38|2876.38|2876.38|0
1652175750000|2022-05-10 09:42:30|2876.29|2876.29|2876.29|2876.29|2876.29|2876.29|2876.29|2876.29|0
1652175780000|2022-05-10 09:43:00|2877.29|2877.29|2877.29|2877.29|2877.29|2877.29|2877.29|2877.29|0
1652175820000|2022-05-10 09:43:40|2877.37|2877.37|2877.37|2877.37|2877.37|2877.37|2877.37|2877.37|0
1652175830000|2022-05-10 09:43:50|2877.21|2877.21|2877.21|2877.21|2877.21|2877.21|2877.21|2877.21|0
1652175840000|2022-05-10 09:44:00|2877.33|2877.33|2877.33|2877.33|2877.33|2877.33|2877.33|2877.33|0
1652175850000|2022-05-10 09:44:10|2877.43|2877.43|2877.43|2877.43|2877.43|2877.43|2877.43|2877.43|0
1652175860000|2022-05-10 09:44:20|2877.33|2877.33|2877.38|2877.38|2877.38|2877.38|2877.28|2877.28|0
1652175880000|2022-05-10 09:44:40|2877.29|2877.29|2877.29|2877.29|2877.29|2877.29|2877.29|2877.29|0
1652175910000|2022-05-10 09:45:10|2877.45|2877.45|2877.45|2877.45|2877.45|2877.45|2877.45|2877.45|0
1652175920000|2022-05-10 09:45:20|2877.12|2877.12|2877.2|2877.2|2877.2|2877.2|2877.12|2877.12|0
1652175940000|2022-05-10 09:45:40|2877.16|2877.16|2877.12|2877.12|2877.16|2877.16|2877.12|2877.12|0
1652175960000|2022-05-10 09:46:00|2877.33|2877.33|2877.59|2877.59|2877.59|2877.59|2877.33|2877.33|0
1652175980000|2022-05-10 09:46:20|2877.25|2877.25|2877|2877|2877.41|2877.41|2877|2877|0
1652176010000|2022-05-10 09:46:50|2877.04|2877.04|2877|2877|2877.04|2877.04|2877|2877|0
1652176020000|2022-05-10 09:47:00|2877.09|2877.09|2877.09|2877.09|2877.09|2877.09|2877.09|2877.09|0
1652176030000|2022-05-10 09:47:10|2877.25|2877.25|2877.25|2877.25|2877.25|2877.25|2877.25|2877.25|0
1652176040000|2022-05-10 09:47:20|2877.33|2877.33|2877.25|2877.25|2877.33|2877.33|2877.25|2877.25|0
1652176080000|2022-05-10 09:48:00|2877.17|2877.17|2876.91|2876.91|2877.17|2877.17|2876.83|2876.83|0
1652176090000|2022-05-10 09:48:10|2877.04|2877.04|2877.04|2877.04|2877.04|2877.04|2877.04|2877.04|0
1652176100000|2022-05-10 09:48:20|2876.7|2876.7|2876.7|2876.7|2876.7|2876.7|2876.7|2876.7|0
1652176120000|2022-05-10 09:48:40|2877.24|2877.24|2878.43|2878.43|2878.74|2878.74|2877.24|2877.24|0
1652176130000|2022-05-10 09:48:50|2878.22|2878.22|2878.6|2878.6|2878.68|2878.68|2877.91|2877.91|0
1652176140000|2022-05-10 09:49:00|2878.73|2878.73|2878.73|2878.73|2878.73|2878.73|2878.73|2878.73|0
1652176160000|2022-05-10 09:49:20|2878.78|2878.78|2878.06|2878.06|2878.83|2878.83|2878.06|2878.06|0
1652176190000|2022-05-10 09:49:50|2878.14|2878.14|2878.14|2878.14|2878.14|2878.14|2878.14|2878.14|0
1652176200000|2022-05-10 09:50:00|2878.06|2878.06|2878.37|2878.37|2878.37|2878.37|2878.06|2878.06|0
1652176210000|2022-05-10 09:50:10|2878.41|2878.41|2878.41|2878.41|2878.41|2878.41|2878.41|2878.41|0
1652176220000|2022-05-10 09:50:20|2878.37|2878.37|2879.17|2879.17|2879.17|2879.17|2878.37|2878.37|0
1652176230000|2022-05-10 09:50:30|2878.83|2878.83|2878.83|2878.83|2878.83|2878.83|2878.83|2878.83|0
1652176240000|2022-05-10 09:50:40|2878.5|2878.5|2878.19|2878.19|2878.5|2878.5|2878.19|2878.19|0
1652176250000|2022-05-10 09:50:50|2878.29|2878.29|2878.42|2878.42|2878.42|2878.42|2878.29|2878.29|0
1652176260000|2022-05-10 09:51:00|2878.76|2878.76|2878.77|2878.77|2879.19|2879.19|2878.55|2878.55|0
1652176280000|2022-05-10 09:51:20|2878.44|2878.44|2878.44|2878.44|2878.44|2878.44|2878.44|2878.44|0
1652176290000|2022-05-10 09:51:30|2878.54|2878.54|2878.66|2878.66|2878.66|2878.66|2878.54|2878.54|0
1652176300000|2022-05-10 09:51:40|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|0
1652176310000|2022-05-10 09:51:50|2878.89|2878.89|2878.68|2878.68|2878.89|2878.89|2878.68|2878.68|0
1652176320000|2022-05-10 09:52:00|2878.87|2878.87|2878.07|2878.07|2878.87|2878.87|2878.07|2878.07|0
1652176330000|2022-05-10 09:52:10|2878|2878|2877.88|2877.88|2878|2878|2877.88|2877.88|0
1652176350000|2022-05-10 09:52:30|2877.93|2877.93|2878.19|2878.19|2878.19|2878.19|2877.93|2877.93|0
1652176360000|2022-05-10 09:52:40|2878.04|2878.04|2878.04|2878.04|2878.04|2878.04|2878.04|2878.04|0
1652176370000|2022-05-10 09:52:50|2877.96|2877.96|2877.96|2877.96|2877.96|2877.96|2877.96|2877.96|0
1652176380000|2022-05-10 09:53:00|2877.29|2877.29|2877.21|2877.21|2877.29|2877.29|2876.88|2876.88|0
1652176390000|2022-05-10 09:53:10|2877.13|2877.13|2877.13|2877.13|2877.13|2877.13|2877.13|2877.13|0
1652176400000|2022-05-10 09:53:20|2876.97|2876.97|2876.97|2876.97|2877.18|2877.18|2876.87|2876.87|0
1652176410000|2022-05-10 09:53:30|2876.92|2876.92|2876.97|2876.97|2876.97|2876.97|2876.92|2876.92|0
1652176420000|2022-05-10 09:53:40|2876.89|2876.89|2876.89|2876.89|2876.89|2876.89|2876.89|2876.89|0
1652176430000|2022-05-10 09:53:50|2875.84|2875.84|2875.84|2875.84|2875.84|2875.84|2875.84|2875.84|0
1652176440000|2022-05-10 09:54:00|2875.55|2875.55|2875.49|2875.49|2875.55|2875.55|2875.4|2875.4|0
1652176450000|2022-05-10 09:54:10|2875.39|2875.39|2874.72|2874.72|2875.39|2875.39|2874.72|2874.72|0
1652176460000|2022-05-10 09:54:20|2874.64|2874.64|2874.55|2874.55|2874.64|2874.64|2874.55|2874.55|0
1652176470000|2022-05-10 09:54:30|2874.64|2874.64|2873.87|2873.87|2874.64|2874.64|2873.87|2873.87|0
1652176480000|2022-05-10 09:54:40|2873.95|2873.95|2873.78|2873.78|2873.95|2873.95|2873.78|2873.78|0
1652176490000|2022-05-10 09:54:50|2873.66|2873.66|2873.5|2873.5|2873.66|2873.66|2873.5|2873.5|0
1652176500000|2022-05-10 09:55:00|2872.84|2872.84|2872.56|2872.56|2872.84|2872.84|2872.56|2872.56|0
1652176510000|2022-05-10 09:55:10|2872.45|2872.45|2872.45|2872.45|2872.45|2872.45|2872.45|2872.45|0
1652176520000|2022-05-10 09:55:20|2872.78|2872.78|2872.78|2872.78|2872.78|2872.78|2872.78|2872.78|0
1652176560000|2022-05-10 09:56:00|2872.9|2872.9|2872.56|2872.56|2872.9|2872.9|2872.56|2872.56|0
1652176570000|2022-05-10 09:56:10|2872.52|2872.52|2872.11|2872.11|2872.52|2872.52|2871.77|2871.77|0
1652176580000|2022-05-10 09:56:20|2871.87|2871.87|2871.6|2871.6|2871.87|2871.87|2871.6|2871.6|0
1652176590000|2022-05-10 09:56:30|2871.83|2871.83|2871.73|2871.73|2871.83|2871.83|2871.73|2871.73|0
1652176600000|2022-05-10 09:56:40|2871.29|2871.29|2871.34|2871.34|2871.34|2871.34|2871.29|2871.29|0
1652176610000|2022-05-10 09:56:50|2871.39|2871.39|2871.5|2871.5|2871.5|2871.5|2871.39|2871.39|0
1652176630000|2022-05-10 09:57:10|2871.33|2871.33|2871.44|2871.44|2871.44|2871.44|2871.33|2871.33|0
1652176640000|2022-05-10 09:57:20|2871.77|2871.77|2871.1|2871.1|2871.77|2871.77|2871.1|2871.1|0
1652176650000|2022-05-10 09:57:30|2870.93|2870.93|2870.93|2870.93|2870.93|2870.93|2870.93|2870.93|0
1652176660000|2022-05-10 09:57:40|2870.85|2870.85|2870.7|2870.7|2870.85|2870.85|2870.7|2870.7|0
1652176690000|2022-05-10 09:58:10|2870.78|2870.78|2870.79|2870.79|2870.79|2870.79|2870.71|2870.71|0
1652176720000|2022-05-10 09:58:40|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|0
1652176730000|2022-05-10 09:58:50|2870.85|2870.85|2870.85|2870.85|2870.85|2870.85|2870.85|2870.85|0
1652176740000|2022-05-10 09:59:00|2871.01|2871.01|2871.86|2871.86|2871.86|2871.86|2871.01|2871.01|0
1652176750000|2022-05-10 09:59:10|2871.65|2871.65|2871.72|2871.72|2871.74|2871.74|2871.65|2871.65|0
1652176760000|2022-05-10 09:59:20|2871.63|2871.63|2871.51|2871.51|2871.63|2871.63|2871.51|2871.51|0
1652176770000|2022-05-10 09:59:30|2871.6|2871.6|2871.6|2871.6|2871.6|2871.6|2871.6|2871.6|0
1652176780000|2022-05-10 09:59:40|2871.68|2871.68|2871.68|2871.68|2871.68|2871.68|2871.68|2871.68|0
1652176790000|2022-05-10 09:59:50|2871.47|2871.47|2871.47|2871.47|2871.47|2871.47|2871.47|2871.47|0
1652176800000|2022-05-10 10:00:00|2871.52|2871.52|2871.6|2871.6|2871.6|2871.6|2871.49|2871.49|0
1652176830000|2022-05-10 10:00:30|2871.29|2871.29|2871.39|2871.39|2871.39|2871.39|2871.29|2871.29|0
1652176840000|2022-05-10 10:00:40|2871.18|2871.18|2871.08|2871.08|2871.18|2871.18|2871.08|2871.08|0
1652176850000|2022-05-10 10:00:50|2870.9|2870.9|2870.77|2870.77|2870.9|2870.9|2870.77|2870.77|0
1652176860000|2022-05-10 10:01:00|2871.1|2871.1|2871.12|2871.12|2871.28|2871.28|2871.1|2871.1|0
1652176870000|2022-05-10 10:01:10|2870.87|2870.87|2870.76|2870.76|2871.2|2871.2|2870.76|2870.76|0
1652176920000|2022-05-10 10:02:00|2870.72|2870.72|2870.68|2870.68|2870.72|2870.72|2870.68|2870.68|0
1652176930000|2022-05-10 10:02:10|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|0
1652176950000|2022-05-10 10:02:30|2870.84|2870.84|2870.84|2870.84|2870.84|2870.84|2870.84|2870.84|0
1652176960000|2022-05-10 10:02:40|2871.84|2871.84|2873.94|2873.94|2873.94|2873.94|2871.5|2871.5|0
1652176970000|2022-05-10 10:02:50|2874.05|2874.05|2875.09|2875.09|2875.09|2875.09|2874.05|2874.05|0
1652176980000|2022-05-10 10:03:00|2875.42|2875.42|2875.43|2875.43|2875.76|2875.76|2875.42|2875.42|0
1652176990000|2022-05-10 10:03:10|2875.09|2875.09|2875.09|2875.09|2875.43|2875.43|2875.09|2875.09|0
1652177000000|2022-05-10 10:03:20|2875.04|2875.04|2875.04|2875.04|2875.04|2875.04|2875.04|2875.04|0
1652177030000|2022-05-10 10:03:50|2874.71|2874.71|2875.04|2875.04|2875.04|2875.04|2874.71|2874.71|0
1652177060000|2022-05-10 10:04:20|2875.37|2875.37|2875.71|2875.71|2876.04|2876.04|2875.37|2875.37|0
1652177090000|2022-05-10 10:04:50|2875.67|2875.67|2875.67|2875.67|2875.67|2875.67|2875.67|2875.67|0
1652177100000|2022-05-10 10:05:00|2875.77|2875.77|2875.77|2875.77|2875.77|2875.77|2875.77|2875.77|0
1652177110000|2022-05-10 10:05:10|2875.87|2875.87|2875.82|2875.82|2875.87|2875.87|2875.74|2875.74|0
1652177120000|2022-05-10 10:05:20|2875.74|2875.74|2875.74|2875.74|2875.74|2875.74|2875.74|2875.74|0
1652177150000|2022-05-10 10:05:50|2875.84|2875.84|2875.77|2875.77|2875.84|2875.84|2875.77|2875.77|0
1652177160000|2022-05-10 10:06:00|2875.9|2875.9|2875.79|2875.79|2875.9|2875.9|2875.79|2875.79|0
1652177170000|2022-05-10 10:06:10|2875.9|2875.9|2876.9|2876.9|2876.9|2876.9|2875.9|2875.9|0
1652177180000|2022-05-10 10:06:20|2877|2877|2876.81|2876.81|2877|2877|2876.81|2876.81|0
1652177190000|2022-05-10 10:06:30|2876.48|2876.48|2876.48|2876.48|2876.48|2876.48|2876.48|2876.48|0
1652177210000|2022-05-10 10:06:50|2876.15|2876.15|2875.99|2875.99|2876.48|2876.48|2875.82|2875.82|0
1652177220000|2022-05-10 10:07:00|2875.91|2875.91|2875.91|2875.91|2875.91|2875.91|2875.91|2875.91|0
1652177260000|2022-05-10 10:07:40|2876.04|2876.04|2875.66|2875.66|2876.04|2876.04|2875.66|2875.66|0
1652177270000|2022-05-10 10:07:50|2876.32|2876.32|2876.32|2876.32|2876.32|2876.32|2876.32|2876.32|0
1652177300000|2022-05-10 10:08:20|2876.53|2876.53|2876.53|2876.53|2876.53|2876.53|2876.53|2876.53|0
1652177310000|2022-05-10 10:08:30|2876.58|2876.58|2876.58|2876.58|2876.58|2876.58|2876.58|2876.58|0
1652177320000|2022-05-10 10:08:40|2876.53|2876.53|2876.53|2876.53|2876.53|2876.53|2876.53|2876.53|0
1652177330000|2022-05-10 10:08:50|2876.45|2876.45|2876.28|2876.28|2876.45|2876.45|2876.11|2876.11|0
1652177340000|2022-05-10 10:09:00|2876.33|2876.33|2876.55|2876.55|2876.55|2876.55|2876.33|2876.33|0
1652177350000|2022-05-10 10:09:10|2876.52|2876.52|2876.41|2876.41|2876.52|2876.52|2876.41|2876.41|0
1652177360000|2022-05-10 10:09:20|2876.62|2876.62|2877.06|2877.06|2877.06|2877.06|2876.62|2876.62|0
1652177370000|2022-05-10 10:09:30|2877.14|2877.14|2877.14|2877.14|2877.14|2877.14|2877.14|2877.14|0
1652177380000|2022-05-10 10:09:40|2877.29|2877.29|2877.29|2877.29|2877.4|2877.4|2877.29|2877.29|0
1652177390000|2022-05-10 10:09:50|2877.63|2877.63|2879.02|2879.02|2879.02|2879.02|2877.63|2877.63|0
1652177400000|2022-05-10 10:10:00|2879.13|2879.13|2879.11|2879.11|2879.13|2879.13|2879.02|2879.02|0
1652177410000|2022-05-10 10:10:10|2878.99|2878.99|2878.99|2878.99|2878.99|2878.99|2878.99|2878.99|0
1652177420000|2022-05-10 10:10:20|2878.89|2878.89|2878.89|2878.89|2878.89|2878.89|2878.89|2878.89|0
1652177430000|2022-05-10 10:10:30|2878.99|2878.99|2878.99|2878.99|2878.99|2878.99|2878.99|2878.99|0
1652177440000|2022-05-10 10:10:40|2879.07|2879.07|2879.33|2879.33|2879.33|2879.33|2879.07|2879.07|0
1652177490000|2022-05-10 10:11:30|2879.29|2879.29|2879.29|2879.29|2879.29|2879.29|2879.29|2879.29|0
1652177500000|2022-05-10 10:11:40|2879.47|2879.47|2879.77|2879.77|2879.77|2879.77|2879.47|2879.47|0
1652177510000|2022-05-10 10:11:50|2880.1|2880.1|2880.21|2880.21|2880.21|2880.21|2879.87|2879.87|0
1652177520000|2022-05-10 10:12:00|2880.31|2880.31|2880.31|2880.31|2880.31|2880.31|2880.31|2880.31|0
1652177530000|2022-05-10 10:12:10|2880.53|2880.53|2880.61|2880.61|2880.61|2880.61|2880.53|2880.53|0
1652177540000|2022-05-10 10:12:20|2880.56|2880.56|2880.64|2880.64|2880.64|2880.64|2880.56|2880.56|0
1652177560000|2022-05-10 10:12:40|2880.88|2880.88|2880.98|2880.98|2880.98|2880.98|2880.88|2880.88|0
1652177580000|2022-05-10 10:13:00|2881.09|2881.09|2881.09|2881.09|2881.09|2881.09|2881.09|2881.09|0
1652177590000|2022-05-10 10:13:10|2880.98|2880.98|2880.83|2880.83|2880.98|2880.98|2880.83|2880.83|0
1652177600000|2022-05-10 10:13:20|2880.49|2880.49|2880.83|2880.83|2880.83|2880.83|2880.49|2880.49|0
1652177610000|2022-05-10 10:13:30|2880.75|2880.75|2880.85|2880.85|2880.85|2880.85|2880.75|2880.75|0
1652177620000|2022-05-10 10:13:40|2880.77|2880.77|2880.89|2880.89|2880.97|2880.97|2880.77|2880.77|0
1652177630000|2022-05-10 10:13:50|2881|2881|2881|2881|2881|2881|2881|2881|0
1652177650000|2022-05-10 10:14:10|2881.04|2881.04|2881.04|2881.04|2881.04|2881.04|2881.04|2881.04|0
1652177660000|2022-05-10 10:14:20|2880.98|2880.98|2880.65|2880.65|2880.98|2880.98|2880.65|2880.65|0
1652177670000|2022-05-10 10:14:30|2880.73|2880.73|2880.73|2880.73|2880.73|2880.73|2880.73|2880.73|0
1652177680000|2022-05-10 10:14:40|2880.77|2880.77|2880.77|2880.77|2880.77|2880.77|2880.77|2880.77|0
1652177690000|2022-05-10 10:14:50|2880.96|2880.96|2880.96|2880.96|2880.96|2880.96|2880.96|2880.96|0
1652177700000|2022-05-10 10:15:00|2881.03|2881.03|2882.18|2882.18|2882.18|2882.18|2881.03|2881.03|0
1652177710000|2022-05-10 10:15:10|2882.14|2882.14|2882.14|2882.14|2882.14|2882.14|2882.14|2882.14|0
1652177720000|2022-05-10 10:15:20|2882.02|2882.02|2882.22|2882.22|2882.22|2882.22|2882.02|2882.02|0
1652177730000|2022-05-10 10:15:30|2882.18|2882.18|2882.18|2882.18|2882.18|2882.18|2882.18|2882.18|0
1652177740000|2022-05-10 10:15:40|2882.07|2882.07|2882.07|2882.07|2882.07|2882.07|2882.07|2882.07|0
1652177770000|2022-05-10 10:16:10|2881.98|2881.98|2881.98|2881.98|2881.98|2881.98|2881.98|2881.98|0
1652177780000|2022-05-10 10:16:20|2882.05|2882.05|2880.04|2880.04|2882.05|2882.05|2879.88|2879.88|0
1652177790000|2022-05-10 10:16:30|2879.95|2879.95|2879.8|2879.8|2879.95|2879.95|2879.8|2879.8|0
1652177800000|2022-05-10 10:16:40|2879.69|2879.69|2879.69|2879.69|2879.69|2879.69|2879.69|2879.69|0
1652177810000|2022-05-10 10:16:50|2879.48|2879.48|2879.48|2879.48|2879.48|2879.48|2879.48|2879.48|0
1652177820000|2022-05-10 10:17:00|2879.43|2879.43|2879.43|2879.43|2879.43|2879.43|2879.43|2879.43|0
1652177830000|2022-05-10 10:17:10|2879.48|2879.48|2879.48|2879.48|2879.48|2879.48|2879.48|2879.48|0
1652177840000|2022-05-10 10:17:20|2879.4|2879.4|2879.4|2879.4|2879.4|2879.4|2879.4|2879.4|0
1652177850000|2022-05-10 10:17:30|2879.33|2879.33|2879.33|2879.33|2879.33|2879.33|2879.25|2879.25|0
1652177860000|2022-05-10 10:17:40|2879.23|2879.23|2879.19|2879.19|2879.23|2879.23|2879.19|2879.19|0
1652177870000|2022-05-10 10:17:50|2879.08|2879.08|2879.08|2879.08|2879.08|2879.08|2879.08|2879.08|0
1652177880000|2022-05-10 10:18:00|2879.04|2879.04|2879.04|2879.04|2879.04|2879.04|2879.04|2879.04|0
1652177910000|2022-05-10 10:18:30|2879.38|2879.38|2879.38|2879.38|2879.38|2879.38|2879.38|2879.38|0
1652177920000|2022-05-10 10:18:40|2879.71|2879.71|2879.71|2879.71|2879.71|2879.71|2879.71|2879.71|0
1652177970000|2022-05-10 10:19:30|2879.81|2879.81|2880.1|2880.1|2880.1|2880.1|2879.81|2879.81|0
1652177990000|2022-05-10 10:19:50|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|0
1652178000000|2022-05-10 10:20:00|2880.26|2880.26|2880.31|2880.31|2880.31|2880.31|2880.26|2880.26|0
1652178010000|2022-05-10 10:20:10|2880.98|2880.98|2880.98|2880.98|2880.98|2880.98|2880.98|2880.98|0
1652178020000|2022-05-10 10:20:20|2881.31|2881.31|2881.31|2881.31|2881.31|2881.31|2881.31|2881.31|0
1652178030000|2022-05-10 10:20:30|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|0
1652178050000|2022-05-10 10:20:50|2881.07|2881.07|2881.07|2881.07|2881.07|2881.07|2880.99|2880.99|0
1652178090000|2022-05-10 10:21:30|2881.17|2881.17|2880.43|2880.43|2881.17|2881.17|2880.43|2880.43|0
1652178100000|2022-05-10 10:21:40|2880.5|2880.5|2880.53|2880.53|2880.61|2880.61|2880.4|2880.4|0
1652178110000|2022-05-10 10:21:50|2880.19|2880.19|2880.81|2880.81|2880.86|2880.86|2880.19|2880.19|0
1652178120000|2022-05-10 10:22:00|2880.92|2880.92|2881.03|2881.03|2881.03|2881.03|2880.92|2880.92|0
1652178130000|2022-05-10 10:22:10|2880.85|2880.85|2880.85|2880.85|2880.85|2880.85|2880.85|2880.85|0
1652178150000|2022-05-10 10:22:30|2880.74|2880.74|2880.74|2880.74|2880.74|2880.74|2880.74|2880.74|0
1652178160000|2022-05-10 10:22:40|2880.92|2880.92|2880.76|2880.76|2880.92|2880.92|2880.76|2880.76|0
1652178200000|2022-05-10 10:23:20|2880.42|2880.42|2880.29|2880.29|2880.42|2880.42|2880.29|2880.29|0
1652178210000|2022-05-10 10:23:30|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|0
1652178230000|2022-05-10 10:23:50|2880.16|2880.16|2880.16|2880.16|2880.16|2880.16|2880.16|2880.16|0
1652178240000|2022-05-10 10:24:00|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|0
1652178250000|2022-05-10 10:24:10|2880.13|2880.13|2880.17|2880.17|2880.17|2880.17|2880.13|2880.13|0
1652178260000|2022-05-10 10:24:20|2879.84|2879.84|2879.66|2879.66|2879.88|2879.88|2879.66|2879.66|0
1652178270000|2022-05-10 10:24:30|2879.33|2879.33|2879.33|2879.33|2879.33|2879.33|2879.33|2879.33|0
1652178310000|2022-05-10 10:25:10|2879.37|2879.37|2879.37|2879.37|2879.37|2879.37|2879.37|2879.37|0
1652178330000|2022-05-10 10:25:30|2879.3|2879.3|2879.3|2879.3|2879.3|2879.3|2879.3|2879.3|0
1652178340000|2022-05-10 10:25:40|2879.2|2879.2|2879.2|2879.2|2879.2|2879.2|2879.2|2879.2|0
1652178350000|2022-05-10 10:25:50|2879.3|2879.3|2879.3|2879.3|2879.3|2879.3|2879.3|2879.3|0
1652178370000|2022-05-10 10:26:10|2878.96|2878.96|2878.96|2878.96|2878.96|2878.96|2878.96|2878.96|0
1652178400000|2022-05-10 10:26:40|2878.9|2878.9|2879|2879|2879|2879|2878.9|2878.9|0
1652178410000|2022-05-10 10:26:50|2879.08|2879.08|2879.08|2879.08|2879.08|2879.08|2879.08|2879.08|0
1652178420000|2022-05-10 10:27:00|2879.16|2879.16|2879.16|2879.16|2879.16|2879.16|2879.16|2879.16|0
1652178460000|2022-05-10 10:27:40|2879.49|2879.49|2879.49|2879.49|2879.49|2879.49|2879.49|2879.49|0
1652178480000|2022-05-10 10:28:00|2879.16|2879.16|2879.16|2879.16|2879.16|2879.16|2879.16|2879.16|0
1652178490000|2022-05-10 10:28:10|2879.06|2879.06|2878.85|2878.85|2879.06|2879.06|2878.85|2878.85|0
1652178500000|2022-05-10 10:28:20|2878.74|2878.74|2878.74|2878.74|2878.74|2878.74|2878.74|2878.74|0
1652178530000|2022-05-10 10:28:50|2878.84|2878.84|2878.92|2878.92|2878.92|2878.92|2878.84|2878.84|0
1652178560000|2022-05-10 10:29:20|2878.88|2878.88|2878.88|2878.88|2878.88|2878.88|2878.88|2878.88|0
1652178570000|2022-05-10 10:29:30|2878.62|2878.62|2878.62|2878.62|2878.62|2878.62|2878.62|2878.62|0
1652178590000|2022-05-10 10:29:50|2878.54|2878.54|2878.38|2878.38|2878.54|2878.54|2878.38|2878.38|0
1652178600000|2022-05-10 10:30:00|2878.24|2878.24|2877.35|2877.35|2878.24|2878.24|2877.35|2877.35|0
1652178610000|2022-05-10 10:30:10|2877.45|2877.45|2877.45|2877.45|2877.45|2877.45|2877.45|2877.45|0
1652178620000|2022-05-10 10:30:20|2877.35|2877.35|2877.35|2877.35|2877.35|2877.35|2877.35|2877.35|0
1652178630000|2022-05-10 10:30:30|2876.9|2876.9|2876.8|2876.8|2876.9|2876.9|2876.8|2876.8|0
1652178640000|2022-05-10 10:30:40|2876.61|2876.61|2876.16|2876.16|2876.61|2876.61|2876.16|2876.16|0
1652178650000|2022-05-10 10:30:50|2875.95|2875.95|2876.38|2876.38|2876.38|2876.38|2875.95|2875.95|0
1652178660000|2022-05-10 10:31:00|2876.18|2876.18|2876.18|2876.18|2876.18|2876.18|2876.18|2876.18|0
1652178670000|2022-05-10 10:31:10|2876.07|2876.07|2876.07|2876.07|2876.07|2876.07|2876.07|2876.07|0
1652178680000|2022-05-10 10:31:20|2876.15|2876.15|2876.15|2876.15|2876.15|2876.15|2876.15|2876.15|0
1652178690000|2022-05-10 10:31:30|2876.04|2876.04|2876.04|2876.04|2876.04|2876.04|2876.04|2876.04|0
1652178710000|2022-05-10 10:31:50|2875.96|2875.96|2875.88|2875.88|2875.96|2875.96|2875.88|2875.88|0
1652178720000|2022-05-10 10:32:00|2875.97|2875.97|2875.97|2875.97|2875.97|2875.97|2875.97|2875.97|0
1652178780000|2022-05-10 10:33:00|2875.9|2875.9|2874.54|2874.54|2876.23|2876.23|2874.54|2874.54|0
1652178790000|2022-05-10 10:33:10|2874.46|2874.46|2874.38|2874.38|2874.46|2874.46|2874.38|2874.38|0
1652178800000|2022-05-10 10:33:20|2874.29|2874.29|2874.37|2874.37|2874.37|2874.37|2874.29|2874.29|0
1652178820000|2022-05-10 10:33:40|2873.95|2873.95|2874.11|2874.11|2874.11|2874.11|2873.95|2873.95|0
1652178830000|2022-05-10 10:33:50|2874.03|2874.03|2874.08|2874.08|2874.08|2874.08|2874.03|2874.03|0
1652178850000|2022-05-10 10:34:10|2874.29|2874.29|2874.62|2874.62|2874.72|2874.72|2874.29|2874.29|0
1652178860000|2022-05-10 10:34:20|2874.5|2874.5|2874.1|2874.1|2874.5|2874.5|2874.1|2874.1|0
1652178870000|2022-05-10 10:34:30|2873.9|2873.9|2874.53|2874.53|2874.64|2874.64|2873.9|2873.9|0
1652178900000|2022-05-10 10:35:00|2874.48|2874.48|2874.85|2874.85|2874.85|2874.85|2874.48|2874.48|0
1652178910000|2022-05-10 10:35:10|2875.01|2875.01|2874.77|2874.77|2875.01|2875.01|2874.7|2874.7|0
1652178920000|2022-05-10 10:35:20|2874.83|2874.83|2874.94|2874.94|2874.94|2874.94|2874.83|2874.83|0
1652178930000|2022-05-10 10:35:30|2875.01|2875.01|2874.91|2874.91|2875.01|2875.01|2874.91|2874.91|0
1652178940000|2022-05-10 10:35:40|2874.84|2874.84|2874.42|2874.42|2874.84|2874.84|2874.42|2874.42|0
1652178950000|2022-05-10 10:35:50|2874.26|2874.26|2874.26|2874.26|2874.26|2874.26|2874.26|2874.26|0
1652178960000|2022-05-10 10:36:00|2874.16|2874.16|2875.09|2875.09|2875.09|2875.09|2874.16|2874.16|0
1652178970000|2022-05-10 10:36:10|2875.07|2875.07|2874.71|2874.71|2875.07|2875.07|2874.71|2874.71|0
1652178980000|2022-05-10 10:36:20|2874.66|2874.66|2874.41|2874.41|2874.74|2874.74|2874.41|2874.41|0
1652178990000|2022-05-10 10:36:30|2874.43|2874.43|2874.62|2874.62|2874.62|2874.62|2874.34|2874.34|0
1652179000000|2022-05-10 10:36:40|2874.41|2874.41|2874.41|2874.41|2874.41|2874.41|2874.41|2874.41|0
1652179010000|2022-05-10 10:36:50|2874.5|2874.5|2874.5|2874.5|2874.5|2874.5|2874.5|2874.5|0
1652179020000|2022-05-10 10:37:00|2874.44|2874.44|2874.44|2874.44|2874.44|2874.44|2874.44|2874.44|0
1652179030000|2022-05-10 10:37:10|2874.02|2874.02|2874.02|2874.02|2874.02|2874.02|2874.02|2874.02|0
1652179050000|2022-05-10 10:37:30|2873.94|2873.94|2874.36|2874.36|2874.36|2874.36|2873.94|2873.94|0
1652179060000|2022-05-10 10:37:40|2874.29|2874.29|2874.31|2874.31|2874.31|2874.31|2874.29|2874.29|0
1652179070000|2022-05-10 10:37:50|2874.27|2874.27|2874.27|2874.27|2874.27|2874.27|2874.27|2874.27|0
1652179080000|2022-05-10 10:38:00|2874.15|2874.15|2873.03|2873.03|2874.27|2874.27|2872.7|2872.7|0
1652179100000|2022-05-10 10:38:20|2873.1|2873.1|2873.1|2873.1|2873.1|2873.1|2873.1|2873.1|0
1652179130000|2022-05-10 10:38:50|2873.73|2873.73|2873.73|2873.73|2873.73|2873.73|2873.73|2873.73|0
1652179140000|2022-05-10 10:39:00|2873.84|2873.84|2874.79|2874.79|2874.79|2874.79|2873.84|2873.84|0
1652179150000|2022-05-10 10:39:10|2874.88|2874.88|2875.54|2875.54|2875.55|2875.55|2874.88|2874.88|0
1652179160000|2022-05-10 10:39:20|2875.75|2875.75|2875.54|2875.54|2875.75|2875.75|2875.54|2875.54|0
1652179170000|2022-05-10 10:39:30|2875.75|2875.75|2875.6|2875.6|2875.83|2875.83|2875.6|2875.6|0
1652179190000|2022-05-10 10:39:50|2875.44|2875.44|2875.52|2875.52|2875.52|2875.52|2875.44|2875.44|0
1652179200000|2022-05-10 10:40:00|2875.6|2875.6|2875.78|2875.78|2875.78|2875.78|2875.6|2875.6|0
1652179210000|2022-05-10 10:40:10|2875.85|2875.85|2875.93|2875.93|2875.93|2875.93|2875.85|2875.85|0
1652179220000|2022-05-10 10:40:20|2875.98|2875.98|2876.24|2876.24|2876.24|2876.24|2875.98|2875.98|0
1652179230000|2022-05-10 10:40:30|2876.29|2876.29|2876.19|2876.19|2876.29|2876.29|2876.19|2876.19|0
1652179240000|2022-05-10 10:40:40|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|0
1652179250000|2022-05-10 10:40:50|2876.27|2876.27|2876.38|2876.38|2876.42|2876.42|2876.27|2876.27|0
1652179260000|2022-05-10 10:41:00|2876.43|2876.43|2875.94|2875.94|2876.43|2876.43|2875.94|2875.94|0
1652179270000|2022-05-10 10:41:10|2876.05|2876.05|2876.09|2876.09|2876.09|2876.09|2876.05|2876.05|0
1652179290000|2022-05-10 10:41:30|2875.99|2875.99|2875.99|2875.99|2875.99|2875.99|2875.99|2875.99|0
1652179320000|2022-05-10 10:42:00|2876.04|2876.04|2876.04|2876.04|2876.04|2876.04|2876.04|2876.04|0
1652179330000|2022-05-10 10:42:10|2875.96|2875.96|2876.08|2876.08|2876.08|2876.08|2875.96|2875.96|0
1652179340000|2022-05-10 10:42:20|2876|2876|2876|2876|2876|2876|2876|2876|0
1652179350000|2022-05-10 10:42:30|2875.9|2875.9|2876.06|2876.06|2876.06|2876.06|2875.9|2875.9|0
1652179370000|2022-05-10 10:42:50|2875.89|2875.89|2875.89|2875.89|2875.89|2875.89|2875.89|2875.89|0
1652179380000|2022-05-10 10:43:00|2875.79|2875.79|2875.79|2875.79|2875.79|2875.79|2875.79|2875.79|0
1652179400000|2022-05-10 10:43:20|2875.67|2875.67|2876.01|2876.01|2876.01|2876.01|2875.67|2875.67|0
1652179410000|2022-05-10 10:43:30|2875.67|2875.67|2875.86|2875.86|2875.86|2875.86|2875.67|2875.67|0
1652179430000|2022-05-10 10:43:50|2875.99|2875.99|2876.2|2876.2|2876.2|2876.2|2875.99|2875.99|0
1652179440000|2022-05-10 10:44:00|2876.3|2876.3|2876.38|2876.38|2876.38|2876.38|2876.3|2876.3|0
1652179450000|2022-05-10 10:44:10|2876.49|2876.49|2876.65|2876.65|2876.65|2876.65|2876.49|2876.49|0
1652179460000|2022-05-10 10:44:20|2876.53|2876.53|2876.53|2876.53|2876.53|2876.53|2876.53|2876.53|0
1652179500000|2022-05-10 10:45:00|2876.74|2876.74|2876.74|2876.74|2876.74|2876.74|2876.74|2876.74|0
1652179520000|2022-05-10 10:45:20|2877.41|2877.41|2877.41|2877.41|2877.74|2877.74|2877.41|2877.41|0
1652179540000|2022-05-10 10:45:40|2877.5|2877.5|2877.5|2877.5|2877.5|2877.5|2877.5|2877.5|0
1652179550000|2022-05-10 10:45:50|2877.46|2877.46|2876.6|2876.6|2877.46|2877.46|2876.6|2876.6|0
1652179560000|2022-05-10 10:46:00|2876.65|2876.65|2877.04|2877.04|2877.04|2877.04|2876.65|2876.65|0
1652179590000|2022-05-10 10:46:30|2876.37|2876.37|2876.02|2876.02|2876.37|2876.37|2876.02|2876.02|0
1652179600000|2022-05-10 10:46:40|2875.77|2875.77|2875.77|2875.77|2875.77|2875.77|2875.77|2875.77|0
1652179620000|2022-05-10 10:47:00|2875.59|2875.59|2875.4|2875.4|2875.59|2875.59|2875.4|2875.4|0
1652179630000|2022-05-10 10:47:10|2874.98|2874.98|2875.06|2875.06|2875.06|2875.06|2874.98|2874.98|0
1652179650000|2022-05-10 10:47:30|2875.16|2875.16|2875.16|2875.16|2875.16|2875.16|2875.16|2875.16|0
1652179660000|2022-05-10 10:47:40|2875.06|2875.06|2875.16|2875.16|2875.16|2875.16|2875.06|2875.06|0
1652179670000|2022-05-10 10:47:50|2875.08|2875.08|2875.08|2875.08|2875.08|2875.08|2875.08|2875.08|0
1652179680000|2022-05-10 10:48:00|2875.19|2875.19|2875.42|2875.42|2875.53|2875.53|2875.19|2875.19|0
1652179690000|2022-05-10 10:48:10|2875.5|2875.5|2875.3|2875.3|2875.5|2875.5|2875.3|2875.3|0
1652179700000|2022-05-10 10:48:20|2875.38|2875.38|2875.56|2875.56|2875.56|2875.56|2875.38|2875.38|0
1652179720000|2022-05-10 10:48:40|2875.52|2875.52|2875.52|2875.52|2875.52|2875.52|2875.52|2875.52|0
1652179730000|2022-05-10 10:48:50|2875.48|2875.48|2875.48|2875.48|2875.48|2875.48|2875.48|2875.48|0
1652179740000|2022-05-10 10:49:00|2875.14|2875.14|2874.95|2874.95|2875.14|2875.14|2874.95|2874.95|0
1652179750000|2022-05-10 10:49:10|2874.45|2874.45|2874.45|2874.45|2874.45|2874.45|2874.45|2874.45|0
1652179760000|2022-05-10 10:49:20|2873.9|2873.9|2873.98|2873.98|2873.98|2873.98|2873.9|2873.9|0
1652179770000|2022-05-10 10:49:30|2873.91|2873.91|2873.68|2873.68|2873.91|2873.91|2873.68|2873.68|0
1652179780000|2022-05-10 10:49:40|2873.61|2873.61|2873.68|2873.68|2873.68|2873.68|2873.43|2873.43|0
1652179790000|2022-05-10 10:49:50|2873.47|2873.47|2874.13|2874.13|2874.13|2874.13|2873.47|2873.47|0
1652179800000|2022-05-10 10:50:00|2874.03|2874.03|2873.92|2873.92|2874.03|2874.03|2873.92|2873.92|0
1652179810000|2022-05-10 10:50:10|2874.01|2874.01|2874.01|2874.01|2874.01|2874.01|2874.01|2874.01|0
1652179820000|2022-05-10 10:50:20|2873.34|2873.34|2873.18|2873.18|2873.34|2873.34|2873.13|2873.13|0
1652179860000|2022-05-10 10:51:00|2873.1|2873.1|2873.1|2873.1|2873.1|2873.1|2873.1|2873.1|0
1652179870000|2022-05-10 10:51:10|2873.21|2873.21|2873.21|2873.21|2873.21|2873.21|2873.21|2873.21|0
1652179880000|2022-05-10 10:51:20|2873.25|2873.25|2873.25|2873.25|2873.25|2873.25|2873.25|2873.25|0
1652179930000|2022-05-10 10:52:10|2873.29|2873.29|2873.25|2873.25|2873.29|2873.29|2873.25|2873.25|0
1652179940000|2022-05-10 10:52:20|2873.3|2873.3|2873.3|2873.3|2873.3|2873.3|2873.3|2873.3|0
1652179960000|2022-05-10 10:52:40|2873.63|2873.63|2873.63|2873.63|2873.63|2873.63|2873.63|2873.63|0
1652179980000|2022-05-10 10:53:00|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|0
1652180000000|2022-05-10 10:53:20|2873.6|2873.6|2873.6|2873.6|2873.6|2873.6|2873.6|2873.6|0
1652180020000|2022-05-10 10:53:40|2873.52|2873.52|2873.62|2873.62|2873.62|2873.62|2873.52|2873.52|0
1652180030000|2022-05-10 10:53:50|2873.72|2873.72|2873.53|2873.53|2873.81|2873.81|2872.86|2872.86|0
1652180040000|2022-05-10 10:54:00|2873.48|2873.48|2873.48|2873.48|2873.48|2873.48|2873.48|2873.48|0
1652180060000|2022-05-10 10:54:20|2872.48|2872.48|2872.7|2872.7|2872.81|2872.81|2872.48|2872.48|0
1652180070000|2022-05-10 10:54:30|2872.48|2872.48|2872.7|2872.7|2872.7|2872.7|2872.48|2872.48|0
1652180100000|2022-05-10 10:55:00|2872.76|2872.76|2873.07|2873.07|2873.07|2873.07|2872.76|2872.76|0
1652180130000|2022-05-10 10:55:30|2873.18|2873.18|2872.94|2872.94|2873.18|2873.18|2872.94|2872.94|0
1652180150000|2022-05-10 10:55:50|2872.84|2872.84|2872.84|2872.84|2872.84|2872.84|2872.84|2872.84|0
1652180180000|2022-05-10 10:56:20|2872.63|2872.63|2872.73|2872.73|2872.73|2872.73|2872.63|2872.63|0
1652180190000|2022-05-10 10:56:30|2872.65|2872.65|2872.65|2872.65|2872.65|2872.65|2872.65|2872.65|0
1652180210000|2022-05-10 10:56:50|2872.43|2872.43|2872.43|2872.43|2872.43|2872.43|2872.43|2872.43|0
1652180220000|2022-05-10 10:57:00|2872.54|2872.54|2872.95|2872.95|2872.95|2872.95|2872.54|2872.54|0
1652180230000|2022-05-10 10:57:10|2872.82|2872.82|2872.82|2872.82|2872.82|2872.82|2872.82|2872.82|0
1652180240000|2022-05-10 10:57:20|2872.87|2872.87|2872.87|2872.87|2872.87|2872.87|2872.87|2872.87|0
1652180250000|2022-05-10 10:57:30|2872.69|2872.69|2872.69|2872.69|2872.69|2872.69|2872.69|2872.69|0
1652180260000|2022-05-10 10:57:40|2872.91|2872.91|2872.91|2872.91|2872.91|2872.91|2872.91|2872.91|0
1652180270000|2022-05-10 10:57:50|2872.95|2872.95|2872.95|2872.95|2872.95|2872.95|2872.95|2872.95|0
1652180310000|2022-05-10 10:58:30|2872.84|2872.84|2872.89|2872.89|2872.89|2872.89|2872.84|2872.84|0
1652180320000|2022-05-10 10:58:40|2872.85|2872.85|2872.85|2872.85|2872.85|2872.85|2872.85|2872.85|0
1652180330000|2022-05-10 10:58:50|2873.08|2873.08|2873.08|2873.08|2873.08|2873.08|2873.08|2873.08|0
1652180340000|2022-05-10 10:59:00|2872.96|2872.96|2873.08|2873.08|2873.08|2873.08|2872.96|2872.96|0
1652180350000|2022-05-10 10:59:10|2873.03|2873.03|2872.96|2872.96|2873.03|2873.03|2872.96|2872.96|0
1652180380000|2022-05-10 10:59:40|2873.29|2873.29|2873.29|2873.29|2873.29|2873.29|2872.96|2872.96|0
1652180390000|2022-05-10 10:59:50|2873.19|2873.19|2872.91|2872.91|2873.19|2873.19|2872.91|2872.91|0
1652180400000|2022-05-10 11:00:00|2872.81|2872.81|2872.92|2872.92|2872.92|2872.92|2872.81|2872.81|0
1652180410000|2022-05-10 11:00:10|2872.81|2872.81|2872.81|2872.81|2872.81|2872.81|2872.81|2872.81|0
1652180440000|2022-05-10 11:00:40|2872.97|2872.97|2872.97|2872.97|2872.97|2872.97|2872.97|2872.97|0
1652180460000|2022-05-10 11:01:00|2873.09|2873.09|2873.09|2873.09|2873.09|2873.09|2873.09|2873.09|0
1652180500000|2022-05-10 11:01:40|2873.17|2873.17|2873.17|2873.17|2873.17|2873.17|2873.17|2873.17|0
1652180520000|2022-05-10 11:02:00|2873.21|2873.21|2873.21|2873.21|2873.21|2873.21|2873.21|2873.21|0
1652180530000|2022-05-10 11:02:10|2873.39|2873.39|2873.5|2873.5|2873.5|2873.5|2873.39|2873.39|0
1652180540000|2022-05-10 11:02:20|2874.6|2874.6|2876.15|2876.15|2876.15|2876.15|2874.52|2874.52|0
1652180550000|2022-05-10 11:02:30|2875.82|2875.82|2876.22|2876.22|2876.22|2876.22|2875.74|2875.74|0
1652180560000|2022-05-10 11:02:40|2876.54|2876.54|2876.62|2876.62|2876.62|2876.62|2876.54|2876.54|0
1652180580000|2022-05-10 11:03:00|2876.73|2876.73|2876.73|2876.73|2876.73|2876.73|2876.73|2876.73|0
1652180590000|2022-05-10 11:03:10|2876.89|2876.89|2876.89|2876.89|2876.89|2876.89|2876.89|2876.89|0
1652180620000|2022-05-10 11:03:40|2876.93|2876.93|2877.01|2877.01|2877.01|2877.01|2876.85|2876.85|0
1652180680000|2022-05-10 11:04:40|2876.85|2876.85|2876.74|2876.74|2876.85|2876.85|2876.74|2876.74|0
1652180690000|2022-05-10 11:04:50|2876.51|2876.51|2876.51|2876.51|2876.51|2876.51|2876.51|2876.51|0
1652180700000|2022-05-10 11:05:00|2876.72|2876.72|2876.72|2876.72|2876.72|2876.72|2876.72|2876.72|0
1652180710000|2022-05-10 11:05:10|2876.39|2876.39|2876.28|2876.28|2876.39|2876.39|2876.28|2876.28|0
1652180730000|2022-05-10 11:05:30|2876.2|2876.2|2876.2|2876.2|2876.2|2876.2|2876.2|2876.2|0
1652180760000|2022-05-10 11:06:00|2875.87|2875.87|2875.87|2875.87|2875.87|2875.87|2875.87|2875.87|0
1652180780000|2022-05-10 11:06:20|2875.53|2875.53|2875.28|2875.28|2875.61|2875.61|2875.28|2875.28|0
1652180790000|2022-05-10 11:06:30|2875.23|2875.23|2875.23|2875.23|2875.23|2875.23|2875.23|2875.23|0
1652180800000|2022-05-10 11:06:40|2875.19|2875.19|2874.86|2874.86|2875.38|2875.38|2874.86|2874.86|0
1652180850000|2022-05-10 11:07:30|2874.79|2874.79|2874.71|2874.71|2874.79|2874.79|2874.71|2874.71|0
1652180870000|2022-05-10 11:07:50|2874.76|2874.76|2874.76|2874.76|2874.76|2874.76|2874.76|2874.76|0
1652180910000|2022-05-10 11:08:30|2874.85|2874.85|2874.85|2874.85|2874.85|2874.85|2874.85|2874.85|0
1652180970000|2022-05-10 11:09:30|2875.02|2875.02|2875.15|2875.15|2875.15|2875.15|2875.02|2875.02|0
1652180990000|2022-05-10 11:09:50|2875.26|2875.26|2875.2|2875.2|2875.26|2875.26|2875.15|2875.15|0
1652181010000|2022-05-10 11:10:10|2875.36|2875.36|2875.36|2875.36|2875.36|2875.36|2875.36|2875.36|0
1652181020000|2022-05-10 11:10:20|2875.13|2875.13|2875.05|2875.05|2875.2|2875.2|2874.81|2874.81|0
1652181040000|2022-05-10 11:10:40|2875.01|2875.01|2874.69|2874.69|2875.01|2875.01|2874.69|2874.69|0
1652181060000|2022-05-10 11:11:00|2874.85|2874.85|2874.76|2874.76|2874.85|2874.85|2874.76|2874.76|0
1652181080000|2022-05-10 11:11:20|2874.61|2874.61|2874.61|2874.61|2874.61|2874.61|2874.61|2874.61|0
1652181090000|2022-05-10 11:11:30|2874.54|2874.54|2874.54|2874.54|2874.54|2874.54|2874.54|2874.54|0
1652181100000|2022-05-10 11:11:40|2874.43|2874.43|2874.49|2874.49|2874.49|2874.49|2874.43|2874.43|0
1652181110000|2022-05-10 11:11:50|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|0
1652181130000|2022-05-10 11:12:10|2874.28|2874.28|2874.28|2874.28|2874.28|2874.28|2874.28|2874.28|0
1652181140000|2022-05-10 11:12:20|2874.44|2874.44|2874.36|2874.36|2874.48|2874.48|2874.36|2874.36|0
1652181150000|2022-05-10 11:12:30|2874.45|2874.45|2874.4|2874.4|2874.45|2874.45|2874.4|2874.4|0
1652181200000|2022-05-10 11:13:20|2874.55|2874.55|2874.45|2874.45|2874.55|2874.55|2874.38|2874.38|0
1652181220000|2022-05-10 11:13:40|2874.77|2874.77|2875.1|2875.1|2875.1|2875.1|2874.77|2874.77|0
1652181260000|2022-05-10 11:14:20|2875.32|2875.32|2875.17|2875.17|2875.32|2875.32|2875.17|2875.17|0
1652181280000|2022-05-10 11:14:40|2875.28|2875.28|2875.28|2875.28|2875.28|2875.28|2875.28|2875.28|0
1652181290000|2022-05-10 11:14:50|2875.39|2875.39|2875.39|2875.39|2875.39|2875.39|2875.39|2875.39|0
1652181300000|2022-05-10 11:15:00|2875.5|2875.5|2874.35|2874.35|2875.5|2875.5|2874.35|2874.35|0
1652181320000|2022-05-10 11:15:20|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|0
1652181340000|2022-05-10 11:15:40|2874.59|2874.59|2874.59|2874.59|2874.59|2874.59|2874.59|2874.59|0
1652181370000|2022-05-10 11:16:10|2874.38|2874.38|2874.19|2874.19|2874.38|2874.38|2874.19|2874.19|0
1652181380000|2022-05-10 11:16:20|2873.21|2873.21|2872.94|2872.94|2873.21|2873.21|2872.94|2872.94|0
1652181410000|2022-05-10 11:16:50|2873.27|2873.27|2873.32|2873.32|2873.32|2873.32|2873.27|2873.27|0
1652181430000|2022-05-10 11:17:10|2873.22|2873.22|2873.12|2873.12|2873.22|2873.22|2873.12|2873.12|0
1652181490000|2022-05-10 11:18:10|2872.87|2872.87|2872.2|2872.2|2872.87|2872.87|2872.2|2872.2|0
1652181500000|2022-05-10 11:18:20|2872.36|2872.36|2872.36|2872.36|2872.36|2872.36|2872.36|2872.36|0
1652181510000|2022-05-10 11:18:30|2872.28|2872.28|2872.61|2872.61|2872.61|2872.61|2872.28|2872.28|0
1652181540000|2022-05-10 11:19:00|2872.56|2872.56|2872.61|2872.61|2872.61|2872.61|2872.56|2872.56|0
1652181550000|2022-05-10 11:19:10|2872.54|2872.54|2872.43|2872.43|2872.54|2872.54|2872.43|2872.43|0
1652181570000|2022-05-10 11:19:30|2872.32|2872.32|2872.32|2872.32|2872.32|2872.32|2872.32|2872.32|0
1652181600000|2022-05-10 11:20:00|2872.28|2872.28|2872.28|2872.28|2872.28|2872.28|2872.28|2872.28|0
1652181620000|2022-05-10 11:20:20|2872.09|2872.09|2872.28|2872.28|2872.28|2872.28|2872.09|2872.09|0
1652181660000|2022-05-10 11:21:00|2872.33|2872.33|2872.33|2872.33|2872.33|2872.33|2872.33|2872.33|0
1652181670000|2022-05-10 11:21:10|2872.49|2872.49|2872.18|2872.18|2872.49|2872.49|2872.18|2872.18|0
1652181680000|2022-05-10 11:21:20|2872.12|2872.12|2872.12|2872.12|2872.12|2872.12|2872.12|2872.12|0
1652181690000|2022-05-10 11:21:30|2872.01|2872.01|2872.01|2872.01|2872.01|2872.01|2872.01|2872.01|0
1652181700000|2022-05-10 11:21:40|2872.17|2872.17|2872.17|2872.17|2872.17|2872.17|2872.17|2872.17|0
1652181710000|2022-05-10 11:21:50|2872.21|2872.21|2872.32|2872.32|2872.32|2872.32|2872.21|2872.21|0
1652181720000|2022-05-10 11:22:00|2872.43|2872.43|2872.43|2872.43|2872.43|2872.43|2872.43|2872.43|0
1652181740000|2022-05-10 11:22:20|2872.33|2872.33|2872.19|2872.19|2872.33|2872.33|2872.19|2872.19|0
1652181750000|2022-05-10 11:22:30|2872.26|2872.26|2871.98|2871.98|2872.26|2872.26|2871.98|2871.98|0
1652181760000|2022-05-10 11:22:40|2871.71|2871.71|2871.71|2871.71|2871.71|2871.71|2871.71|2871.71|0
1652181780000|2022-05-10 11:23:00|2871.61|2871.61|2871.66|2871.66|2871.66|2871.66|2871.61|2871.61|0
1652181800000|2022-05-10 11:23:20|2871.73|2871.73|2871.73|2871.73|2871.73|2871.73|2871.73|2871.73|0
1652181820000|2022-05-10 11:23:40|2871.81|2871.81|2871.81|2871.81|2871.81|2871.81|2871.81|2871.81|0
1652181840000|2022-05-10 11:24:00|2871.91|2871.91|2871.91|2871.91|2871.91|2871.91|2871.91|2871.91|0
1652181850000|2022-05-10 11:24:10|2871.83|2871.83|2871.67|2871.67|2871.83|2871.83|2871.67|2871.67|0
1652181860000|2022-05-10 11:24:20|2871.75|2871.75|2871.75|2871.75|2871.75|2871.75|2871.75|2871.75|0
1652181900000|2022-05-10 11:25:00|2871.54|2871.54|2871.54|2871.54|2871.54|2871.54|2871.54|2871.54|0
1652181920000|2022-05-10 11:25:20|2871.88|2871.88|2872.1|2872.1|2872.21|2872.21|2871.88|2871.88|0
1652181940000|2022-05-10 11:25:40|2871.77|2871.77|2871.44|2871.44|2871.77|2871.77|2871.44|2871.44|0
1652181950000|2022-05-10 11:25:50|2871.28|2871.28|2871.1|2871.1|2871.28|2871.28|2871.04|2871.04|0
1652181960000|2022-05-10 11:26:00|2870.99|2870.99|2870.99|2870.99|2870.99|2870.99|2870.99|2870.99|0
1652181970000|2022-05-10 11:26:10|2871.07|2871.07|2870.85|2870.85|2871.07|2871.07|2870.74|2870.74|0
1652181980000|2022-05-10 11:26:20|2870.51|2870.51|2870.33|2870.33|2870.51|2870.51|2870.26|2870.26|0
1652181990000|2022-05-10 11:26:30|2870|2870|2870|2870|2870|2870|2870|2870|0
1652182000000|2022-05-10 11:26:40|2869.92|2869.92|2869.92|2869.92|2869.92|2869.92|2869.92|2869.92|0
1652182010000|2022-05-10 11:26:50|2869.83|2869.83|2869.75|2869.75|2869.83|2869.83|2869.75|2869.75|0
1652182020000|2022-05-10 11:27:00|2869.83|2869.83|2869.83|2869.83|2869.83|2869.83|2869.83|2869.83|0
1652182030000|2022-05-10 11:27:10|2869.75|2869.75|2870.58|2870.58|2870.58|2870.58|2869.75|2869.75|0
1652182120000|2022-05-10 11:28:40|2870.68|2870.68|2870.99|2870.99|2870.99|2870.99|2870.68|2870.68|0
1652182130000|2022-05-10 11:28:50|2871.04|2871.04|2871.14|2871.14|2871.35|2871.35|2871.04|2871.04|0
1652182140000|2022-05-10 11:29:00|2871.1|2871.1|2871.1|2871.1|2871.1|2871.1|2871.1|2871.1|0
1652182160000|2022-05-10 11:29:20|2870.77|2870.77|2871.12|2871.12|2871.12|2871.12|2870.77|2870.77|0
1652182170000|2022-05-10 11:29:30|2871.2|2871.2|2871.2|2871.2|2871.2|2871.2|2871.2|2871.2|0
1652182180000|2022-05-10 11:29:40|2871.15|2871.15|2871.15|2871.15|2871.15|2871.15|2871.15|2871.15|0
1652182210000|2022-05-10 11:30:10|2871.22|2871.22|2871.56|2871.56|2871.71|2871.71|2871.22|2871.22|0
1652182230000|2022-05-10 11:30:30|2871.67|2871.67|2871.67|2871.67|2871.67|2871.67|2871.67|2871.67|0
1652182270000|2022-05-10 11:31:10|2871.75|2871.75|2871.75|2871.75|2871.75|2871.75|2871.75|2871.75|0
1652182300000|2022-05-10 11:31:40|2871.82|2871.82|2871.82|2871.82|2871.82|2871.82|2871.82|2871.82|0
1652182340000|2022-05-10 11:32:20|2871.78|2871.78|2871.78|2871.78|2871.78|2871.78|2871.78|2871.78|0
1652182350000|2022-05-10 11:32:30|2871.99|2871.99|2871.99|2871.99|2871.99|2871.99|2871.99|2871.99|0
1652182360000|2022-05-10 11:32:40|2871.83|2871.83|2871.75|2871.75|2871.83|2871.83|2871.75|2871.75|0
1652182370000|2022-05-10 11:32:50|2871.83|2871.83|2872.18|2872.18|2872.18|2872.18|2871.75|2871.75|0
1652182380000|2022-05-10 11:33:00|2872.51|2872.51|2872.84|2872.84|2872.84|2872.84|2872.51|2872.51|0
1652182390000|2022-05-10 11:33:10|2872.94|2872.94|2872.94|2872.94|2872.94|2872.94|2872.94|2872.94|0
1652182400000|2022-05-10 11:33:20|2873.01|2873.01|2873.01|2873.01|2873.01|2873.01|2873.01|2873.01|0
1652182420000|2022-05-10 11:33:40|2872.68|2872.68|2872.68|2872.68|2872.68|2872.68|2872.68|2872.68|0
1652182440000|2022-05-10 11:34:00|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|0
1652182450000|2022-05-10 11:34:10|2872.4|2872.4|2872.4|2872.4|2872.4|2872.4|2872.4|2872.4|0
1652182520000|2022-05-10 11:35:20|2872.51|2872.51|2872.51|2872.51|2872.51|2872.51|2872.51|2872.51|0
1652182530000|2022-05-10 11:35:30|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|0
1652182610000|2022-05-10 11:36:50|2872.67|2872.67|2872.71|2872.71|2872.71|2872.71|2872.67|2872.67|0
1652182620000|2022-05-10 11:37:00|2872.67|2872.67|2872.67|2872.67|2872.67|2872.67|2872.63|2872.63|0
1652182630000|2022-05-10 11:37:10|2872.63|2872.63|2872.49|2872.49|2872.63|2872.63|2872.49|2872.49|0
1652182650000|2022-05-10 11:37:30|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|0
1652182670000|2022-05-10 11:37:50|2872.66|2872.66|2872.66|2872.66|2872.66|2872.66|2872.66|2872.66|0
1652182680000|2022-05-10 11:38:00|2872.73|2872.73|2872.96|2872.96|2872.96|2872.96|2872.73|2872.73|0
1652182700000|2022-05-10 11:38:20|2873.03|2873.03|2873.03|2873.03|2873.03|2873.03|2873.03|2873.03|0
1652182710000|2022-05-10 11:38:30|2872.96|2872.96|2872.96|2872.96|2872.96|2872.96|2872.96|2872.96|0
1652182720000|2022-05-10 11:38:40|2873.07|2873.07|2873.07|2873.07|2873.15|2873.15|2873.07|2873.07|0
1652182730000|2022-05-10 11:38:50|2873.15|2873.15|2873.19|2873.19|2873.19|2873.19|2873.15|2873.15|0
1652182740000|2022-05-10 11:39:00|2872.88|2872.88|2872.73|2872.73|2872.88|2872.88|2872.58|2872.58|0
1652182750000|2022-05-10 11:39:10|2872.79|2872.79|2872.84|2872.84|2872.84|2872.84|2872.79|2872.79|0
1652182760000|2022-05-10 11:39:20|2872.89|2872.89|2872.89|2872.89|2872.89|2872.89|2872.89|2872.89|0
1652182770000|2022-05-10 11:39:30|2872.85|2872.85|2873|2873|2873|2873|2872.85|2872.85|0
1652182780000|2022-05-10 11:39:40|2872.8|2872.8|2873.05|2873.05|2873.05|2873.05|2872.8|2872.8|0
1652182790000|2022-05-10 11:39:50|2872.95|2872.95|2874.22|2874.22|2874.53|2874.53|2872.95|2872.95|0
1652182800000|2022-05-10 11:40:00|2874.32|2874.32|2874.32|2874.32|2874.32|2874.32|2874.32|2874.32|0
1652182810000|2022-05-10 11:40:10|2874.01|2874.01|2873.93|2873.93|2874.01|2874.01|2873.93|2873.93|0
1652182820000|2022-05-10 11:40:20|2873.37|2873.37|2873.37|2873.37|2873.37|2873.37|2873.37|2873.37|0
1652182830000|2022-05-10 11:40:30|2873.48|2873.48|2873.4|2873.4|2873.56|2873.56|2873.27|2873.27|0
1652182840000|2022-05-10 11:40:40|2873.33|2873.33|2873.33|2873.33|2873.33|2873.33|2873.33|2873.33|0
1652182850000|2022-05-10 11:40:50|2873.41|2873.41|2873.31|2873.31|2873.41|2873.41|2873.31|2873.31|0
1652182870000|2022-05-10 11:41:10|2873.64|2873.64|2873.64|2873.64|2873.64|2873.64|2873.64|2873.64|0
1652182880000|2022-05-10 11:41:20|2873.49|2873.49|2873.82|2873.82|2873.82|2873.82|2873.49|2873.49|0
1652182900000|2022-05-10 11:41:40|2873.91|2873.91|2874.15|2874.15|2874.15|2874.15|2873.91|2873.91|0
1652182910000|2022-05-10 11:41:50|2874.2|2874.2|2874.48|2874.48|2874.7|2874.7|2874.2|2874.2|0
1652182920000|2022-05-10 11:42:00|2874.59|2874.59|2874.97|2874.97|2875.13|2875.13|2874.56|2874.56|0
1652182930000|2022-05-10 11:42:10|2874.56|2874.56|2874.87|2874.87|2874.97|2874.97|2874.56|2874.56|0
1652182950000|2022-05-10 11:42:30|2874.56|2874.56|2874.6|2874.6|2874.6|2874.6|2874.56|2874.56|0
1652182960000|2022-05-10 11:42:40|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|0
1652182970000|2022-05-10 11:42:50|2874.8|2874.8|2874.8|2874.8|2874.8|2874.8|2874.8|2874.8|0
1652182980000|2022-05-10 11:43:00|2874.88|2874.88|2874.88|2874.88|2874.88|2874.88|2874.88|2874.88|0
1652182990000|2022-05-10 11:43:10|2874.72|2874.72|2874.21|2874.21|2874.72|2874.72|2874.17|2874.17|0
1652183000000|2022-05-10 11:43:20|2874.37|2874.37|2874.22|2874.22|2874.74|2874.74|2874.22|2874.22|0
1652183060000|2022-05-10 11:44:20|2873.98|2873.98|2873.98|2873.98|2873.98|2873.98|2873.98|2873.98|0
1652183080000|2022-05-10 11:44:40|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|0
1652183090000|2022-05-10 11:44:50|2874.49|2874.49|2874.41|2874.41|2874.49|2874.49|2874.41|2874.41|0
1652183100000|2022-05-10 11:45:00|2874.26|2874.26|2874.34|2874.34|2874.34|2874.34|2874.26|2874.26|0
1652183110000|2022-05-10 11:45:10|2874.57|2874.57|2874.58|2874.58|2874.58|2874.58|2874.41|2874.41|0
1652183120000|2022-05-10 11:45:20|2874.74|2874.74|2874.74|2874.74|2874.74|2874.74|2874.74|2874.74|0
1652183160000|2022-05-10 11:46:00|2874.82|2874.82|2874.82|2874.82|2874.82|2874.82|2874.82|2874.82|0
1652183170000|2022-05-10 11:46:10|2874.56|2874.56|2874.79|2874.79|2874.79|2874.79|2874.56|2874.56|0
1652183180000|2022-05-10 11:46:20|2874.62|2874.62|2874.39|2874.39|2874.62|2874.62|2874.39|2874.39|0
1652183190000|2022-05-10 11:46:30|2874.23|2874.23|2874.07|2874.07|2874.23|2874.23|2874.07|2874.07|0
1652183200000|2022-05-10 11:46:40|2873.74|2873.74|2874.43|2874.43|2874.43|2874.43|2873.74|2873.74|0
1652183210000|2022-05-10 11:46:50|2874.5|2874.5|2874.57|2874.57|2874.57|2874.57|2874.5|2874.5|0
1652183220000|2022-05-10 11:47:00|2874.49|2874.49|2874.27|2874.27|2874.49|2874.49|2874.27|2874.27|0
1652183230000|2022-05-10 11:47:10|2874.61|2874.61|2874.76|2874.76|2874.76|2874.76|2874.61|2874.61|0
1652183240000|2022-05-10 11:47:20|2874.68|2874.68|2874.6|2874.6|2874.68|2874.68|2874.6|2874.6|0
1652183250000|2022-05-10 11:47:30|2874.76|2874.76|2874.72|2874.72|2874.76|2874.76|2874.39|2874.39|0
1652183260000|2022-05-10 11:47:40|2874.64|2874.64|2874.56|2874.56|2874.72|2874.72|2874.56|2874.56|0
1652183270000|2022-05-10 11:47:50|2874.75|2874.75|2874.75|2874.75|2874.75|2874.75|2874.75|2874.75|0
1652183280000|2022-05-10 11:48:00|2875.19|2875.19|2875.32|2875.32|2875.32|2875.32|2875.05|2875.05|0
1652183300000|2022-05-10 11:48:20|2875.25|2875.25|2875.25|2875.25|2875.25|2875.25|2875.25|2875.25|0
1652183310000|2022-05-10 11:48:30|2875.45|2875.45|2875.56|2875.56|2875.56|2875.56|2875.35|2875.35|0
1652183340000|2022-05-10 11:49:00|2875.25|2875.25|2875.25|2875.25|2875.25|2875.25|2875.25|2875.25|0
1652183360000|2022-05-10 11:49:20|2875.12|2875.12|2875.08|2875.08|2875.12|2875.12|2875.08|2875.08|0
1652183370000|2022-05-10 11:49:30|2875.04|2875.04|2875.04|2875.04|2875.04|2875.04|2875.04|2875.04|0
1652183380000|2022-05-10 11:49:40|2875.12|2875.12|2875.31|2875.31|2875.57|2875.57|2875.12|2875.12|0
1652183400000|2022-05-10 11:50:00|2875.2|2875.2|2875.26|2875.26|2875.26|2875.26|2875.11|2875.11|0
1652183410000|2022-05-10 11:50:10|2875.31|2875.31|2875.39|2875.39|2875.47|2875.47|2875.31|2875.31|0
1652183420000|2022-05-10 11:50:20|2875.6|2875.6|2875.6|2875.6|2875.6|2875.6|2875.6|2875.6|0
1652183430000|2022-05-10 11:50:30|2875.55|2875.55|2875.55|2875.55|2875.55|2875.55|2875.55|2875.55|0
1652183510000|2022-05-10 11:51:50|2875.63|2875.63|2875.49|2875.49|2875.96|2875.96|2875.49|2875.49|0
1652183530000|2022-05-10 11:52:10|2875.41|2875.41|2875.41|2875.41|2875.41|2875.41|2875.41|2875.41|0
1652183540000|2022-05-10 11:52:20|2875.46|2875.46|2875.46|2875.46|2875.46|2875.46|2875.46|2875.46|0
1652183550000|2022-05-10 11:52:30|2875.02|2875.02|2875.13|2875.13|2875.13|2875.13|2875.02|2875.02|0
1652183570000|2022-05-10 11:52:50|2874.94|2874.94|2874.85|2874.85|2874.94|2874.94|2874.85|2874.85|0
1652183600000|2022-05-10 11:53:20|2875|2875|2875|2875|2875|2875|2875|2875|0
1652183620000|2022-05-10 11:53:40|2874.67|2874.67|2874.34|2874.34|2874.67|2874.67|2874.34|2874.34|0
1652183640000|2022-05-10 11:54:00|2874|2874|2874|2874|2874|2874|2874|2874|0
1652183650000|2022-05-10 11:54:10|2873.67|2873.67|2874.25|2874.25|2874.25|2874.25|2873.67|2873.67|0
1652183700000|2022-05-10 11:55:00|2874.21|2874.21|2874.35|2874.35|2874.37|2874.37|2874.21|2874.21|0
1652183710000|2022-05-10 11:55:10|2874.21|2874.21|2874.15|2874.15|2874.21|2874.21|2874.15|2874.15|0
1652183750000|2022-05-10 11:55:50|2874.39|2874.39|2874.39|2874.39|2874.39|2874.39|2874.39|2874.39|0
1652183800000|2022-05-10 11:56:40|2874.72|2874.72|2874.72|2874.72|2874.72|2874.72|2874.72|2874.72|0
1652183810000|2022-05-10 11:56:50|2874.39|2874.39|2874.39|2874.39|2874.39|2874.39|2874.39|2874.39|0
1652183830000|2022-05-10 11:57:10|2874.31|2874.31|2874.31|2874.31|2874.31|2874.31|2874.31|2874.31|0
1652183840000|2022-05-10 11:57:20|2874.2|2874.2|2874.2|2874.2|2874.2|2874.2|2874.2|2874.2|0
1652183850000|2022-05-10 11:57:30|2874.54|2874.54|2874.56|2874.56|2874.56|2874.56|2874.46|2874.46|0
1652183860000|2022-05-10 11:57:40|2874.46|2874.46|2874.46|2874.46|2874.46|2874.46|2874.46|2874.46|0
1652183870000|2022-05-10 11:57:50|2874.36|2874.36|2874.36|2874.36|2874.36|2874.36|2874.36|2874.36|0
1652183900000|2022-05-10 11:58:20|2874.44|2874.44|2874.44|2874.44|2874.44|2874.44|2874.44|2874.44|0
1652183930000|2022-05-10 11:58:50|2874.77|2874.77|2874.77|2874.77|2874.77|2874.77|2874.77|2874.77|0
1652183940000|2022-05-10 11:59:00|2874.73|2874.73|2874.92|2874.92|2874.92|2874.92|2874.73|2874.73|0
1652183950000|2022-05-10 11:59:10|2875.08|2875.08|2875.03|2875.03|2875.08|2875.08|2875.03|2875.03|0
1652183970000|2022-05-10 11:59:30|2874.93|2874.93|2874.93|2874.93|2874.93|2874.93|2874.93|2874.93|0
1652183980000|2022-05-10 11:59:40|2875.26|2875.26|2875.26|2875.26|2875.26|2875.26|2875.26|2875.26|0
1652184000000|2022-05-10 12:00:00|2875.34|2875.34|2875.42|2875.42|2875.5|2875.5|2875.27|2875.27|0
1652184020000|2022-05-10 12:00:20|2875.49|2875.49|2875.49|2875.49|2875.49|2875.49|2875.49|2875.49|0
1652184030000|2022-05-10 12:00:30|2875.44|2875.44|2875.57|2875.57|2875.6|2875.6|2875.44|2875.44|0
1652184050000|2022-05-10 12:00:50|2875.64|2875.64|2875.64|2875.64|2875.64|2875.64|2875.64|2875.64|0
1652184150000|2022-05-10 12:02:30|2875.68|2875.68|2875.68|2875.68|2875.68|2875.68|2875.68|2875.68|0
1652184160000|2022-05-10 12:02:40|2875.72|2875.72|2875.78|2875.78|2875.78|2875.78|2875.72|2875.72|0
1652184170000|2022-05-10 12:02:50|2875.82|2875.82|2875.82|2875.82|2875.82|2875.82|2875.82|2875.82|0
1652184180000|2022-05-10 12:03:00|2875.97|2875.97|2876.05|2876.05|2876.05|2876.05|2875.97|2875.97|0
1652184190000|2022-05-10 12:03:10|2876.39|2876.39|2876.39|2876.39|2876.39|2876.39|2876.39|2876.39|0
1652184210000|2022-05-10 12:03:30|2876.47|2876.47|2875.72|2875.72|2876.47|2876.47|2875.72|2875.72|0
1652184220000|2022-05-10 12:03:40|2875.39|2875.39|2875.39|2875.39|2875.39|2875.39|2875.39|2875.39|0
1652184260000|2022-05-10 12:04:20|2875.29|2875.29|2875.25|2875.25|2875.29|2875.29|2875.25|2875.25|0
1652184280000|2022-05-10 12:04:40|2875.58|2875.58|2875.58|2875.58|2875.58|2875.58|2875.58|2875.58|0
1652184290000|2022-05-10 12:04:50|2875.4|2875.4|2875.09|2875.09|2875.5|2875.5|2874.75|2874.75|0
1652184300000|2022-05-10 12:05:00|2875.25|2875.25|2875.35|2875.35|2875.35|2875.35|2875.25|2875.25|0
1652184340000|2022-05-10 12:05:40|2875.3|2875.3|2875.3|2875.3|2875.3|2875.3|2875.3|2875.3|0
1652184350000|2022-05-10 12:05:50|2875.4|2875.4|2875.4|2875.4|2875.4|2875.4|2875.4|2875.4|0
1652184360000|2022-05-10 12:06:00|2875.45|2875.45|2875.45|2875.45|2875.45|2875.45|2875.45|2875.45|0
1652184380000|2022-05-10 12:06:20|2875.56|2875.56|2875.78|2875.78|2875.78|2875.78|2875.48|2875.48|0
1652184390000|2022-05-10 12:06:30|2875.88|2875.88|2875.88|2875.88|2875.88|2875.88|2875.88|2875.88|0
1652184400000|2022-05-10 12:06:40|2875.96|2875.96|2875.96|2875.96|2875.96|2875.96|2875.96|2875.96|0
1652184410000|2022-05-10 12:06:50|2875.65|2875.65|2875.28|2875.28|2875.65|2875.65|2875.28|2875.28|0
1652184420000|2022-05-10 12:07:00|2875.3|2875.3|2875.45|2875.45|2875.45|2875.45|2875.21|2875.21|0
1652184440000|2022-05-10 12:07:20|2875.24|2875.24|2873.78|2873.78|2875.24|2875.24|2873.66|2873.66|0
1652184450000|2022-05-10 12:07:30|2873.87|2873.87|2873.76|2873.76|2873.87|2873.87|2873.76|2873.76|0
1652184470000|2022-05-10 12:07:50|2873.5|2873.5|2873.35|2873.35|2873.5|2873.5|2873.01|2873.01|0
1652184480000|2022-05-10 12:08:00|2873.42|2873.42|2873.5|2873.5|2873.96|2873.96|2873.42|2873.42|0
1652184490000|2022-05-10 12:08:10|2873.29|2873.29|2873.39|2873.39|2873.39|2873.39|2873.29|2873.29|0
1652184500000|2022-05-10 12:08:20|2873.5|2873.5|2873.39|2873.39|2873.5|2873.5|2873.39|2873.39|0
1652184510000|2022-05-10 12:08:30|2873.29|2873.29|2873.52|2873.52|2873.52|2873.52|2873.29|2873.29|0
1652184520000|2022-05-10 12:08:40|2873.31|2873.31|2873.31|2873.31|2873.31|2873.31|2873.31|2873.31|0
1652184530000|2022-05-10 12:08:50|2873.4|2873.4|2874.79|2874.79|2874.79|2874.79|2873.4|2873.4|0
1652184540000|2022-05-10 12:09:00|2875|2875|2875.12|2875.12|2875.13|2875.13|2874.87|2874.87|0
1652184550000|2022-05-10 12:09:10|2875.04|2875.04|2874.79|2874.79|2875.04|2875.04|2874.64|2874.64|0
1652184560000|2022-05-10 12:09:20|2874.84|2874.84|2874.84|2874.84|2874.94|2874.94|2874.69|2874.69|0
1652184570000|2022-05-10 12:09:30|2874.92|2874.92|2874.36|2874.36|2874.92|2874.92|2874.17|2874.17|0
1652184590000|2022-05-10 12:09:50|2874.47|2874.47|2874.47|2874.47|2874.47|2874.47|2874.47|2874.47|0
1652184600000|2022-05-10 12:10:00|2874.37|2874.37|2874.47|2874.47|2874.47|2874.47|2874.37|2874.37|0
1652184620000|2022-05-10 12:10:20|2874.31|2874.31|2874.36|2874.36|2874.36|2874.36|2874.31|2874.31|0
1652184640000|2022-05-10 12:10:40|2874.44|2874.44|2874.28|2874.28|2874.44|2874.44|2874.28|2874.28|0
1652184650000|2022-05-10 12:10:50|2874.52|2874.52|2874.28|2874.28|2874.52|2874.52|2874.2|2874.2|0
1652184660000|2022-05-10 12:11:00|2874.44|2874.44|2874.44|2874.44|2874.44|2874.44|2874.44|2874.44|0
1652184670000|2022-05-10 12:11:10|2874.2|2874.2|2873.86|2873.86|2874.2|2874.2|2873.86|2873.86|0
1652184680000|2022-05-10 12:11:20|2873.68|2873.68|2873.57|2873.57|2873.68|2873.68|2873.57|2873.57|0
1652184700000|2022-05-10 12:11:40|2873.46|2873.46|2873.44|2873.44|2873.55|2873.55|2873.36|2873.36|0
1652184710000|2022-05-10 12:11:50|2873.23|2873.23|2873.23|2873.23|2873.23|2873.23|2873.23|2873.23|0
1652184720000|2022-05-10 12:12:00|2873.13|2873.13|2873.13|2873.13|2873.13|2873.13|2873.13|2873.13|0
1652184730000|2022-05-10 12:12:10|2873.08|2873.08|2872.79|2872.79|2873.08|2873.08|2872.79|2872.79|0
1652184740000|2022-05-10 12:12:20|2872.67|2872.67|2872.68|2872.68|2872.68|2872.68|2872.6|2872.6|0
1652184760000|2022-05-10 12:12:40|2872.6|2872.6|2872.68|2872.68|2872.68|2872.68|2872.6|2872.6|0
1652184790000|2022-05-10 12:13:10|2872.65|2872.65|2872.68|2872.68|2872.68|2872.68|2872.65|2872.65|0
1652184800000|2022-05-10 12:13:20|2872.83|2872.83|2872.83|2872.83|2872.83|2872.83|2872.83|2872.83|0
1652184810000|2022-05-10 12:13:30|2872.88|2872.88|2872.88|2872.88|2872.88|2872.88|2872.88|2872.88|0
1652184830000|2022-05-10 12:13:50|2872.96|2872.96|2873.08|2873.08|2873.08|2873.08|2872.96|2872.96|0
1652184900000|2022-05-10 12:15:00|2873.05|2873.05|2873.18|2873.18|2873.18|2873.18|2873.05|2873.05|0
1652184910000|2022-05-10 12:15:10|2873.26|2873.26|2873.26|2873.26|2873.26|2873.26|2873.26|2873.26|0
1652184920000|2022-05-10 12:15:20|2873.34|2873.34|2873.5|2873.5|2873.5|2873.5|2873.34|2873.34|0
1652184930000|2022-05-10 12:15:30|2873.6|2873.6|2873.76|2873.76|2873.76|2873.76|2873.6|2873.6|0
1652184940000|2022-05-10 12:15:40|2873.86|2873.86|2873.86|2873.86|2873.86|2873.86|2873.86|2873.86|0
1652184960000|2022-05-10 12:16:00|2873.78|2873.78|2873.78|2873.78|2873.78|2873.78|2873.78|2873.78|0
1652184990000|2022-05-10 12:16:30|2873.89|2873.89|2873.89|2873.89|2873.89|2873.89|2873.89|2873.89|0
1652185010000|2022-05-10 12:16:50|2873.92|2873.92|2874.03|2874.03|2874.03|2874.03|2873.92|2873.92|0
1652185020000|2022-05-10 12:17:00|2873.96|2873.96|2873.96|2873.96|2873.96|2873.96|2873.96|2873.96|0
1652185040000|2022-05-10 12:17:20|2874.06|2874.06|2874.37|2874.37|2874.37|2874.37|2874.06|2874.06|0
1652185050000|2022-05-10 12:17:30|2873.96|2873.96|2874.32|2874.32|2874.32|2874.32|2873.96|2873.96|0
1652185060000|2022-05-10 12:17:40|2874.42|2874.42|2874.38|2874.38|2874.42|2874.42|2874.38|2874.38|0
1652185070000|2022-05-10 12:17:50|2874.62|2874.62|2874.77|2874.77|2874.77|2874.77|2874.62|2874.62|0
1652185100000|2022-05-10 12:18:20|2874.85|2874.85|2874.69|2874.69|2874.85|2874.85|2874.69|2874.69|0
1652185110000|2022-05-10 12:18:30|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|0
1652185120000|2022-05-10 12:18:40|2874.81|2874.81|2874.81|2874.81|2874.81|2874.81|2874.81|2874.81|0
1652185130000|2022-05-10 12:18:50|2874.7|2874.7|2874.7|2874.7|2874.7|2874.7|2874.7|2874.7|0
1652185140000|2022-05-10 12:19:00|2874.9|2874.9|2875|2875|2875|2875|2874.9|2874.9|0
1652185150000|2022-05-10 12:19:10|2875.06|2875.06|2875.06|2875.06|2875.06|2875.06|2875.06|2875.06|0
1652185170000|2022-05-10 12:19:30|2875|2875|2875|2875|2875|2875|2875|2875|0
1652185190000|2022-05-10 12:19:50|2874.8|2874.8|2874.8|2874.8|2874.8|2874.8|2874.8|2874.8|0
1652185200000|2022-05-10 12:20:00|2874.69|2874.69|2874.69|2874.69|2874.69|2874.69|2874.69|2874.69|0
1652185210000|2022-05-10 12:20:10|2874.81|2874.81|2873.69|2873.69|2874.87|2874.87|2873.69|2873.69|0
1652185230000|2022-05-10 12:20:30|2873.74|2873.74|2873.74|2873.74|2873.74|2873.74|2873.74|2873.74|0
1652185240000|2022-05-10 12:20:40|2873.79|2873.79|2873.96|2873.96|2873.96|2873.96|2873.74|2873.74|0
1652185250000|2022-05-10 12:20:50|2873.85|2873.85|2873.85|2873.85|2873.85|2873.85|2873.85|2873.85|0
1652185260000|2022-05-10 12:21:00|2873.77|2873.77|2873.77|2873.77|2873.77|2873.77|2873.77|2873.77|0
1652185270000|2022-05-10 12:21:10|2873.56|2873.56|2873.56|2873.56|2873.56|2873.56|2873.56|2873.56|0
1652185300000|2022-05-10 12:21:40|2873.45|2873.45|2872.94|2872.94|2873.45|2873.45|2872.94|2872.94|0
1652185310000|2022-05-10 12:21:50|2872.83|2872.83|2872.94|2872.94|2872.94|2872.94|2872.83|2872.83|0
1652185320000|2022-05-10 12:22:00|2872.99|2872.99|2872.99|2872.99|2872.99|2872.99|2872.99|2872.99|0
1652185330000|2022-05-10 12:22:10|2873.09|2873.09|2873.14|2873.14|2873.14|2873.14|2873.09|2873.09|0
1652185340000|2022-05-10 12:22:20|2872.14|2872.14|2872.47|2872.47|2872.47|2872.47|2872.14|2872.14|0
1652185350000|2022-05-10 12:22:30|2872.81|2872.81|2872.81|2872.81|2872.81|2872.81|2872.81|2872.81|0
1652185370000|2022-05-10 12:22:50|2872.47|2872.47|2872.47|2872.47|2872.47|2872.47|2872.47|2872.47|0
1652185380000|2022-05-10 12:23:00|2872.4|2872.4|2872.4|2872.4|2872.4|2872.4|2872.4|2872.4|0
1652185410000|2022-05-10 12:23:30|2872.14|2872.14|2871.94|2871.94|2872.14|2872.14|2871.94|2871.94|0
1652185420000|2022-05-10 12:23:40|2871.84|2871.84|2871.84|2871.84|2871.84|2871.84|2871.84|2871.84|0
1652185440000|2022-05-10 12:24:00|2871.76|2871.76|2871.71|2871.71|2871.76|2871.76|2871.71|2871.71|0
1652185450000|2022-05-10 12:24:10|2871.82|2871.82|2871.86|2871.86|2871.86|2871.86|2871.82|2871.82|0
1652185460000|2022-05-10 12:24:20|2871.89|2871.89|2871.6|2871.6|2871.89|2871.89|2871.44|2871.44|0
1652185470000|2022-05-10 12:24:30|2871.63|2871.63|2871.51|2871.51|2871.93|2871.93|2871.51|2871.51|0
1652185480000|2022-05-10 12:24:40|2871.12|2871.12|2871.07|2871.07|2871.12|2871.12|2871.07|2871.07|0
1652185490000|2022-05-10 12:24:50|2870.92|2870.92|2870.69|2870.69|2871.03|2871.03|2870.62|2870.62|0
1652185500000|2022-05-10 12:25:00|2870.53|2870.53|2870.54|2870.54|2870.54|2870.54|2870.3|2870.3|0
1652185510000|2022-05-10 12:25:10|2870.46|2870.46|2870.38|2870.38|2870.46|2870.46|2870.3|2870.3|0
1652185540000|2022-05-10 12:25:40|2870.54|2870.54|2870.46|2870.46|2870.54|2870.54|2870.46|2870.46|0
1652185550000|2022-05-10 12:25:50|2870.41|2870.41|2870.41|2870.41|2870.41|2870.41|2870.41|2870.41|0
1652185560000|2022-05-10 12:26:00|2870.31|2870.31|2870.31|2870.31|2870.31|2870.31|2870.31|2870.31|0
1652185570000|2022-05-10 12:26:10|2870.47|2870.47|2870.62|2870.62|2870.62|2870.62|2870.47|2870.47|0
1652185580000|2022-05-10 12:26:20|2870.54|2870.54|2870.62|2870.62|2870.62|2870.62|2870.54|2870.54|0
1652185600000|2022-05-10 12:26:40|2870.46|2870.46|2870.46|2870.46|2870.46|2870.46|2870.46|2870.46|0
1652185610000|2022-05-10 12:26:50|2870.39|2870.39|2870.1|2870.1|2870.39|2870.39|2870.1|2870.1|0
1652185620000|2022-05-10 12:27:00|2869.92|2869.92|2869.81|2869.81|2869.92|2869.92|2869.71|2869.71|0
1652185630000|2022-05-10 12:27:10|2869.91|2869.91|2869.76|2869.76|2869.91|2869.91|2869.76|2869.76|0
1652185640000|2022-05-10 12:27:20|2869.8|2869.8|2869.76|2869.76|2869.8|2869.8|2869.76|2869.76|0
1652185650000|2022-05-10 12:27:30|2869.72|2869.72|2869.44|2869.44|2869.83|2869.83|2869.1|2869.1|0
1652185660000|2022-05-10 12:27:40|2869.41|2869.41|2869.28|2869.28|2869.44|2869.44|2869.28|2869.28|0
1652185680000|2022-05-10 12:28:00|2869.22|2869.22|2869.56|2869.56|2869.56|2869.56|2869.22|2869.22|0
1652185700000|2022-05-10 12:28:20|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|0
1652185720000|2022-05-10 12:28:40|2869.17|2869.17|2869.32|2869.32|2869.51|2869.51|2869.17|2869.17|0
1652185730000|2022-05-10 12:28:50|2868.99|2868.99|2869.32|2869.32|2869.32|2869.32|2868.99|2868.99|0
1652185740000|2022-05-10 12:29:00|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|0
1652185780000|2022-05-10 12:29:40|2869.47|2869.47|2869.69|2869.69|2869.69|2869.69|2869.03|2869.03|0
1652185790000|2022-05-10 12:29:50|2869.59|2869.59|2869.96|2869.96|2869.96|2869.96|2869.52|2869.52|0
1652185800000|2022-05-10 12:30:00|2869.89|2869.89|2869.76|2869.76|2869.89|2869.89|2869.76|2869.76|0
1652185820000|2022-05-10 12:30:20|2869.83|2869.83|2869.83|2869.83|2869.83|2869.83|2869.83|2869.83|0
1652185830000|2022-05-10 12:30:30|2870.17|2870.17|2870.91|2870.91|2870.91|2870.91|2870.17|2870.17|0
1652185860000|2022-05-10 12:31:00|2871.25|2871.25|2871.64|2871.64|2871.64|2871.64|2871.25|2871.25|0
1652185870000|2022-05-10 12:31:10|2871.68|2871.68|2871.68|2871.68|2871.68|2871.68|2871.68|2871.68|0
1652185890000|2022-05-10 12:31:30|2871.73|2871.73|2872.11|2872.11|2872.11|2872.11|2871.73|2871.73|0
1652185900000|2022-05-10 12:31:40|2872.07|2872.07|2872.41|2872.41|2872.41|2872.41|2872.07|2872.07|0
1652185910000|2022-05-10 12:31:50|2872.31|2872.31|2872.31|2872.31|2872.31|2872.31|2872.31|2872.31|0
1652185920000|2022-05-10 12:32:00|2872.23|2872.23|2872.31|2872.31|2872.31|2872.31|2872.23|2872.23|0
1652185960000|2022-05-10 12:32:40|2871.97|2871.97|2872.31|2872.31|2872.31|2872.31|2871.97|2871.97|0
1652185970000|2022-05-10 12:32:50|2872.38|2872.38|2872.3|2872.3|2872.38|2872.38|2872.3|2872.3|0
1652185980000|2022-05-10 12:33:00|2872.51|2872.51|2872.69|2872.69|2872.69|2872.69|2872.51|2872.51|0
1652185990000|2022-05-10 12:33:10|2874.02|2874.02|2874.69|2874.69|2874.69|2874.69|2874.02|2874.02|0
1652186000000|2022-05-10 12:33:20|2874.77|2874.77|2875.92|2875.92|2876.04|2876.04|2874.69|2874.69|0
1652186010000|2022-05-10 12:33:30|2875.18|2875.18|2875.59|2875.59|2875.59|2875.59|2875.18|2875.18|0
1652186030000|2022-05-10 12:33:50|2875.75|2875.75|2875.75|2875.75|2875.75|2875.75|2875.75|2875.75|0
1652186040000|2022-05-10 12:34:00|2876.08|2876.08|2876.04|2876.04|2876.08|2876.08|2876.04|2876.04|0
1652186050000|2022-05-10 12:34:10|2876.28|2876.28|2876.2|2876.2|2876.28|2876.28|2876.2|2876.2|0
1652186090000|2022-05-10 12:34:50|2876.31|2876.31|2876.52|2876.52|2876.52|2876.52|2876.31|2876.31|0
1652186100000|2022-05-10 12:35:00|2876.18|2876.18|2876.18|2876.18|2876.18|2876.18|2876.18|2876.18|0
1652186120000|2022-05-10 12:35:20|2876.11|2876.11|2876.03|2876.03|2876.11|2876.11|2875.95|2875.95|0
1652186130000|2022-05-10 12:35:30|2875.95|2875.95|2875.61|2875.61|2875.95|2875.95|2875.61|2875.61|0
1652186140000|2022-05-10 12:35:40|2875.95|2875.95|2875.75|2875.75|2875.95|2875.95|2875.75|2875.75|0
1652186150000|2022-05-10 12:35:50|2875.8|2875.8|2875.8|2875.8|2875.84|2875.84|2875.8|2875.8|0
1652186160000|2022-05-10 12:36:00|2875.85|2875.85|2875.88|2875.88|2875.88|2875.88|2875.85|2875.85|0
1652186170000|2022-05-10 12:36:10|2875.64|2875.64|2875.64|2875.64|2875.64|2875.64|2875.64|2875.64|0
1652186190000|2022-05-10 12:36:30|2875.43|2875.43|2875.76|2875.76|2875.76|2875.76|2875.43|2875.43|0
1652186200000|2022-05-10 12:36:40|2876.08|2876.08|2876.33|2876.33|2876.33|2876.33|2876.08|2876.08|0
1652186210000|2022-05-10 12:36:50|2876.24|2876.24|2876.14|2876.14|2876.3|2876.3|2876.14|2876.14|0
1652186230000|2022-05-10 12:37:10|2876.31|2876.31|2876.31|2876.31|2876.31|2876.31|2876.31|2876.31|0
1652186240000|2022-05-10 12:37:20|2876.47|2876.47|2876.73|2876.73|2876.73|2876.73|2876.39|2876.39|0
1652186250000|2022-05-10 12:37:30|2876.41|2876.41|2876.2|2876.2|2876.41|2876.41|2876.12|2876.12|0
1652186270000|2022-05-10 12:37:50|2875.54|2875.54|2876.49|2876.49|2876.49|2876.49|2875.54|2875.54|0
1652186290000|2022-05-10 12:38:10|2876.53|2876.53|2876.61|2876.61|2876.61|2876.61|2876.53|2876.53|0
1652186300000|2022-05-10 12:38:20|2876.65|2876.65|2876.85|2876.85|2877.01|2877.01|2876.65|2876.65|0
1652186310000|2022-05-10 12:38:30|2876.88|2876.88|2876.86|2876.86|2876.9|2876.9|2876.86|2876.86|0
1652186320000|2022-05-10 12:38:40|2877.09|2877.09|2877.31|2877.31|2877.31|2877.31|2877.09|2877.09|0
1652186330000|2022-05-10 12:38:50|2877.41|2877.41|2877.41|2877.41|2877.41|2877.41|2877.41|2877.41|0
1652186340000|2022-05-10 12:39:00|2877.75|2877.75|2877.75|2877.75|2877.75|2877.75|2877.75|2877.75|0
1652186350000|2022-05-10 12:39:10|2878.08|2878.08|2878.41|2878.41|2878.41|2878.41|2878.08|2878.08|0
1652186360000|2022-05-10 12:39:20|2878.54|2878.54|2878.54|2878.54|2878.54|2878.54|2878.54|2878.54|0
1652186370000|2022-05-10 12:39:30|2878.95|2878.95|2878.95|2878.95|2878.95|2878.95|2878.95|2878.95|0
1652186380000|2022-05-10 12:39:40|2879.05|2879.05|2878.89|2878.89|2879.05|2879.05|2878.89|2878.89|0
1652186390000|2022-05-10 12:39:50|2879.23|2879.23|2879.28|2879.28|2879.47|2879.47|2879.15|2879.15|0
1652186400000|2022-05-10 12:40:00|2878.95|2878.95|2878.95|2878.95|2878.95|2878.95|2878.95|2878.95|0
1652186430000|2022-05-10 12:40:30|2878.87|2878.87|2878.87|2878.87|2878.87|2878.87|2878.87|2878.87|0
1652186440000|2022-05-10 12:40:40|2879.2|2879.2|2880.27|2880.27|2880.61|2880.61|2879.2|2879.2|0
1652186450000|2022-05-10 12:40:50|2880.56|2880.56|2880.64|2880.64|2880.64|2880.64|2880.56|2880.56|0
1652186460000|2022-05-10 12:41:00|2880.82|2880.82|2880.82|2880.82|2880.82|2880.82|2880.82|2880.82|0
1652186470000|2022-05-10 12:41:10|2880.98|2880.98|2880.87|2880.87|2880.98|2880.98|2880.82|2880.82|0
1652186480000|2022-05-10 12:41:20|2881.27|2881.27|2881.19|2881.19|2881.35|2881.35|2881.03|2881.03|0
1652186500000|2022-05-10 12:41:40|2881.27|2881.27|2881.43|2881.43|2881.43|2881.43|2881.27|2881.27|0
1652186510000|2022-05-10 12:41:50|2881.51|2881.51|2881.43|2881.43|2881.59|2881.59|2881.43|2881.43|0
1652186520000|2022-05-10 12:42:00|2881.51|2881.51|2881.49|2881.49|2881.59|2881.59|2881.49|2881.49|0
1652186530000|2022-05-10 12:42:10|2881.57|2881.57|2881.41|2881.41|2881.86|2881.86|2881.41|2881.41|0
1652186540000|2022-05-10 12:42:20|2881.33|2881.33|2881.33|2881.33|2881.33|2881.33|2881.33|2881.33|0
1652186570000|2022-05-10 12:42:50|2881.66|2881.66|2881.9|2881.9|2881.9|2881.9|2881.66|2881.66|0
1652186580000|2022-05-10 12:43:00|2881.98|2881.98|2881.98|2881.98|2881.98|2881.98|2881.65|2881.65|0
1652186590000|2022-05-10 12:43:10|2881.9|2881.9|2881.92|2881.92|2881.92|2881.92|2881.82|2881.82|0
1652186600000|2022-05-10 12:43:20|2881.84|2881.84|2881.84|2881.84|2881.84|2881.84|2881.84|2881.84|0
1652186620000|2022-05-10 12:43:40|2881.92|2881.92|2881.84|2881.84|2881.92|2881.92|2881.76|2881.76|0
1652186630000|2022-05-10 12:43:50|2881.76|2881.76|2881.53|2881.53|2881.76|2881.76|2881.53|2881.53|0
1652186640000|2022-05-10 12:44:00|2881.69|2881.69|2881.61|2881.61|2881.77|2881.77|2881.61|2881.61|0
1652186660000|2022-05-10 12:44:20|2881.93|2881.93|2881.76|2881.76|2881.93|2881.93|2881.68|2881.68|0
1652186680000|2022-05-10 12:44:40|2881.68|2881.68|2881.95|2881.95|2881.95|2881.95|2881.62|2881.62|0
1652186690000|2022-05-10 12:44:50|2882.29|2882.29|2882.71|2882.71|2882.71|2882.71|2882.29|2882.29|0
1652186700000|2022-05-10 12:45:00|2882.63|2882.63|2883.54|2883.54|2883.88|2883.88|2882.63|2882.63|0
1652186710000|2022-05-10 12:45:10|2883.69|2883.69|2884.11|2884.11|2884.32|2884.32|2883.69|2883.69|0
1652186720000|2022-05-10 12:45:20|2884.18|2884.18|2884.04|2884.04|2884.18|2884.18|2884.04|2884.04|0
1652186730000|2022-05-10 12:45:30|2884.12|2884.12|2884.12|2884.12|2884.12|2884.12|2884.12|2884.12|0
1652186740000|2022-05-10 12:45:40|2884.04|2884.04|2884.22|2884.22|2884.22|2884.22|2884.04|2884.04|0
1652186750000|2022-05-10 12:45:50|2884.14|2884.14|2884.61|2884.61|2884.61|2884.61|2884.14|2884.14|0
1652186760000|2022-05-10 12:46:00|2884.73|2884.73|2884.45|2884.45|2884.73|2884.73|2884.45|2884.45|0
1652186770000|2022-05-10 12:46:10|2884.49|2884.49|2884.82|2884.82|2884.82|2884.82|2884.49|2884.49|0
1652186780000|2022-05-10 12:46:20|2885.49|2885.49|2886.16|2886.16|2886.16|2886.16|2885.49|2885.49|0
1652186790000|2022-05-10 12:46:30|2886.32|2886.32|2886.72|2886.72|2886.72|2886.72|2886.32|2886.32|0
1652186800000|2022-05-10 12:46:40|2886.25|2886.25|2885.95|2885.95|2886.33|2886.33|2885.95|2885.95|0
1652186810000|2022-05-10 12:46:50|2886.02|2886.02|2886.02|2886.02|2886.02|2886.02|2886.02|2886.02|0
1652186820000|2022-05-10 12:47:00|2886.1|2886.1|2886.5|2886.5|2886.5|2886.5|2885.44|2885.44|0
1652186830000|2022-05-10 12:47:10|2886.43|2886.43|2886.79|2886.79|2886.79|2886.79|2886.43|2886.43|0
1652186840000|2022-05-10 12:47:20|2886.9|2886.9|2886.79|2886.79|2886.9|2886.9|2886.79|2886.79|0
1652186850000|2022-05-10 12:47:30|2886.47|2886.47|2886.47|2886.47|2886.47|2886.47|2886.13|2886.13|0
1652186860000|2022-05-10 12:47:40|2886.8|2886.8|2887.13|2887.13|2887.13|2887.13|2886.8|2886.8|0
1652186870000|2022-05-10 12:47:50|2887.65|2887.65|2887.65|2887.65|2887.65|2887.65|2887.65|2887.65|0
1652186880000|2022-05-10 12:48:00|2887.81|2887.81|2887.75|2887.75|2887.81|2887.81|2887.55|2887.55|0
1652186890000|2022-05-10 12:48:10|2887.87|2887.87|2887.87|2887.87|2888.03|2888.03|2887.87|2887.87|0
1652186900000|2022-05-10 12:48:20|2887.95|2887.95|2888.31|2888.31|2888.31|2888.31|2887.54|2887.54|0
1652186920000|2022-05-10 12:48:40|2888.19|2888.19|2887.44|2887.44|2888.19|2888.19|2887.44|2887.44|0
1652186930000|2022-05-10 12:48:50|2887.85|2887.85|2887.85|2887.85|2887.85|2887.85|2887.85|2887.85|0
1652186940000|2022-05-10 12:49:00|2888.19|2888.19|2889.19|2889.19|2889.19|2889.19|2888.19|2888.19|0
1652186950000|2022-05-10 12:49:10|2889.52|2889.52|2890.24|2890.24|2890.24|2890.24|2889.52|2889.52|0
1652186960000|2022-05-10 12:49:20|2889.24|2889.24|2889.24|2889.24|2889.24|2889.24|2889.24|2889.24|0
1652186970000|2022-05-10 12:49:30|2889.31|2889.31|2889.38|2889.38|2889.38|2889.38|2889.31|2889.31|0
1652186980000|2022-05-10 12:49:40|2889.28|2889.28|2889.28|2889.28|2889.28|2889.28|2889.28|2889.28|0
1652186990000|2022-05-10 12:49:50|2889.36|2889.36|2889.48|2889.48|2889.48|2889.48|2889.36|2889.36|0
1652187000000|2022-05-10 12:50:00|2889.79|2889.79|2890.2|2890.2|2890.2|2890.2|2889.79|2889.79|0
1652187010000|2022-05-10 12:50:10|2890.44|2890.44|2890.71|2890.71|2890.71|2890.71|2890.44|2890.44|0
1652187020000|2022-05-10 12:50:20|2890.83|2890.83|2891.52|2891.52|2891.52|2891.52|2890.83|2890.83|0
1652187030000|2022-05-10 12:50:30|2891.68|2891.68|2892.08|2892.08|2892.08|2892.08|2891.68|2891.68|0
1652187040000|2022-05-10 12:50:40|2892.31|2892.31|2892.55|2892.55|2892.65|2892.65|2892.31|2892.31|0
1652187050000|2022-05-10 12:50:50|2892.23|2892.23|2891.64|2891.64|2892.31|2892.31|2891.64|2891.64|0
1652187060000|2022-05-10 12:51:00|2891.72|2891.72|2891.72|2891.72|2891.72|2891.72|2891.72|2891.72|0
1652187070000|2022-05-10 12:51:10|2891.8|2891.8|2892.78|2892.78|2892.78|2892.78|2891.8|2891.8|0
1652187080000|2022-05-10 12:51:20|2892.86|2892.86|2892.9|2892.9|2892.9|2892.9|2892.86|2892.86|0
1652187090000|2022-05-10 12:51:30|2892.69|2892.69|2892.64|2892.64|2892.69|2892.69|2892.64|2892.64|0
1652187100000|2022-05-10 12:51:40|2892.84|2892.84|2892.84|2892.84|2892.84|2892.84|2892.84|2892.84|0
1652187110000|2022-05-10 12:51:50|2891.95|2891.95|2892.36|2892.36|2892.5|2892.5|2891.95|2891.95|0
1652187120000|2022-05-10 12:52:00|2892.32|2892.32|2892.46|2892.46|2892.54|2892.54|2892.32|2892.32|0
1652187130000|2022-05-10 12:52:10|2892.51|2892.51|2892.85|2892.85|2892.85|2892.85|2892.51|2892.51|0
1652187140000|2022-05-10 12:52:20|2892.18|2892.18|2892.18|2892.18|2892.18|2892.18|2892.18|2892.18|0
1652187150000|2022-05-10 12:52:30|2892.29|2892.29|2892.84|2892.84|2892.84|2892.84|2892.29|2892.29|0
1652187160000|2022-05-10 12:52:40|2892.76|2892.76|2893.51|2893.51|2893.51|2893.51|2892.76|2892.76|0
1652187170000|2022-05-10 12:52:50|2893.61|2893.61|2893.72|2893.72|2893.8|2893.8|2893.61|2893.61|0
1652187180000|2022-05-10 12:53:00|2893.67|2893.67|2893.67|2893.67|2893.67|2893.67|2893.67|2893.67|0
1652187190000|2022-05-10 12:53:10|2893.59|2893.59|2893.59|2893.59|2893.59|2893.59|2893.59|2893.59|0
1652187200000|2022-05-10 12:53:20|2893.26|2893.26|2893.18|2893.18|2893.41|2893.41|2893.18|2893.18|0
1652187220000|2022-05-10 12:53:40|2893.33|2893.33|2893.67|2893.67|2893.67|2893.67|2893.33|2893.33|0
1652187230000|2022-05-10 12:53:50|2894|2894|2894|2894|2894|2894|2894|2894|0
1652187250000|2022-05-10 12:54:10|2893.79|2893.79|2893.56|2893.56|2894.45|2894.45|2893.56|2893.56|0
1652187260000|2022-05-10 12:54:20|2893.52|2893.52|2894.13|2894.13|2894.13|2894.13|2893.52|2893.52|0
1652187270000|2022-05-10 12:54:30|2893.8|2893.8|2893.8|2893.8|2893.8|2893.8|2893.8|2893.8|0
1652187280000|2022-05-10 12:54:40|2893.98|2893.98|2893.98|2893.98|2893.98|2893.98|2893.98|2893.98|0
1652187290000|2022-05-10 12:54:50|2893.9|2893.9|2893.85|2893.85|2893.9|2893.9|2893.85|2893.85|0
1652187300000|2022-05-10 12:55:00|2894.01|2894.01|2895.23|2895.23|2895.23|2895.23|2894.01|2894.01|0
1652187310000|2022-05-10 12:55:10|2895.34|2895.34|2896.22|2896.22|2896.22|2896.22|2895.23|2895.23|0
1652187320000|2022-05-10 12:55:20|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|0
1652187340000|2022-05-10 12:55:40|2895.97|2895.97|2895.97|2895.97|2895.97|2895.97|2895.97|2895.97|0
1652187350000|2022-05-10 12:55:50|2895.89|2895.89|2896.14|2896.14|2896.14|2896.14|2895.89|2895.89|0
1652187360000|2022-05-10 12:56:00|2895.98|2895.98|2896.36|2896.36|2896.36|2896.36|2895.93|2895.93|0
1652187380000|2022-05-10 12:56:20|2896.47|2896.47|2896.8|2896.8|2896.8|2896.8|2896.47|2896.47|0
1652187390000|2022-05-10 12:56:30|2896.9|2896.9|2897.11|2897.11|2897.11|2897.11|2896.9|2896.9|0
1652187400000|2022-05-10 12:56:40|2898.2|2898.2|2900.51|2900.51|2900.51|2900.51|2898.2|2898.2|0
1652187410000|2022-05-10 12:56:50|2899.74|2899.74|2898.64|2898.64|2900.07|2900.07|2898.51|2898.51|0
1652187420000|2022-05-10 12:57:00|2898.56|2898.56|2898.36|2898.36|2898.56|2898.56|2898.36|2898.36|0
1652187430000|2022-05-10 12:57:10|2898.45|2898.45|2898.45|2898.45|2898.45|2898.45|2898.45|2898.45|0
1652187460000|2022-05-10 12:57:40|2898.55|2898.55|2898.76|2898.76|2898.76|2898.76|2898.55|2898.55|0
1652187470000|2022-05-10 12:57:50|2898.87|2898.87|2898.34|2898.34|2898.87|2898.87|2898.34|2898.34|0
1652187480000|2022-05-10 12:58:00|2898.43|2898.43|2897.92|2897.92|2898.43|2898.43|2897.76|2897.76|0
1652187490000|2022-05-10 12:58:10|2897.82|2897.82|2897.18|2897.18|2897.82|2897.82|2897.18|2897.18|0
1652187500000|2022-05-10 12:58:20|2897.1|2897.1|2897.24|2897.24|2897.24|2897.24|2897.1|2897.1|0
1652187520000|2022-05-10 12:58:40|2897.35|2897.35|2897.35|2897.35|2897.35|2897.35|2897.35|2897.35|0
1652187530000|2022-05-10 12:58:50|2897.24|2897.24|2897.24|2897.24|2897.24|2897.24|2897.24|2897.24|0
1652187540000|2022-05-10 12:59:00|2897.14|2897.14|2897.27|2897.27|2897.35|2897.35|2897.14|2897.14|0
1652187550000|2022-05-10 12:59:10|2897.5|2897.5|2897.54|2897.54|2897.54|2897.54|2897.46|2897.46|0
1652187570000|2022-05-10 12:59:30|2897.39|2897.39|2897.39|2897.39|2897.39|2897.39|2897.39|2897.39|0
1652187580000|2022-05-10 12:59:40|2898.05|2898.05|2898.05|2898.05|2898.05|2898.05|2898.05|2898.05|0
1652187590000|2022-05-10 12:59:50|2898.13|2898.13|2898.54|2898.54|2898.54|2898.54|2898.13|2898.13|0
1652187600000|2022-05-10 13:00:00|2898.39|2898.39|2898.39|2898.39|2898.39|2898.39|2898.39|2898.39|0
1652187610000|2022-05-10 13:00:10|2898.46|2898.46|2898.46|2898.46|2898.46|2898.46|2898.39|2898.39|0
1652187620000|2022-05-10 13:00:20|2898.36|2898.36|2898.7|2898.7|2898.78|2898.78|2898.36|2898.36|0
1652187630000|2022-05-10 13:00:30|2898.6|2898.6|2898.68|2898.68|2898.68|2898.68|2898.55|2898.55|0
1652187640000|2022-05-10 13:00:40|2898.84|2898.84|2898.76|2898.76|2898.84|2898.84|2898.76|2898.76|0
1652187650000|2022-05-10 13:00:50|2898.87|2898.87|2898.87|2898.87|2898.87|2898.87|2898.87|2898.87|0
1652187660000|2022-05-10 13:01:00|2898.2|2898.2|2897.87|2897.87|2898.2|2898.2|2897.87|2897.87|0
1652187670000|2022-05-10 13:01:10|2897.66|2897.66|2897.26|2897.26|2897.66|2897.66|2897.26|2897.26|0
1652187680000|2022-05-10 13:01:20|2897.05|2897.05|2896.2|2896.2|2897.05|2897.05|2896.2|2896.2|0
1652187690000|2022-05-10 13:01:30|2896.31|2896.31|2896.65|2896.65|2896.65|2896.65|2896.31|2896.31|0
1652187700000|2022-05-10 13:01:40|2896.84|2896.84|2896.95|2896.95|2896.95|2896.95|2896.84|2896.84|0
1652187710000|2022-05-10 13:01:50|2897.08|2897.08|2897.67|2897.67|2897.91|2897.91|2897.08|2897.08|0
1652187720000|2022-05-10 13:02:00|2897.91|2897.91|2897.79|2897.79|2898.03|2898.03|2897.79|2897.79|0
1652187730000|2022-05-10 13:02:10|2897.87|2897.87|2897.54|2897.54|2897.87|2897.87|2897.54|2897.54|0
1652187740000|2022-05-10 13:02:20|2897.32|2897.32|2897.32|2897.32|2897.32|2897.32|2897.32|2897.32|0
1652187750000|2022-05-10 13:02:30|2897.24|2897.24|2896.9|2896.9|2897.24|2897.24|2896.9|2896.9|0
1652187760000|2022-05-10 13:02:40|2896.82|2896.82|2896.82|2896.82|2896.82|2896.82|2896.82|2896.82|0
1652187770000|2022-05-10 13:02:50|2896.75|2896.75|2896.75|2896.75|2896.75|2896.75|2896.75|2896.75|0
1652187790000|2022-05-10 13:03:10|2896.68|2896.68|2896.68|2896.68|2896.68|2896.68|2896.68|2896.68|0
1652187800000|2022-05-10 13:03:20|2897.01|2897.01|2897.34|2897.34|2897.42|2897.42|2897.01|2897.01|0
1652187810000|2022-05-10 13:03:30|2897.42|2897.42|2897.68|2897.68|2897.68|2897.68|2897.42|2897.42|0
1652187830000|2022-05-10 13:03:50|2898.01|2898.01|2898.01|2898.01|2898.01|2898.01|2898.01|2898.01|0
1652187840000|2022-05-10 13:04:00|2898.09|2898.09|2897.43|2897.43|2898.09|2898.09|2897.43|2897.43|0
1652187850000|2022-05-10 13:04:10|2897.19|2897.19|2897.32|2897.32|2897.32|2897.32|2897.19|2897.19|0
1652187860000|2022-05-10 13:04:20|2897.4|2897.4|2897.27|2897.27|2897.6|2897.6|2897.27|2897.27|0
1652187880000|2022-05-10 13:04:40|2897.19|2897.19|2897.14|2897.14|2897.3|2897.3|2897.14|2897.14|0
1652187890000|2022-05-10 13:04:50|2896.81|2896.81|2896.81|2896.81|2896.81|2896.81|2896.81|2896.81|0
1652187900000|2022-05-10 13:05:00|2896.41|2896.41|2896.22|2896.22|2896.41|2896.41|2896.22|2896.22|0
1652187910000|2022-05-10 13:05:10|2896.55|2896.55|2896.71|2896.71|2896.71|2896.71|2896.55|2896.55|0
1652187920000|2022-05-10 13:05:20|2896.68|2896.68|2895.97|2895.97|2896.68|2896.68|2895.97|2895.97|0
1652187930000|2022-05-10 13:05:30|2895.82|2895.82|2895.9|2895.9|2895.9|2895.9|2895.82|2895.82|0
1652187950000|2022-05-10 13:05:50|2895.58|2895.58|2895.48|2895.48|2895.58|2895.58|2895.48|2895.48|0
1652187960000|2022-05-10 13:06:00|2895.64|2895.64|2895.53|2895.53|2895.64|2895.64|2895.53|2895.53|0
1652187970000|2022-05-10 13:06:10|2895.09|2895.09|2895.02|2895.02|2895.09|2895.09|2894.92|2894.92|0
1652187980000|2022-05-10 13:06:20|2895.13|2895.13|2895.46|2895.46|2895.46|2895.46|2895.13|2895.13|0
1652188000000|2022-05-10 13:06:40|2895.67|2895.67|2896.18|2896.18|2896.18|2896.18|2895.67|2895.67|0
1652188040000|2022-05-10 13:07:20|2895.99|2895.99|2895.99|2895.99|2896.09|2896.09|2895.9|2895.9|0
1652188050000|2022-05-10 13:07:30|2896.48|2896.48|2896.66|2896.66|2896.76|2896.76|2896.48|2896.48|0
1652188060000|2022-05-10 13:07:40|2896.73|2896.73|2896.73|2896.73|2896.73|2896.73|2896.73|2896.73|0
1652188070000|2022-05-10 13:07:50|2896.66|2896.66|2896.78|2896.78|2896.78|2896.78|2896.47|2896.47|0
1652188080000|2022-05-10 13:08:00|2896.88|2896.88|2896.88|2896.88|2896.88|2896.88|2896.88|2896.88|0
1652188090000|2022-05-10 13:08:10|2897.22|2897.22|2896.85|2896.85|2897.29|2897.29|2896.85|2896.85|0
1652188100000|2022-05-10 13:08:20|2896.74|2896.74|2896.74|2896.74|2896.74|2896.74|2896.74|2896.74|0
1652188140000|2022-05-10 13:09:00|2896.4|2896.4|2896.5|2896.5|2896.5|2896.5|2896.4|2896.4|0
1652188150000|2022-05-10 13:09:10|2896.39|2896.39|2896.72|2896.72|2896.72|2896.72|2896.39|2896.39|0
1652188160000|2022-05-10 13:09:20|2897.12|2897.12|2897.12|2897.12|2897.12|2897.12|2897.12|2897.12|0
1652188170000|2022-05-10 13:09:30|2897|2897|2897.32|2897.32|2897.32|2897.32|2897|2897|0
1652188180000|2022-05-10 13:09:40|2897.42|2897.42|2897.64|2897.64|2897.64|2897.64|2897.42|2897.42|0
1652188190000|2022-05-10 13:09:50|2897.4|2897.4|2897.4|2897.4|2897.4|2897.4|2897.4|2897.4|0
1652188200000|2022-05-10 13:10:00|2897.56|2897.56|2897.44|2897.44|2897.56|2897.56|2897.44|2897.44|0
1652188210000|2022-05-10 13:10:10|2897.31|2897.31|2897.31|2897.31|2897.31|2897.31|2897.31|2897.31|0
1652188220000|2022-05-10 13:10:20|2897.48|2897.48|2898|2898|2898.14|2898.14|2897.48|2897.48|0
1652188230000|2022-05-10 13:10:30|2897.84|2897.84|2897.83|2897.83|2897.84|2897.84|2897.75|2897.75|0
1652188240000|2022-05-10 13:10:40|2897.75|2897.75|2897.83|2897.83|2897.83|2897.83|2897.75|2897.75|0
1652188250000|2022-05-10 13:10:50|2897.39|2897.39|2897.45|2897.45|2897.87|2897.87|2897.39|2897.39|0
1652188260000|2022-05-10 13:11:00|2897.38|2897.38|2897.38|2897.38|2897.38|2897.38|2897.38|2897.38|0
1652188270000|2022-05-10 13:11:10|2897.33|2897.33|2896.55|2896.55|2897.41|2897.41|2896.55|2896.55|0
1652188280000|2022-05-10 13:11:20|2896.36|2896.36|2895.76|2895.76|2896.36|2896.36|2895.76|2895.76|0
1652188290000|2022-05-10 13:11:30|2895.86|2895.86|2895.79|2895.79|2895.88|2895.88|2895.79|2895.79|0
1652188300000|2022-05-10 13:11:40|2895.84|2895.84|2896.58|2896.58|2896.58|2896.58|2895.84|2895.84|0
1652188310000|2022-05-10 13:11:50|2896.54|2896.54|2896.54|2896.54|2896.54|2896.54|2896.54|2896.54|0
1652188340000|2022-05-10 13:12:20|2896.78|2896.78|2896.78|2896.78|2896.78|2896.78|2896.78|2896.78|0
1652188350000|2022-05-10 13:12:30|2896.87|2896.87|2896.78|2896.78|2896.87|2896.87|2896.78|2896.78|0
1652188360000|2022-05-10 13:12:40|2896.87|2896.87|2897.21|2897.21|2897.21|2897.21|2896.87|2896.87|0
1652188370000|2022-05-10 13:12:50|2896.87|2896.87|2896.87|2896.87|2896.87|2896.87|2896.87|2896.87|0
1652188390000|2022-05-10 13:13:10|2896.77|2896.77|2896.77|2896.77|2896.77|2896.77|2896.77|2896.77|0
1652188400000|2022-05-10 13:13:20|2896.58|2896.58|2896.58|2896.58|2896.58|2896.58|2896.58|2896.58|0
1652188440000|2022-05-10 13:14:00|2896.63|2896.63|2896.63|2896.63|2896.63|2896.63|2896.63|2896.63|0
1652188460000|2022-05-10 13:14:20|2896.76|2896.76|2896.8|2896.8|2896.8|2896.8|2896.76|2896.76|0
1652188490000|2022-05-10 13:14:50|2897.13|2897.13|2897.13|2897.13|2897.13|2897.13|2897.13|2897.13|0
1652188500000|2022-05-10 13:15:00|2897.18|2897.18|2897.22|2897.22|2897.22|2897.22|2897.18|2897.18|0
1652188510000|2022-05-10 13:15:10|2897.18|2897.18|2897.34|2897.34|2897.34|2897.34|2897.18|2897.18|0
1652188520000|2022-05-10 13:15:20|2897.23|2897.23|2897.23|2897.23|2897.23|2897.23|2897.13|2897.13|0
1652188540000|2022-05-10 13:15:40|2897.13|2897.13|2897.51|2897.51|2897.51|2897.51|2897.13|2897.13|0
1652188550000|2022-05-10 13:15:50|2897.47|2897.47|2898.14|2898.14|2898.14|2898.14|2897.47|2897.47|0
1652188570000|2022-05-10 13:16:10|2898.46|2898.46|2898.91|2898.91|2898.91|2898.91|2898.46|2898.46|0
1652188580000|2022-05-10 13:16:20|2898.93|2898.93|2898.55|2898.55|2898.93|2898.93|2898.55|2898.55|0
1652188600000|2022-05-10 13:16:40|2898.16|2898.16|2898.09|2898.09|2898.16|2898.16|2898.09|2898.09|0
1652188620000|2022-05-10 13:17:00|2898.16|2898.16|2898.45|2898.45|2898.45|2898.45|2898.16|2898.16|0
1652188630000|2022-05-10 13:17:10|2898.16|2898.16|2898.16|2898.16|2898.16|2898.16|2898.16|2898.16|0
1652188640000|2022-05-10 13:17:20|2898.35|2898.35|2898.26|2898.26|2898.35|2898.35|2898.16|2898.16|0
1652188650000|2022-05-10 13:17:30|2898.16|2898.16|2898.16|2898.16|2898.35|2898.35|2898.16|2898.16|0
1652188660000|2022-05-10 13:17:40|2898.35|2898.35|2898.53|2898.53|2898.53|2898.53|2898.35|2898.35|0
1652188670000|2022-05-10 13:17:50|2898.66|2898.66|2898.82|2898.82|2898.82|2898.82|2898.66|2898.66|0
1652188680000|2022-05-10 13:18:00|2898.88|2898.88|2898.88|2898.88|2898.88|2898.88|2898.88|2898.88|0
1652188700000|2022-05-10 13:18:20|2898.54|2898.54|2899.14|2899.14|2899.14|2899.14|2898.34|2898.34|0
1652188710000|2022-05-10 13:18:30|2898.81|2898.81|2898.47|2898.47|2898.81|2898.81|2898.14|2898.14|0
1652188720000|2022-05-10 13:18:40|2898.68|2898.68|2898.68|2898.68|2898.68|2898.68|2898.68|2898.68|0
1652188730000|2022-05-10 13:18:50|2898.76|2898.76|2898.72|2898.72|2898.76|2898.76|2898.72|2898.72|0
1652188740000|2022-05-10 13:19:00|2898.96|2898.96|2898.96|2898.96|2898.96|2898.96|2898.96|2898.96|0
1652188750000|2022-05-10 13:19:10|2899.04|2899.04|2899.27|2899.27|2899.27|2899.27|2899.04|2899.04|0
1652188760000|2022-05-10 13:19:20|2899.31|2899.31|2899.31|2899.31|2899.31|2899.31|2899.31|2899.31|0
1652188770000|2022-05-10 13:19:30|2899.64|2899.64|2899.64|2899.64|2899.64|2899.64|2899.64|2899.64|0
1652188800000|2022-05-10 13:20:00|2899.33|2899.33|2900.14|2900.14|2900.14|2900.14|2899.33|2899.33|0
1652188820000|2022-05-10 13:20:20|2900.8|2900.8|2901.21|2901.21|2901.21|2901.21|2900.8|2900.8|0
1652188830000|2022-05-10 13:20:30|2901.11|2901.11|2901.11|2901.11|2901.44|2901.44|2901.11|2901.11|0
1652188840000|2022-05-10 13:20:40|2901.06|2901.06|2901.19|2901.19|2901.19|2901.19|2901.06|2901.06|0
1652188860000|2022-05-10 13:21:00|2901.28|2901.28|2901.9|2901.9|2901.9|2901.9|2901.28|2901.28|0
1652188870000|2022-05-10 13:21:10|2901.99|2901.99|2902.06|2902.06|2902.06|2902.06|2901.99|2901.99|0
1652188880000|2022-05-10 13:21:20|2902.26|2902.26|2902.3|2902.3|2902.3|2902.3|2902.22|2902.22|0
1652188890000|2022-05-10 13:21:30|2902.41|2902.41|2902.41|2902.41|2902.41|2902.41|2902.41|2902.41|0
1652188900000|2022-05-10 13:21:40|2902.49|2902.49|2902.93|2902.93|2902.93|2902.93|2902.49|2902.49|0
1652188910000|2022-05-10 13:21:50|2903.26|2903.26|2902.76|2902.76|2903.59|2903.59|2902.76|2902.76|0
1652188920000|2022-05-10 13:22:00|2902.84|2902.84|2902.84|2902.84|2902.84|2902.84|2902.84|2902.84|0
1652188930000|2022-05-10 13:22:10|2902.88|2902.88|2902.99|2902.99|2902.99|2902.99|2902.88|2902.88|0
1652188940000|2022-05-10 13:22:20|2903.07|2903.07|2903.42|2903.42|2903.42|2903.42|2903.07|2903.07|0
1652188950000|2022-05-10 13:22:30|2903.5|2903.5|2903.67|2903.67|2903.67|2903.67|2903.5|2903.5|0
1652188960000|2022-05-10 13:22:40|2903.78|2903.78|2904.9|2904.9|2904.92|2904.92|2903.78|2903.78|0
1652188970000|2022-05-10 13:22:50|2904.97|2904.97|2904.95|2904.95|2904.97|2904.97|2904.95|2904.95|0
1652188990000|2022-05-10 13:23:10|2905.28|2905.28|2905.61|2905.61|2905.61|2905.61|2905.28|2905.28|0
1652189000000|2022-05-10 13:23:20|2905.65|2905.65|2905.71|2905.71|2905.71|2905.71|2905.56|2905.56|0
1652189010000|2022-05-10 13:23:30|2905.87|2905.87|2905.87|2905.87|2905.87|2905.87|2905.87|2905.87|0
1652189020000|2022-05-10 13:23:40|2905.53|2905.53|2905.53|2905.53|2905.53|2905.53|2905.53|2905.53|0
1652189030000|2022-05-10 13:23:50|2905.63|2905.63|2905.63|2905.63|2905.63|2905.63|2905.63|2905.63|0
1652189040000|2022-05-10 13:24:00|2905.59|2905.59|2905.59|2905.59|2905.59|2905.59|2905.59|2905.59|0
1652189060000|2022-05-10 13:24:20|2905.92|2905.92|2905.92|2905.92|2905.92|2905.92|2905.92|2905.92|0
1652189070000|2022-05-10 13:24:30|2906.25|2906.25|2906.25|2906.25|2906.25|2906.25|2906.25|2906.25|0
1652189080000|2022-05-10 13:24:40|2906.58|2906.58|2907.25|2907.25|2907.25|2907.25|2906.58|2906.58|0
1652189090000|2022-05-10 13:24:50|2906.92|2906.92|2907.25|2907.25|2907.25|2907.25|2906.92|2906.92|0
1652189120000|2022-05-10 13:25:20|2907.92|2907.92|2907.92|2907.92|2907.92|2907.92|2907.92|2907.92|0
1652189130000|2022-05-10 13:25:30|2907.84|2907.84|2907.64|2907.64|2907.84|2907.84|2907.64|2907.64|0
1652189140000|2022-05-10 13:25:40|2907.9|2907.9|2908.13|2908.13|2908.13|2908.13|2907.9|2907.9|0
1652189150000|2022-05-10 13:25:50|2908.18|2908.18|2908.51|2908.51|2908.51|2908.51|2908.18|2908.18|0
1652189160000|2022-05-10 13:26:00|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|0
1652189170000|2022-05-10 13:26:10|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|0
1652189180000|2022-05-10 13:26:20|2907.77|2907.77|2907.72|2907.72|2907.77|2907.77|2907.56|2907.56|0
1652189190000|2022-05-10 13:26:30|2907.67|2907.67|2907.63|2907.63|2907.67|2907.67|2907.55|2907.55|0
1652189200000|2022-05-10 13:26:40|2907.29|2907.29|2907.06|2907.06|2907.29|2907.29|2907.06|2907.06|0
1652189210000|2022-05-10 13:26:50|2907.14|2907.14|2907.19|2907.19|2907.19|2907.19|2907.14|2907.14|0
1652189230000|2022-05-10 13:27:10|2906.72|2906.72|2906.72|2906.72|2906.72|2906.72|2906.72|2906.72|0
1652189240000|2022-05-10 13:27:20|2906.63|2906.63|2906.63|2906.63|2906.63|2906.63|2906.63|2906.63|0
1652189250000|2022-05-10 13:27:30|2906.72|2906.72|2906.8|2906.8|2906.8|2906.8|2906.72|2906.72|0
1652189270000|2022-05-10 13:27:50|2906.71|2906.71|2906.71|2906.71|2906.71|2906.71|2906.71|2906.71|0
1652189280000|2022-05-10 13:28:00|2906.8|2906.8|2906.73|2906.73|2906.93|2906.93|2906.73|2906.73|0
1652189290000|2022-05-10 13:28:10|2906.82|2906.82|2907.01|2907.01|2907.01|2907.01|2906.82|2906.82|0
1652189300000|2022-05-10 13:28:20|2906.73|2906.73|2906.57|2906.57|2906.73|2906.73|2906.57|2906.57|0
1652189310000|2022-05-10 13:28:30|2906.53|2906.53|2906.53|2906.53|2906.53|2906.53|2906.53|2906.53|0
1652189320000|2022-05-10 13:28:40|2906.19|2906.19|2906.39|2906.39|2906.53|2906.53|2906.19|2906.19|0
1652189330000|2022-05-10 13:28:50|2906.49|2906.49|2906.54|2906.54|2906.82|2906.82|2906.49|2906.49|0
1652189340000|2022-05-10 13:29:00|2906.52|2906.52|2906.96|2906.96|2906.96|2906.96|2906.52|2906.52|0
1652189350000|2022-05-10 13:29:10|2907.06|2907.06|2906.81|2906.81|2907.14|2907.14|2906.81|2906.81|0
1652189370000|2022-05-10 13:29:30|2906.14|2906.14|2906.24|2906.24|2906.24|2906.24|2906.14|2906.14|0
1652189390000|2022-05-10 13:29:50|2906.15|2906.15|2906.24|2906.24|2906.24|2906.24|2906.15|2906.15|0
1652189400000|2022-05-10 13:30:00|2906.16|2906.16|2906.07|2906.07|2906.16|2906.16|2906.07|2906.07|0
1652189410000|2022-05-10 13:30:10|2906.16|2906.16|2906.16|2906.16|2906.16|2906.16|2906.16|2906.16|0
1652189420000|2022-05-10 13:30:20|2906.5|2906.5|2906.5|2906.5|2906.62|2906.62|2906.5|2906.5|0
1652189430000|2022-05-10 13:30:30|2906.35|2906.35|2905.88|2905.88|2906.35|2906.35|2905.88|2905.88|0
1652189440000|2022-05-10 13:30:40|2906.02|2906.02|2906.02|2906.02|2906.02|2906.02|2905.95|2905.95|0
1652189450000|2022-05-10 13:30:50|2906.35|2906.35|2906.21|2906.21|2906.51|2906.51|2906.1|2906.1|0
1652189460000|2022-05-10 13:31:00|2906.42|2906.42|2907.09|2907.09|2907.09|2907.09|2906.42|2906.42|0
1652189470000|2022-05-10 13:31:10|2906.98|2906.98|2906.83|2906.83|2906.98|2906.98|2906.65|2906.65|0
1652189490000|2022-05-10 13:31:30|2907.17|2907.17|2907.57|2907.57|2907.57|2907.57|2907.09|2907.09|0
1652189500000|2022-05-10 13:31:40|2907.65|2907.65|2907.67|2907.67|2907.67|2907.67|2907.57|2907.57|0
1652189510000|2022-05-10 13:31:50|2907.75|2907.75|2907|2907|2907.75|2907.75|2907|2907|0
1652189520000|2022-05-10 13:32:00|2907.67|2907.67|2907.83|2907.83|2907.83|2907.83|2907.67|2907.67|0
1652189530000|2022-05-10 13:32:10|2907.97|2907.97|2908.19|2908.19|2908.38|2908.38|2907.97|2907.97|0
1652189540000|2022-05-10 13:32:20|2908.24|2908.24|2907.8|2907.8|2908.47|2908.47|2907.8|2907.8|0
1652189550000|2022-05-10 13:32:30|2907.75|2907.75|2907.84|2907.84|2907.84|2907.84|2907.75|2907.75|0
1652189560000|2022-05-10 13:32:40|2907.61|2907.61|2907.66|2907.66|2907.66|2907.66|2907.61|2907.61|0
1652189570000|2022-05-10 13:32:50|2907.56|2907.56|2907.76|2907.76|2907.76|2907.76|2907.56|2907.56|0
1652189580000|2022-05-10 13:33:00|2907.89|2907.89|2908.23|2908.23|2908.23|2908.23|2907.89|2907.89|0
1652189590000|2022-05-10 13:33:10|2907.89|2907.89|2907.89|2907.89|2907.89|2907.89|2907.89|2907.89|0
1652189600000|2022-05-10 13:33:20|2907.79|2907.79|2907.75|2907.75|2907.79|2907.79|2907.7|2907.7|0
1652189610000|2022-05-10 13:33:30|2907.94|2907.94|2907.01|2907.01|2907.94|2907.94|2907.01|2907.01|0
1652189620000|2022-05-10 13:33:40|2907.14|2907.14|2907.14|2907.14|2907.14|2907.14|2907.14|2907.14|0
1652189630000|2022-05-10 13:33:50|2907.3|2907.3|2907.46|2907.46|2907.46|2907.46|2907.3|2907.3|0
1652189640000|2022-05-10 13:34:00|2907.53|2907.53|2908.28|2908.28|2908.28|2908.28|2907.46|2907.46|0
1652189650000|2022-05-10 13:34:10|2908.22|2908.22|2908.69|2908.69|2908.74|2908.74|2908.15|2908.15|0
1652189660000|2022-05-10 13:34:20|2908.77|2908.77|2908.77|2908.77|2908.77|2908.77|2908.77|2908.77|0
1652189670000|2022-05-10 13:34:30|2908.95|2908.95|2909.04|2909.04|2909.04|2909.04|2908.95|2908.95|0
1652189680000|2022-05-10 13:34:40|2908.71|2908.71|2908.55|2908.55|2908.71|2908.71|2908.55|2908.55|0
1652189690000|2022-05-10 13:34:50|2908.6|2908.6|2909.35|2909.35|2909.35|2909.35|2908.6|2908.6|0
1652189700000|2022-05-10 13:35:00|2909.69|2909.69|2910.1|2910.1|2910.1|2910.1|2909.69|2909.69|0
1652189720000|2022-05-10 13:35:20|2910.15|2910.15|2909.74|2909.74|2910.15|2910.15|2909.58|2909.58|0
1652189730000|2022-05-10 13:35:30|2909.3|2909.3|2909.24|2909.24|2909.31|2909.31|2909.18|2909.18|0
1652189740000|2022-05-10 13:35:40|2909.13|2909.13|2909.06|2909.06|2909.13|2909.13|2908.73|2908.73|0
1652189750000|2022-05-10 13:35:50|2909.14|2909.14|2909.25|2909.25|2909.25|2909.25|2909.14|2909.14|0
1652189760000|2022-05-10 13:36:00|2909.34|2909.34|2909.25|2909.25|2909.44|2909.44|2909.25|2909.25|0
1652189770000|2022-05-10 13:36:10|2909.34|2909.34|2908.98|2908.98|2909.34|2909.34|2908.98|2908.98|0
1652189780000|2022-05-10 13:36:20|2908.88|2908.88|2908.83|2908.83|2908.92|2908.92|2908.83|2908.83|0
1652189790000|2022-05-10 13:36:30|2908.75|2908.75|2908.49|2908.49|2908.83|2908.83|2908.49|2908.49|0
1652189810000|2022-05-10 13:36:50|2908.62|2908.62|2908.95|2908.95|2908.95|2908.95|2908.62|2908.62|0
1652189820000|2022-05-10 13:37:00|2908.88|2908.88|2908.89|2908.89|2908.98|2908.98|2908.88|2908.88|0
1652189830000|2022-05-10 13:37:10|2908.78|2908.78|2908.73|2908.73|2908.78|2908.78|2908.73|2908.73|0
1652189840000|2022-05-10 13:37:20|2908.81|2908.81|2909.14|2909.14|2909.14|2909.14|2908.81|2908.81|0
1652189850000|2022-05-10 13:37:30|2909.1|2909.1|2909.14|2909.14|2909.14|2909.14|2909.1|2909.1|0
1652189860000|2022-05-10 13:37:40|2909.1|2909.1|2909.18|2909.18|2909.18|2909.18|2909.1|2909.1|0
1652189870000|2022-05-10 13:37:50|2909.29|2909.29|2909.65|2909.65|2909.65|2909.65|2909.29|2909.29|0
1652189880000|2022-05-10 13:38:00|2909.61|2909.61|2908.82|2908.82|2909.82|2909.82|2908.82|2908.82|0
1652189890000|2022-05-10 13:38:10|2908.95|2908.95|2908.95|2908.95|2908.95|2908.95|2908.95|2908.95|0
1652189900000|2022-05-10 13:38:20|2909.28|2909.28|2909.28|2909.28|2909.28|2909.28|2909.28|2909.28|0
1652189910000|2022-05-10 13:38:30|2909.14|2909.14|2909.14|2909.14|2909.14|2909.14|2909.14|2909.14|0
1652189920000|2022-05-10 13:38:40|2909.48|2909.48|2909.39|2909.39|2909.48|2909.48|2909.35|2909.35|0
1652189930000|2022-05-10 13:38:50|2909.72|2909.72|2909.39|2909.39|2909.72|2909.72|2909.39|2909.39|0
1652189940000|2022-05-10 13:39:00|2908.91|2908.91|2908.59|2908.59|2909|2909|2908.5|2908.5|0
1652189950000|2022-05-10 13:39:10|2908.69|2908.69|2908.61|2908.61|2908.69|2908.69|2908.61|2908.61|0
1652189960000|2022-05-10 13:39:20|2908.69|2908.69|2909.14|2909.14|2909.14|2909.14|2908.36|2908.36|0
1652189970000|2022-05-10 13:39:30|2909.47|2909.47|2909.47|2909.47|2909.47|2909.47|2909.47|2909.47|0
1652189980000|2022-05-10 13:39:40|2909.14|2909.14|2909.14|2909.14|2909.14|2909.14|2909.14|2909.14|0
1652189990000|2022-05-10 13:39:50|2908.9|2908.9|2908.85|2908.85|2908.93|2908.93|2908.85|2908.85|0
1652190000000|2022-05-10 13:40:00|2908.93|2908.93|2908.61|2908.61|2908.93|2908.93|2908.61|2908.61|0
1652190010000|2022-05-10 13:40:10|2908.56|2908.56|2908.56|2908.56|2908.56|2908.56|2908.56|2908.56|0
1652190020000|2022-05-10 13:40:20|2908.23|2908.23|2908.56|2908.56|2908.56|2908.56|2908.23|2908.23|0
1652190050000|2022-05-10 13:40:50|2908.67|2908.67|2908.59|2908.59|2908.67|2908.67|2908.51|2908.51|0
1652190060000|2022-05-10 13:41:00|2908.69|2908.69|2908.86|2908.86|2909.11|2909.11|2908.69|2908.69|0
1652190070000|2022-05-10 13:41:10|2907.86|2907.86|2908.36|2908.36|2908.36|2908.36|2907.55|2907.55|0
1652190080000|2022-05-10 13:41:20|2908.03|2908.03|2908.03|2908.03|2908.03|2908.03|2908.03|2908.03|0
1652190100000|2022-05-10 13:41:40|2908.36|2908.36|2908.66|2908.66|2908.74|2908.74|2908.36|2908.36|0
1652190110000|2022-05-10 13:41:50|2908.28|2908.28|2908.15|2908.15|2908.28|2908.28|2908.15|2908.15|0
1652190120000|2022-05-10 13:42:00|2907.82|2907.82|2907.97|2907.97|2907.97|2907.97|2907.82|2907.82|0
1652190130000|2022-05-10 13:42:10|2907.63|2907.63|2907.63|2907.63|2907.63|2907.63|2907.63|2907.63|0
1652190140000|2022-05-10 13:42:20|2907.68|2907.68|2907.78|2907.78|2907.78|2907.78|2907.68|2907.68|0
1652190150000|2022-05-10 13:42:30|2907.86|2907.86|2907.86|2907.86|2907.86|2907.86|2907.86|2907.86|0
1652190160000|2022-05-10 13:42:40|2907.9|2907.9|2908.02|2908.02|2908.02|2908.02|2907.9|2907.9|0
1652190180000|2022-05-10 13:43:00|2909.02|2909.02|2908.99|2908.99|2909.02|2909.02|2908.99|2908.99|0
1652190200000|2022-05-10 13:43:20|2909.05|2909.05|2909.71|2909.71|2909.71|2909.71|2909.05|2909.05|0
1652190210000|2022-05-10 13:43:30|2909.56|2909.56|2910|2910|2910.2|2910.2|2909.56|2909.56|0
1652190230000|2022-05-10 13:43:50|2909.66|2909.66|2909.51|2909.51|2909.66|2909.66|2909.51|2909.51|0
1652190250000|2022-05-10 13:44:10|2909.33|2909.33|2909.1|2909.1|2909.33|2909.33|2909.1|2909.1|0
1652190270000|2022-05-10 13:44:30|2909.06|2909.06|2908.98|2908.98|2909.06|2909.06|2908.98|2908.98|0
1652190280000|2022-05-10 13:44:40|2908.65|2908.65|2908.73|2908.73|2908.98|2908.98|2908.65|2908.65|0
1652190300000|2022-05-10 13:45:00|2908.47|2908.47|2908.59|2908.59|2908.65|2908.65|2908.47|2908.47|0
1652190320000|2022-05-10 13:45:20|2908.7|2908.7|2908.7|2908.7|2908.7|2908.7|2908.7|2908.7|0
1652190330000|2022-05-10 13:45:30|2908.78|2908.78|2909.22|2909.22|2909.22|2909.22|2908.78|2908.78|0
1652190340000|2022-05-10 13:45:40|2909.43|2909.43|2909.51|2909.51|2909.51|2909.51|2909.43|2909.43|0
1652190350000|2022-05-10 13:45:50|2909.43|2909.43|2909.52|2909.52|2909.52|2909.52|2909.23|2909.23|0
1652190360000|2022-05-10 13:46:00|2909.44|2909.44|2909.18|2909.18|2909.49|2909.49|2909.18|2909.18|0
1652190370000|2022-05-10 13:46:10|2909.08|2909.08|2909.08|2909.08|2909.08|2909.08|2909.08|2909.08|0
1652190380000|2022-05-10 13:46:20|2908.74|2908.74|2908.41|2908.41|2908.74|2908.74|2908.41|2908.41|0
1652190390000|2022-05-10 13:46:30|2908.52|2908.52|2908.18|2908.18|2908.52|2908.52|2908.18|2908.18|0
1652190410000|2022-05-10 13:46:50|2908.23|2908.23|2909.06|2909.06|2909.06|2909.06|2908.23|2908.23|0
1652190420000|2022-05-10 13:47:00|2909.23|2909.23|2909.26|2909.26|2909.32|2909.32|2909.05|2909.05|0
1652190430000|2022-05-10 13:47:10|2909.44|2909.44|2909.51|2909.51|2909.51|2909.51|2909.44|2909.44|0
1652190450000|2022-05-10 13:47:30|2909.85|2909.85|2909.85|2909.85|2909.85|2909.85|2909.85|2909.85|0
1652190460000|2022-05-10 13:47:40|2909.92|2909.92|2909.92|2909.92|2909.92|2909.92|2909.92|2909.92|0
1652190470000|2022-05-10 13:47:50|2909.26|2909.26|2909.28|2909.28|2909.28|2909.28|2909.18|2909.18|0
1652190480000|2022-05-10 13:48:00|2909.19|2909.19|2909|2909|2909.19|2909.19|2908.52|2908.52|0
1652190490000|2022-05-10 13:48:10|2909.31|2909.31|2909.29|2909.29|2909.78|2909.78|2909.29|2909.29|0
1652190500000|2022-05-10 13:48:20|2909.62|2909.62|2910.42|2910.42|2910.42|2910.42|2909.62|2909.62|0
1652190510000|2022-05-10 13:48:30|2910.46|2910.46|2910.46|2910.46|2910.46|2910.46|2910.46|2910.46|0
1652190520000|2022-05-10 13:48:40|2910.13|2910.13|2910.8|2910.8|2910.8|2910.8|2910.13|2910.13|0
1652190530000|2022-05-10 13:48:50|2910.46|2910.46|2910.13|2910.13|2910.8|2910.8|2910.13|2910.13|0
1652190540000|2022-05-10 13:49:00|2910.46|2910.46|2910.54|2910.54|2910.54|2910.54|2910.46|2910.46|0
1652190550000|2022-05-10 13:49:10|2910.2|2910.2|2910.24|2910.24|2910.24|2910.24|2910.2|2910.2|0
1652190560000|2022-05-10 13:49:20|2910.16|2910.16|2910.27|2910.27|2910.27|2910.27|2910.16|2910.16|0
1652190570000|2022-05-10 13:49:30|2910.37|2910.37|2910.15|2910.15|2910.37|2910.37|2910.15|2910.15|0
1652190580000|2022-05-10 13:49:40|2909.82|2909.82|2910.15|2910.15|2910.15|2910.15|2909.82|2909.82|0
1652190590000|2022-05-10 13:49:50|2910.1|2910.1|2910.47|2910.47|2910.47|2910.47|2910.1|2910.1|0
1652190600000|2022-05-10 13:50:00|2910.8|2910.8|2910.77|2910.77|2911.13|2911.13|2910.69|2910.69|0
1652190610000|2022-05-10 13:50:10|2910.99|2910.99|2910.88|2910.88|2910.99|2910.99|2910.88|2910.88|0
1652190620000|2022-05-10 13:50:20|2911.21|2911.21|2911.28|2911.28|2911.28|2911.28|2911.21|2911.21|0
1652190630000|2022-05-10 13:50:30|2911.95|2911.95|2911.69|2911.69|2912.04|2912.04|2911.69|2911.69|0
1652190640000|2022-05-10 13:50:40|2911.88|2911.88|2911.88|2911.88|2911.88|2911.88|2911.88|2911.88|0
1652190650000|2022-05-10 13:50:50|2911.93|2911.93|2911.75|2911.75|2911.93|2911.93|2911.75|2911.75|0
1652190670000|2022-05-10 13:51:10|2911.42|2911.42|2911.42|2911.42|2911.42|2911.42|2911.42|2911.42|0
1652190680000|2022-05-10 13:51:20|2911.75|2911.75|2911.75|2911.75|2911.75|2911.75|2911.75|2911.75|0
1652190690000|2022-05-10 13:51:30|2911.42|2911.42|2911.42|2911.42|2911.42|2911.42|2911.42|2911.42|0
1652190700000|2022-05-10 13:51:40|2911.38|2911.38|2911.38|2911.38|2911.38|2911.38|2911.38|2911.38|0
1652190710000|2022-05-10 13:51:50|2911.3|2911.3|2911.62|2911.62|2911.62|2911.62|2911.24|2911.24|0
1652190720000|2022-05-10 13:52:00|2911.54|2911.54|2911.96|2911.96|2912.05|2912.05|2911.54|2911.54|0
1652190730000|2022-05-10 13:52:10|2912.04|2912.04|2911.3|2911.3|2912.04|2912.04|2911.3|2911.3|0
1652190740000|2022-05-10 13:52:20|2911.19|2911.19|2911.37|2911.37|2911.37|2911.37|2911.07|2911.07|0
1652190750000|2022-05-10 13:52:30|2911.16|2911.16|2911.35|2911.35|2911.4|2911.4|2911.07|2911.07|0
1652190770000|2022-05-10 13:52:50|2911.4|2911.4|2911.33|2911.33|2911.4|2911.4|2911.33|2911.33|0
1652190780000|2022-05-10 13:53:00|2911.22|2911.22|2910.59|2910.59|2911.22|2911.22|2910.59|2910.59|0
1652190790000|2022-05-10 13:53:10|2910.63|2910.63|2909.58|2909.58|2910.63|2910.63|2909.17|2909.17|0
1652190800000|2022-05-10 13:53:20|2909.54|2909.54|2909.06|2909.06|2909.54|2909.54|2909.06|2909.06|0
1652190810000|2022-05-10 13:53:30|2909.39|2909.39|2909.31|2909.31|2909.39|2909.39|2908.98|2908.98|0
1652190820000|2022-05-10 13:53:40|2908.98|2908.98|2908.88|2908.88|2908.98|2908.98|2908.88|2908.88|0
1652190830000|2022-05-10 13:53:50|2908.82|2908.82|2908.77|2908.77|2908.82|2908.82|2908.77|2908.77|0
1652190840000|2022-05-10 13:54:00|2908.81|2908.81|2908.81|2908.81|2908.81|2908.81|2908.81|2908.81|0
1652190850000|2022-05-10 13:54:10|2908.67|2908.67|2908.61|2908.61|2908.71|2908.71|2908.61|2908.61|0
1652190860000|2022-05-10 13:54:20|2908.28|2908.28|2908.23|2908.23|2908.28|2908.28|2907.94|2907.94|0
1652190870000|2022-05-10 13:54:30|2908.29|2908.29|2908.22|2908.22|2908.29|2908.29|2908.17|2908.17|0
1652190890000|2022-05-10 13:54:50|2908.56|2908.56|2908.71|2908.71|2908.71|2908.71|2908.56|2908.56|0
1652190910000|2022-05-10 13:55:10|2908.87|2908.87|2908.75|2908.75|2908.87|2908.87|2908.71|2908.71|0
1652190920000|2022-05-10 13:55:20|2908.83|2908.83|2908.91|2908.91|2908.91|2908.91|2908.83|2908.83|0
1652190930000|2022-05-10 13:55:30|2909.14|2909.14|2909.02|2909.02|2909.14|2909.14|2909.02|2909.02|0
1652190940000|2022-05-10 13:55:40|2908.97|2908.97|2908.97|2908.97|2908.97|2908.97|2908.97|2908.97|0
1652190950000|2022-05-10 13:55:50|2908.86|2908.86|2908.75|2908.75|2908.86|2908.86|2908.75|2908.75|0
1652190960000|2022-05-10 13:56:00|2908.87|2908.87|2909.13|2909.13|2909.13|2909.13|2908.87|2908.87|0
1652190980000|2022-05-10 13:56:20|2909.05|2909.05|2909.28|2909.28|2909.28|2909.28|2909.05|2909.05|0
1652190990000|2022-05-10 13:56:30|2909.36|2909.36|2910|2910|2910|2910|2909.36|2909.36|0
1652191000000|2022-05-10 13:56:40|2910.16|2910.16|2911.44|2911.44|2911.44|2911.44|2910.16|2910.16|0
1652191010000|2022-05-10 13:56:50|2911.61|2911.61|2912.6|2912.6|2912.6|2912.6|2911.61|2911.61|0
1652191020000|2022-05-10 13:57:00|2912.68|2912.68|2912.76|2912.76|2912.87|2912.87|2912.68|2912.68|0
1652191030000|2022-05-10 13:57:10|2912.88|2912.88|2912.8|2912.8|2912.88|2912.88|2912.8|2912.8|0
1652191060000|2022-05-10 13:57:40|2913.14|2913.14|2913.32|2913.32|2913.32|2913.32|2913.14|2913.14|0
1652191070000|2022-05-10 13:57:50|2913.43|2913.43|2913.77|2913.77|2913.77|2913.77|2913.43|2913.43|0
1652191080000|2022-05-10 13:58:00|2913.88|2913.88|2913.98|2913.98|2913.98|2913.98|2913.74|2913.74|0
1652191090000|2022-05-10 13:58:10|2914.03|2914.03|2914.07|2914.07|2914.07|2914.07|2914.03|2914.03|0
1652191100000|2022-05-10 13:58:20|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|0
1652191110000|2022-05-10 13:58:30|2913.75|2913.75|2914.04|2914.04|2914.04|2914.04|2913.71|2913.71|0
1652191120000|2022-05-10 13:58:40|2914.14|2914.14|2914.16|2914.16|2914.48|2914.48|2914.14|2914.14|0
1652191130000|2022-05-10 13:58:50|2914.5|2914.5|2914.5|2914.5|2914.5|2914.5|2914.5|2914.5|0
1652191140000|2022-05-10 13:59:00|2914.42|2914.42|2914.42|2914.42|2914.42|2914.42|2914.42|2914.42|0
1652191150000|2022-05-10 13:59:10|2914.08|2914.08|2914.08|2914.08|2914.08|2914.08|2914.08|2914.08|0
1652191160000|2022-05-10 13:59:20|2913.75|2913.75|2913.75|2913.75|2914.08|2914.08|2913.75|2913.75|0
1652191170000|2022-05-10 13:59:30|2914.08|2914.08|2914.59|2914.59|2914.6|2914.6|2914.08|2914.08|0
1652191190000|2022-05-10 13:59:50|2914.64|2914.64|2915.27|2915.27|2915.27|2915.27|2914.64|2914.64|0
1652191200000|2022-05-10 14:00:00|2915.47|2915.47|2915.66|2915.66|2915.66|2915.66|2915.36|2915.36|0
1652191210000|2022-05-10 14:00:10|2915.84|2915.84|2915.97|2915.97|2916.1|2916.1|2915.84|2915.84|0
1652191220000|2022-05-10 14:00:20|2916.1|2916.1|2915.81|2915.81|2916.1|2916.1|2915.81|2915.81|0
1652191230000|2022-05-10 14:00:30|2915.48|2915.48|2915.53|2915.53|2915.71|2915.71|2915.27|2915.27|0
1652191240000|2022-05-10 14:00:40|2915.41|2915.41|2914.95|2914.95|2915.41|2915.41|2914.95|2914.95|0
1652191250000|2022-05-10 14:00:50|2914.86|2914.86|2914.86|2914.86|2914.86|2914.86|2914.86|2914.86|0
1652191260000|2022-05-10 14:01:00|2914.53|2914.53|2914.74|2914.74|2914.86|2914.86|2914.31|2914.31|0
1652191280000|2022-05-10 14:01:20|2914.95|2914.95|2914.95|2914.95|2914.95|2914.95|2914.95|2914.95|0
1652191290000|2022-05-10 14:01:30|2915.02|2915.02|2914.97|2914.97|2915.09|2915.09|2914.97|2914.97|0
1652191300000|2022-05-10 14:01:40|2915.19|2915.19|2914.8|2914.8|2915.28|2915.28|2914.8|2914.8|0
1652191310000|2022-05-10 14:01:50|2914.71|2914.71|2914.52|2914.52|2914.71|2914.71|2914.52|2914.52|0
1652191320000|2022-05-10 14:02:00|2914.64|2914.64|2914.64|2914.64|2914.64|2914.64|2914.64|2914.64|0
1652191340000|2022-05-10 14:02:20|2914.66|2914.66|2914.66|2914.66|2914.66|2914.66|2914.66|2914.66|0
1652191350000|2022-05-10 14:02:30|2915|2915|2915.88|2915.88|2915.88|2915.88|2915|2915|0
1652191360000|2022-05-10 14:02:40|2916|2916|2916|2916|2916|2916|2916|2916|0
1652191370000|2022-05-10 14:02:50|2916.04|2916.04|2916|2916|2916.04|2916.04|2916|2916|0
1652191380000|2022-05-10 14:03:00|2916.08|2916.08|2916.09|2916.09|2916.09|2916.09|2916|2916|0
1652191390000|2022-05-10 14:03:10|2916.24|2916.24|2916.41|2916.41|2916.41|2916.41|2916.24|2916.24|0
1652191400000|2022-05-10 14:03:20|2916.36|2916.36|2916.69|2916.69|2916.69|2916.69|2916.36|2916.36|0
1652191410000|2022-05-10 14:03:30|2916.77|2916.77|2917.12|2917.12|2917.12|2917.12|2916.77|2916.77|0
1652191450000|2022-05-10 14:04:10|2917.19|2917.19|2917.41|2917.41|2917.41|2917.41|2917.19|2917.19|0
1652191460000|2022-05-10 14:04:20|2917.31|2917.31|2916.16|2916.16|2917.31|2917.31|2916.16|2916.16|0
1652191470000|2022-05-10 14:04:30|2916.24|2916.24|2915.65|2915.65|2916.24|2916.24|2915.65|2915.65|0
1652191490000|2022-05-10 14:04:50|2915.6|2915.6|2915.73|2915.73|2915.73|2915.73|2915.6|2915.6|0
1652191500000|2022-05-10 14:05:00|2916.06|2916.06|2916.06|2916.06|2916.06|2916.06|2916.06|2916.06|0
1652191520000|2022-05-10 14:05:20|2915.91|2915.91|2914.01|2914.01|2915.91|2915.91|2914.01|2914.01|0
1652191530000|2022-05-10 14:05:30|2914.13|2914.13|2914.05|2914.05|2914.13|2914.13|2914.05|2914.05|0
1652191540000|2022-05-10 14:05:40|2913.93|2913.93|2913.85|2913.85|2913.93|2913.93|2913.85|2913.85|0
1652191550000|2022-05-10 14:05:50|2913.75|2913.75|2913.67|2913.67|2913.75|2913.75|2913.54|2913.54|0
1652191560000|2022-05-10 14:06:00|2913.9|2913.9|2914.06|2914.06|2914.06|2914.06|2913.9|2913.9|0
1652191570000|2022-05-10 14:06:10|2913.73|2913.73|2913.68|2913.68|2913.73|2913.73|2913.68|2913.68|0
1652191580000|2022-05-10 14:06:20|2913.61|2913.61|2913.8|2913.8|2913.8|2913.8|2913.31|2913.31|0
1652191600000|2022-05-10 14:06:40|2913.71|2913.71|2913.91|2913.91|2913.91|2913.91|2913.71|2913.71|0
1652191610000|2022-05-10 14:06:50|2913.72|2913.72|2914.14|2914.14|2914.14|2914.14|2913.72|2913.72|0
1652191620000|2022-05-10 14:07:00|2914.05|2914.05|2915.02|2915.02|2915.02|2915.02|2914.05|2914.05|0
1652191630000|2022-05-10 14:07:10|2915.25|2915.25|2915.46|2915.46|2915.46|2915.46|2915.25|2915.25|0
1652191650000|2022-05-10 14:07:30|2915.79|2915.79|2916.49|2916.49|2916.49|2916.49|2915.79|2915.79|0
1652191660000|2022-05-10 14:07:40|2916.61|2916.61|2916.69|2916.69|2916.69|2916.69|2916.61|2916.61|0
1652191680000|2022-05-10 14:08:00|2916.76|2916.76|2917.24|2917.24|2917.24|2917.24|2916.76|2916.76|0
1652191690000|2022-05-10 14:08:10|2917.19|2917.19|2917.4|2917.4|2917.4|2917.4|2917.19|2917.19|0
1652191700000|2022-05-10 14:08:20|2917.35|2917.35|2917.35|2917.35|2917.35|2917.35|2917.35|2917.35|0
1652191710000|2022-05-10 14:08:30|2917.19|2917.19|2917.19|2917.19|2917.19|2917.19|2917.19|2917.19|0
1652191730000|2022-05-10 14:08:50|2917.27|2917.27|2917.4|2917.4|2917.4|2917.4|2917.27|2917.27|0
1652191740000|2022-05-10 14:09:00|2917.28|2917.28|2917.17|2917.17|2917.28|2917.28|2917.17|2917.17|0
1652191760000|2022-05-10 14:09:20|2917.15|2917.15|2917.04|2917.04|2917.15|2917.15|2917.04|2917.04|0
1652191770000|2022-05-10 14:09:30|2916.96|2916.96|2916.93|2916.93|2917.04|2917.04|2916.93|2916.93|0
1652191780000|2022-05-10 14:09:40|2916.99|2916.99|2916.73|2916.73|2916.99|2916.99|2916.73|2916.73|0
1652191790000|2022-05-10 14:09:50|2916.81|2916.81|2917.1|2917.1|2917.14|2917.14|2916.81|2916.81|0
1652191800000|2022-05-10 14:10:00|2917.18|2917.18|2917.27|2917.27|2917.38|2917.38|2917.18|2917.18|0
1652191810000|2022-05-10 14:10:10|2917.61|2917.61|2917.75|2917.75|2917.79|2917.79|2917.46|2917.46|0
1652191820000|2022-05-10 14:10:20|2917.96|2917.96|2918.27|2918.27|2918.27|2918.27|2917.96|2917.96|0
1652191840000|2022-05-10 14:10:40|2918.35|2918.35|2918.35|2918.35|2918.35|2918.35|2918.35|2918.35|0
1652191850000|2022-05-10 14:10:50|2918.41|2918.41|2918.46|2918.46|2918.46|2918.46|2918.41|2918.41|0
1652191860000|2022-05-10 14:11:00|2918.36|2918.36|2917.87|2917.87|2918.36|2918.36|2917.87|2917.87|0
1652191870000|2022-05-10 14:11:10|2918.1|2918.1|2917.85|2917.85|2918.1|2918.1|2917.85|2917.85|0
1652191880000|2022-05-10 14:11:20|2917.96|2917.96|2917.96|2917.96|2917.96|2917.96|2917.96|2917.96|0
1652191890000|2022-05-10 14:11:30|2917.84|2917.84|2918.21|2918.21|2918.21|2918.21|2917.84|2917.84|0
1652191900000|2022-05-10 14:11:40|2918.14|2918.14|2918.73|2918.73|2918.73|2918.73|2918.14|2918.14|0
1652191910000|2022-05-10 14:11:50|2918.81|2918.81|2918.81|2918.81|2918.81|2918.81|2918.81|2918.81|0
1652191920000|2022-05-10 14:12:00|2918.48|2918.48|2918.4|2918.4|2918.48|2918.48|2918.4|2918.4|0
1652191940000|2022-05-10 14:12:20|2918.73|2918.73|2918.62|2918.62|2918.73|2918.73|2918.62|2918.62|0
1652191950000|2022-05-10 14:12:30|2918.95|2918.95|2919.5|2919.5|2919.5|2919.5|2918.95|2918.95|0
1652191960000|2022-05-10 14:12:40|2919.83|2919.83|2919.91|2919.91|2919.91|2919.91|2919.83|2919.83|0
1652191970000|2022-05-10 14:12:50|2920.24|2920.24|2920.22|2920.22|2920.24|2920.24|2920.22|2920.22|0
1652191980000|2022-05-10 14:13:00|2920.11|2920.11|2918.99|2918.99|2920.11|2920.11|2918.99|2918.99|0
1652191990000|2022-05-10 14:13:10|2919.04|2919.04|2918.77|2918.77|2919.04|2919.04|2918.77|2918.77|0
1652192000000|2022-05-10 14:13:20|2918.74|2918.74|2918.46|2918.46|2918.74|2918.74|2918.46|2918.46|0
1652192010000|2022-05-10 14:13:30|2918.55|2918.55|2918.98|2918.98|2918.98|2918.98|2918.53|2918.53|0
1652192020000|2022-05-10 14:13:40|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|0
1652192030000|2022-05-10 14:13:50|2919.11|2919.11|2919.41|2919.41|2919.41|2919.41|2919.08|2919.08|0
1652192040000|2022-05-10 14:14:00|2919.36|2919.36|2919.46|2919.46|2919.52|2919.52|2919.36|2919.36|0
1652192050000|2022-05-10 14:14:10|2919.8|2919.8|2920.2|2920.2|2920.2|2920.2|2919.8|2919.8|0
1652192070000|2022-05-10 14:14:30|2919.87|2919.87|2919.2|2919.2|2919.87|2919.87|2919.2|2919.2|0
1652192080000|2022-05-10 14:14:40|2918.87|2918.87|2918.93|2918.93|2918.93|2918.93|2918.87|2918.87|0
1652192090000|2022-05-10 14:14:50|2918.85|2918.85|2918.8|2918.8|2918.85|2918.85|2918.8|2918.8|0
1652192100000|2022-05-10 14:15:00|2918.47|2918.47|2919.1|2919.1|2919.1|2919.1|2918.47|2918.47|0
1652192110000|2022-05-10 14:15:10|2919.03|2919.03|2919.08|2919.08|2919.08|2919.08|2919.03|2919.03|0
1652192120000|2022-05-10 14:15:20|2919.03|2919.03|2919.11|2919.11|2919.11|2919.11|2919.03|2919.03|0
1652192130000|2022-05-10 14:15:30|2919.03|2919.03|2918.83|2918.83|2919.03|2919.03|2918.83|2918.83|0
1652192140000|2022-05-10 14:15:40|2918.5|2918.5|2917.7|2917.7|2918.5|2918.5|2917.7|2917.7|0
1652192150000|2022-05-10 14:15:50|2917.62|2917.62|2917.31|2917.31|2917.8|2917.8|2917.23|2917.23|0
1652192160000|2022-05-10 14:16:00|2917.36|2917.36|2917.31|2917.31|2917.36|2917.36|2917.31|2917.31|0
1652192190000|2022-05-10 14:16:30|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|0
1652192200000|2022-05-10 14:16:40|2916.85|2916.85|2916.81|2916.81|2916.89|2916.89|2916.81|2916.81|0
1652192210000|2022-05-10 14:16:50|2917.15|2917.15|2917.15|2917.15|2917.15|2917.15|2917.15|2917.15|0
1652192220000|2022-05-10 14:17:00|2917.04|2917.04|2917.04|2917.04|2917.04|2917.04|2917.04|2917.04|0
1652192230000|2022-05-10 14:17:10|2917.1|2917.1|2917.1|2917.1|2917.1|2917.1|2917.1|2917.1|0
1652192240000|2022-05-10 14:17:20|2916.94|2916.94|2916.84|2916.84|2916.94|2916.94|2916.84|2916.84|0
1652192250000|2022-05-10 14:17:30|2916.75|2916.75|2916.84|2916.84|2916.84|2916.84|2916.75|2916.75|0
1652192260000|2022-05-10 14:17:40|2916.92|2916.92|2916.83|2916.83|2916.92|2916.92|2916.83|2916.83|0
1652192270000|2022-05-10 14:17:50|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|0
1652192280000|2022-05-10 14:18:00|2917.08|2917.08|2917.08|2917.08|2917.08|2917.08|2917.08|2917.08|0
1652192290000|2022-05-10 14:18:10|2916.75|2916.75|2915.45|2915.45|2916.75|2916.75|2915.45|2915.45|0
1652192320000|2022-05-10 14:18:40|2915.38|2915.38|2915.67|2915.67|2915.67|2915.67|2915.38|2915.38|0
1652192330000|2022-05-10 14:18:50|2915.59|2915.59|2915.26|2915.26|2915.59|2915.59|2915.26|2915.26|0
1652192340000|2022-05-10 14:19:00|2914.93|2914.93|2914.28|2914.28|2914.93|2914.93|2914.28|2914.28|0
1652192350000|2022-05-10 14:19:10|2914.36|2914.36|2913.95|2913.95|2914.36|2914.36|2913.95|2913.95|0
1652192360000|2022-05-10 14:19:20|2914.03|2914.03|2913.92|2913.92|2914.03|2914.03|2913.92|2913.92|0
1652192370000|2022-05-10 14:19:30|2913.82|2913.82|2913.82|2913.82|2913.82|2913.82|2913.82|2913.82|0
1652192380000|2022-05-10 14:19:40|2913.87|2913.87|2912.77|2912.77|2913.87|2913.87|2912.43|2912.43|0
1652192390000|2022-05-10 14:19:50|2912.43|2912.43|2912.43|2912.43|2912.43|2912.43|2912.43|2912.43|0
1652192420000|2022-05-10 14:20:20|2911.56|2911.56|2911.89|2911.89|2911.89|2911.89|2911.56|2911.56|0
1652192430000|2022-05-10 14:20:30|2911.56|2911.56|2911.56|2911.56|2911.56|2911.56|2910.89|2910.89|0
1652192440000|2022-05-10 14:20:40|2911.89|2911.89|2911.56|2911.56|2911.89|2911.89|2911.56|2911.56|0
1652192450000|2022-05-10 14:20:50|2911.61|2911.61|2911.66|2911.66|2911.66|2911.66|2911.61|2911.61|0
1652192460000|2022-05-10 14:21:00|2912|2912|2912.49|2912.49|2912.49|2912.49|2912|2912|0
1652192470000|2022-05-10 14:21:10|2912.7|2912.7|2912.36|2912.36|2913.03|2913.03|2912.36|2912.36|0
1652192490000|2022-05-10 14:21:30|2912.31|2912.31|2912.23|2912.23|2912.31|2912.31|2912.23|2912.23|0
1652192510000|2022-05-10 14:21:50|2912.16|2912.16|2912.16|2912.16|2912.16|2912.16|2912.16|2912.16|0
1652192520000|2022-05-10 14:22:00|2912.26|2912.26|2912.02|2912.02|2912.31|2912.31|2912.02|2912.02|0
1652192530000|2022-05-10 14:22:10|2911.69|2911.69|2911.69|2911.69|2911.69|2911.69|2911.69|2911.69|0
1652192540000|2022-05-10 14:22:20|2911.51|2911.51|2911.3|2911.3|2911.51|2911.51|2911.3|2911.3|0
1652192560000|2022-05-10 14:22:40|2911.63|2911.63|2911.63|2911.63|2911.63|2911.63|2911.63|2911.63|0
1652192570000|2022-05-10 14:22:50|2911.58|2911.58|2911.92|2911.92|2911.92|2911.92|2911.58|2911.58|0
1652192580000|2022-05-10 14:23:00|2911.58|2911.58|2911.58|2911.58|2911.58|2911.58|2911.58|2911.58|0
1652192590000|2022-05-10 14:23:10|2911.92|2911.92|2912.04|2912.04|2912.06|2912.06|2911.88|2911.88|0
1652192600000|2022-05-10 14:23:20|2911.78|2911.78|2911.78|2911.78|2911.78|2911.78|2911.78|2911.78|0
1652192610000|2022-05-10 14:23:30|2911.7|2911.7|2911.48|2911.48|2911.7|2911.7|2911.48|2911.48|0
1652192620000|2022-05-10 14:23:40|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|0
1652192640000|2022-05-10 14:24:00|2911.5|2911.5|2911.43|2911.43|2911.5|2911.5|2911.43|2911.43|0
1652192650000|2022-05-10 14:24:10|2911.4|2911.4|2911.07|2911.07|2911.48|2911.48|2911.07|2911.07|0
1652192660000|2022-05-10 14:24:20|2910.73|2910.73|2910.16|2910.16|2910.73|2910.73|2910.16|2910.16|0
1652192670000|2022-05-10 14:24:30|2910.12|2910.12|2908.94|2908.94|2910.12|2910.12|2908.94|2908.94|0
1652192680000|2022-05-10 14:24:40|2908.83|2908.83|2908.81|2908.81|2908.9|2908.9|2908.67|2908.67|0
1652192690000|2022-05-10 14:24:50|2908.74|2908.74|2908.7|2908.7|2908.78|2908.78|2908.7|2908.7|0
1652192700000|2022-05-10 14:25:00|2908.49|2908.49|2908.49|2908.49|2908.49|2908.49|2908.49|2908.49|0
1652192710000|2022-05-10 14:25:10|2908.34|2908.34|2908.38|2908.38|2908.38|2908.38|2908.34|2908.34|0
1652192730000|2022-05-10 14:25:30|2908.45|2908.45|2908.45|2908.45|2908.45|2908.45|2908.45|2908.45|0
1652192740000|2022-05-10 14:25:40|2908.37|2908.37|2908.37|2908.37|2908.37|2908.37|2908.37|2908.37|0
1652192750000|2022-05-10 14:25:50|2908.04|2908.04|2907.99|2907.99|2908.04|2908.04|2907.99|2907.99|0
1652192760000|2022-05-10 14:26:00|2908.11|2908.11|2907.98|2907.98|2908.11|2908.11|2907.82|2907.82|0
1652192770000|2022-05-10 14:26:10|2907.9|2907.9|2907.77|2907.77|2907.9|2907.9|2907.77|2907.77|0
1652192780000|2022-05-10 14:26:20|2907.65|2907.65|2907.65|2907.65|2907.65|2907.65|2907.65|2907.65|0
1652192790000|2022-05-10 14:26:30|2907.98|2907.98|2908.09|2908.09|2908.16|2908.16|2907.93|2907.93|0
1652192800000|2022-05-10 14:26:40|2908.03|2908.03|2907.44|2907.44|2908.03|2908.03|2907.37|2907.37|0
1652192810000|2022-05-10 14:26:50|2907.52|2907.52|2908.29|2908.29|2908.41|2908.41|2907.17|2907.17|0
1652192820000|2022-05-10 14:27:00|2908.62|2908.62|2908.62|2908.62|2908.62|2908.62|2908.29|2908.29|0
1652192830000|2022-05-10 14:27:10|2908.96|2908.96|2908.8|2908.8|2908.96|2908.96|2908.8|2908.8|0
1652192840000|2022-05-10 14:27:20|2908.46|2908.46|2908.22|2908.22|2908.46|2908.46|2908.22|2908.22|0
1652192850000|2022-05-10 14:27:30|2907.74|2907.74|2907.35|2907.35|2907.74|2907.74|2907.35|2907.35|0
1652192860000|2022-05-10 14:27:40|2907.31|2907.31|2907.31|2907.31|2907.31|2907.31|2906.98|2906.98|0
1652192870000|2022-05-10 14:27:50|2907.41|2907.41|2906.92|2906.92|2907.49|2907.49|2906.92|2906.92|0
1652192880000|2022-05-10 14:28:00|2906.73|2906.73|2904.78|2904.78|2906.73|2906.73|2904.78|2904.78|0
1652192890000|2022-05-10 14:28:10|2904.63|2904.63|2904.77|2904.77|2904.77|2904.77|2904.44|2904.44|0
1652192900000|2022-05-10 14:28:20|2904.81|2904.81|2904.81|2904.81|2904.81|2904.81|2904.81|2904.81|0
1652192910000|2022-05-10 14:28:30|2904.66|2904.66|2904.66|2904.66|2904.66|2904.66|2904.66|2904.66|0
1652192920000|2022-05-10 14:28:40|2904.44|2904.44|2903.55|2903.55|2904.44|2904.44|2903.55|2903.55|0
1652192930000|2022-05-10 14:28:50|2903.45|2903.45|2903.38|2903.38|2903.45|2903.45|2903.36|2903.36|0
1652192940000|2022-05-10 14:29:00|2903.34|2903.34|2903.26|2903.26|2903.34|2903.34|2903.26|2903.26|0
1652192950000|2022-05-10 14:29:10|2903.18|2903.18|2903.18|2903.18|2903.18|2903.18|2903.18|2903.18|0
1652192960000|2022-05-10 14:29:20|2903.52|2903.52|2903.52|2903.52|2903.52|2903.52|2903.52|2903.52|0
1652192970000|2022-05-10 14:29:30|2903.34|2903.34|2901.43|2901.43|2903.34|2903.34|2901.43|2901.43|0
1652192980000|2022-05-10 14:29:40|2901.35|2901.35|2901.21|2901.21|2901.35|2901.35|2901.21|2901.21|0
1652192990000|2022-05-10 14:29:50|2901.13|2901.13|2901.13|2901.13|2901.13|2901.13|2901.13|2901.13|0
1652193000000|2022-05-10 14:30:00|2901.09|2901.09|2899.47|2899.47|2901.16|2901.16|2899.41|2899.41|0
1652193010000|2022-05-10 14:30:10|2899.25|2899.25|2899.26|2899.26|2899.36|2899.36|2899.25|2899.25|0
1652193020000|2022-05-10 14:30:20|2899.16|2899.16|2899.05|2899.05|2899.26|2899.26|2899.05|2899.05|0
1652193030000|2022-05-10 14:30:30|2898.81|2898.81|2898.91|2898.91|2899.07|2899.07|2898.73|2898.73|0
1652193040000|2022-05-10 14:30:40|2898.25|2898.25|2897.72|2897.72|2898.35|2898.35|2897.72|2897.72|0
1652193050000|2022-05-10 14:30:50|2897.93|2897.93|2897.93|2897.93|2898.6|2898.6|2897.93|2897.93|0
1652193060000|2022-05-10 14:31:00|2897.6|2897.6|2897.6|2897.6|2897.6|2897.6|2897.6|2897.6|0
1652193070000|2022-05-10 14:31:10|2897.52|2897.52|2896|2896|2897.52|2897.52|2895.68|2895.68|0
1652193080000|2022-05-10 14:31:20|2895.92|2895.92|2895.27|2895.27|2895.92|2895.92|2895.27|2895.27|0
1652193090000|2022-05-10 14:31:30|2895.44|2895.44|2895.62|2895.62|2895.94|2895.94|2895.44|2895.44|0
1652193100000|2022-05-10 14:31:40|2895.75|2895.75|2895.75|2895.75|2895.75|2895.75|2895.75|2895.75|0
1652193120000|2022-05-10 14:32:00|2896.08|2896.08|2896.82|2896.82|2896.82|2896.82|2896.08|2896.08|0
1652193130000|2022-05-10 14:32:10|2896.89|2896.89|2896.81|2896.81|2896.89|2896.89|2896.81|2896.81|0
1652193150000|2022-05-10 14:32:30|2896.73|2896.73|2896.73|2896.73|2896.73|2896.73|2896.4|2896.4|0
1652193160000|2022-05-10 14:32:40|2896.68|2896.68|2896.61|2896.61|2896.68|2896.68|2896.58|2896.58|0
1652193170000|2022-05-10 14:32:50|2896.53|2896.53|2896.53|2896.53|2896.53|2896.53|2896.53|2896.53|0
1652193180000|2022-05-10 14:33:00|2896.48|2896.48|2896.34|2896.34|2896.48|2896.48|2896.34|2896.34|0
1652193190000|2022-05-10 14:33:10|2896.23|2896.23|2895.73|2895.73|2896.23|2896.23|2895.73|2895.73|0
1652193200000|2022-05-10 14:33:20|2896.4|2896.4|2895.02|2895.02|2896.4|2896.4|2895.02|2895.02|0
1652193220000|2022-05-10 14:33:40|2894.82|2894.82|2895.02|2895.02|2895.02|2895.02|2894.82|2894.82|0
1652193230000|2022-05-10 14:33:50|2894.98|2894.98|2894.48|2894.48|2895.32|2895.32|2894.48|2894.48|0
1652193240000|2022-05-10 14:34:00|2894.64|2894.64|2894.58|2894.58|2894.74|2894.74|2894.58|2894.58|0
1652193250000|2022-05-10 14:34:10|2894.66|2894.66|2894.35|2894.35|2894.66|2894.66|2894.35|2894.35|0
1652193260000|2022-05-10 14:34:20|2894.39|2894.39|2894.39|2894.39|2894.39|2894.39|2894.39|2894.39|0
1652193280000|2022-05-10 14:34:40|2894.29|2894.29|2894.29|2894.29|2894.29|2894.29|2894.29|2894.29|0
1652193290000|2022-05-10 14:34:50|2894.31|2894.31|2895.69|2895.69|2895.85|2895.85|2894.31|2894.31|0
1652193300000|2022-05-10 14:35:00|2895.88|2895.88|2895.29|2895.29|2895.88|2895.88|2895.21|2895.21|0
1652193320000|2022-05-10 14:35:20|2895.5|2895.5|2895.83|2895.83|2895.83|2895.83|2895.5|2895.5|0
1652193330000|2022-05-10 14:35:30|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|0
1652193340000|2022-05-10 14:35:40|2896.21|2896.21|2896.6|2896.6|2896.6|2896.6|2896.21|2896.21|0
1652193350000|2022-05-10 14:35:50|2896.52|2896.52|2896.31|2896.31|2896.52|2896.52|2896.31|2896.31|0
1652193360000|2022-05-10 14:36:00|2896.65|2896.65|2896.31|2896.31|2896.98|2896.98|2896.31|2896.31|0
1652193370000|2022-05-10 14:36:10|2896.65|2896.65|2896.54|2896.54|2896.65|2896.65|2896.31|2896.31|0
1652193380000|2022-05-10 14:36:20|2896.17|2896.17|2895.71|2895.71|2896.17|2896.17|2895.37|2895.37|0
1652193390000|2022-05-10 14:36:30|2895.82|2895.82|2895.7|2895.7|2895.82|2895.82|2895.7|2895.7|0
1652193400000|2022-05-10 14:36:40|2895.37|2895.37|2894.84|2894.84|2895.37|2895.37|2894.73|2894.73|0
1652193410000|2022-05-10 14:36:50|2894.93|2894.93|2895.05|2895.05|2895.1|2895.1|2894.93|2894.93|0
1652193420000|2022-05-10 14:37:00|2895.13|2895.13|2895.18|2895.18|2895.18|2895.18|2895.13|2895.13|0
1652193430000|2022-05-10 14:37:10|2895.52|2895.52|2895.52|2895.52|2895.52|2895.52|2895.52|2895.52|0
1652193440000|2022-05-10 14:37:20|2895.48|2895.48|2896.14|2896.14|2896.14|2896.14|2895.48|2895.48|0
1652193450000|2022-05-10 14:37:30|2896.35|2896.35|2896.35|2896.35|2896.42|2896.42|2896.35|2896.35|0
1652193460000|2022-05-10 14:37:40|2896.23|2896.23|2895.93|2895.93|2896.27|2896.27|2895.93|2895.93|0
1652193470000|2022-05-10 14:37:50|2895.6|2895.6|2896.27|2896.27|2896.27|2896.27|2895.6|2895.6|0
1652193480000|2022-05-10 14:38:00|2896.19|2896.19|2896.19|2896.19|2896.19|2896.19|2896.19|2896.19|0
1652193500000|2022-05-10 14:38:20|2896.86|2896.86|2896.86|2896.86|2896.86|2896.86|2896.86|2896.86|0
1652193510000|2022-05-10 14:38:30|2896.77|2896.77|2897.48|2897.48|2897.48|2897.48|2896.77|2896.77|0
1652193520000|2022-05-10 14:38:40|2897.54|2897.54|2897.87|2897.87|2897.87|2897.87|2897.54|2897.54|0
1652193540000|2022-05-10 14:39:00|2898.05|2898.05|2897.92|2897.92|2898.05|2898.05|2897.92|2897.92|0
1652193550000|2022-05-10 14:39:10|2897.81|2897.81|2897.81|2897.81|2897.81|2897.81|2897.81|2897.81|0
1652193560000|2022-05-10 14:39:20|2897.86|2897.86|2895.89|2895.89|2897.89|2897.89|2895.89|2895.89|0
1652193570000|2022-05-10 14:39:30|2895.77|2895.77|2895.69|2895.69|2895.77|2895.77|2895.36|2895.36|0
1652193580000|2022-05-10 14:39:40|2896.02|2896.02|2896.02|2896.02|2896.02|2896.02|2896.02|2896.02|0
1652193590000|2022-05-10 14:39:50|2896.1|2896.1|2896.1|2896.1|2896.1|2896.1|2896.1|2896.1|0
1652193600000|2022-05-10 14:40:00|2895.76|2895.76|2895.92|2895.92|2895.94|2895.94|2895.76|2895.76|0
1652193610000|2022-05-10 14:40:10|2896.09|2896.09|2896.34|2896.34|2896.34|2896.34|2896.09|2896.09|0
1652193630000|2022-05-10 14:40:30|2896.38|2896.38|2896.3|2896.3|2896.38|2896.38|2896.3|2896.3|0
1652193640000|2022-05-10 14:40:40|2896.97|2896.97|2897.13|2897.13|2897.18|2897.18|2896.97|2896.97|0
1652193650000|2022-05-10 14:40:50|2897.03|2897.03|2897.03|2897.03|2897.03|2897.03|2897.03|2897.03|0
1652193660000|2022-05-10 14:41:00|2896.95|2896.95|2896.21|2896.21|2896.95|2896.95|2896.15|2896.15|0
1652193670000|2022-05-10 14:41:10|2896.13|2896.13|2896.13|2896.13|2896.13|2896.13|2896.13|2896.13|0
1652193680000|2022-05-10 14:41:20|2896.01|2896.01|2895.96|2895.96|2896.01|2896.01|2895.96|2895.96|0
1652193700000|2022-05-10 14:41:40|2896.34|2896.34|2896.86|2896.86|2896.86|2896.86|2896.34|2896.34|0
1652193710000|2022-05-10 14:41:50|2896.7|2896.7|2896.7|2896.7|2896.78|2896.78|2896.7|2896.7|0
1652193720000|2022-05-10 14:42:00|2896.6|2896.6|2896.65|2896.65|2896.65|2896.65|2896.6|2896.6|0
1652193730000|2022-05-10 14:42:10|2896.32|2896.32|2895.68|2895.68|2896.32|2896.32|2895.68|2895.68|0
1652193740000|2022-05-10 14:42:20|2895.6|2895.6|2895.38|2895.38|2895.6|2895.6|2895.38|2895.38|0
1652193750000|2022-05-10 14:42:30|2895.45|2895.45|2895.12|2895.12|2895.45|2895.45|2895.12|2895.12|0
1652193760000|2022-05-10 14:42:40|2895.17|2895.17|2895.49|2895.49|2895.49|2895.49|2895.15|2895.15|0
1652193790000|2022-05-10 14:43:10|2895.41|2895.41|2895.41|2895.41|2895.41|2895.41|2895.41|2895.41|0
1652193800000|2022-05-10 14:43:20|2895.2|2895.2|2895.2|2895.2|2895.2|2895.2|2895.2|2895.2|0
1652193820000|2022-05-10 14:43:40|2895.09|2895.09|2894.53|2894.53|2895.26|2895.26|2894.53|2894.53|0
1652193830000|2022-05-10 14:43:50|2894.47|2894.47|2894.37|2894.37|2894.6|2894.6|2894.37|2894.37|0
1652193840000|2022-05-10 14:44:00|2894.27|2894.27|2894.18|2894.18|2894.27|2894.27|2894.18|2894.18|0
1652193850000|2022-05-10 14:44:10|2894.51|2894.51|2894.51|2894.51|2894.51|2894.51|2894.51|2894.51|0
1652193870000|2022-05-10 14:44:30|2894.85|2894.85|2894.85|2894.85|2894.85|2894.85|2894.85|2894.85|0
1652193880000|2022-05-10 14:44:40|2894.95|2894.95|2895.62|2895.62|2895.62|2895.62|2894.95|2894.95|0
1652193890000|2022-05-10 14:44:50|2895.67|2895.67|2895.84|2895.84|2895.84|2895.84|2895.67|2895.67|0
1652193900000|2022-05-10 14:45:00|2896.18|2896.18|2896.18|2896.18|2896.18|2896.18|2896.18|2896.18|0
1652193910000|2022-05-10 14:45:10|2896.46|2896.46|2896.17|2896.17|2896.46|2896.46|2896.17|2896.17|0
1652193920000|2022-05-10 14:45:20|2896.1|2896.1|2895.93|2895.93|2896.1|2896.1|2895.93|2895.93|0
1652193930000|2022-05-10 14:45:30|2896.01|2896.01|2895.57|2895.57|2896.01|2896.01|2895.48|2895.48|0
1652193940000|2022-05-10 14:45:40|2895.66|2895.66|2895.85|2895.85|2896|2896|2895.66|2895.66|0
1652193970000|2022-05-10 14:46:10|2895.99|2895.99|2895.58|2895.58|2895.99|2895.99|2895.24|2895.24|0
1652193980000|2022-05-10 14:46:20|2895.24|2895.24|2895.58|2895.58|2895.58|2895.58|2895.24|2895.24|0
1652193990000|2022-05-10 14:46:30|2895.24|2895.24|2895.24|2895.24|2895.24|2895.24|2895.24|2895.24|0
1652194000000|2022-05-10 14:46:40|2895.58|2895.58|2895.58|2895.58|2895.58|2895.58|2895.58|2895.58|0
1652194010000|2022-05-10 14:46:50|2895.24|2895.24|2895.24|2895.24|2895.24|2895.24|2895.24|2895.24|0
1652194020000|2022-05-10 14:47:00|2895.32|2895.32|2895.47|2895.47|2895.66|2895.66|2895.32|2895.32|0
1652194030000|2022-05-10 14:47:10|2895.54|2895.54|2895.87|2895.87|2895.87|2895.87|2895.54|2895.54|0
1652194040000|2022-05-10 14:47:20|2895.78|2895.78|2895.61|2895.61|2895.86|2895.86|2895.61|2895.61|0
1652194050000|2022-05-10 14:47:30|2895.53|2895.53|2895.45|2895.45|2895.59|2895.59|2895.45|2895.45|0
1652194060000|2022-05-10 14:47:40|2895.55|2895.55|2896.26|2896.26|2896.26|2896.26|2895.45|2895.45|0
1652194070000|2022-05-10 14:47:50|2895.93|2895.93|2896|2896|2896.07|2896.07|2895.93|2895.93|0
1652194080000|2022-05-10 14:48:00|2896.17|2896.17|2896.28|2896.28|2896.45|2896.45|2896.17|2896.17|0
1652194090000|2022-05-10 14:48:10|2896.21|2896.21|2896.28|2896.28|2896.28|2896.28|2896.21|2896.21|0
1652194100000|2022-05-10 14:48:20|2896.46|2896.46|2896.35|2896.35|2896.46|2896.46|2896.35|2896.35|0
1652194110000|2022-05-10 14:48:30|2896.68|2896.68|2896.6|2896.6|2896.68|2896.68|2896.6|2896.6|0
1652194120000|2022-05-10 14:48:40|2896.55|2896.55|2896.69|2896.69|2896.69|2896.69|2896.55|2896.55|0
1652194130000|2022-05-10 14:48:50|2896.61|2896.61|2896.28|2896.28|2896.61|2896.61|2896.1|2896.1|0
1652194140000|2022-05-10 14:49:00|2896.61|2896.61|2897.93|2897.93|2897.93|2897.93|2896.61|2896.61|0
1652194150000|2022-05-10 14:49:10|2897.89|2897.89|2897.69|2897.69|2897.89|2897.89|2897.14|2897.14|0
1652194160000|2022-05-10 14:49:20|2897.65|2897.65|2898.1|2898.1|2898.25|2898.25|2897.56|2897.56|0
1652194170000|2022-05-10 14:49:30|2897.82|2897.82|2898.14|2898.14|2898.14|2898.14|2897.73|2897.73|0
1652194180000|2022-05-10 14:49:40|2898.01|2898.01|2897.57|2897.57|2898.68|2898.68|2897.57|2897.57|0
1652194190000|2022-05-10 14:49:50|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|0
1652194200000|2022-05-10 14:50:00|2897.88|2897.88|2897.95|2897.95|2898.05|2898.05|2897.88|2897.88|0
1652194210000|2022-05-10 14:50:10|2897.77|2897.77|2897.75|2897.75|2897.88|2897.88|2897.54|2897.54|0
1652194220000|2022-05-10 14:50:20|2897.86|2897.86|2897.86|2897.86|2897.86|2897.86|2897.86|2897.86|0
1652194240000|2022-05-10 14:50:40|2897.9|2897.9|2898.65|2898.65|2898.65|2898.65|2897.9|2897.9|0
1652194250000|2022-05-10 14:50:50|2898.76|2898.76|2898.35|2898.35|2898.76|2898.76|2898.35|2898.35|0
1652194260000|2022-05-10 14:51:00|2898.53|2898.53|2898.59|2898.59|2898.86|2898.86|2898.53|2898.53|0
1652194270000|2022-05-10 14:51:10|2898.17|2898.17|2897.6|2897.6|2898.17|2898.17|2897.6|2897.6|0
1652194280000|2022-05-10 14:51:20|2897.78|2897.78|2897.33|2897.33|2897.78|2897.78|2897.33|2897.33|0
1652194290000|2022-05-10 14:51:30|2897.41|2897.41|2897.59|2897.59|2897.59|2897.59|2896.93|2896.93|0
1652194300000|2022-05-10 14:51:40|2897.64|2897.64|2897.59|2897.59|2897.64|2897.64|2897.59|2897.59|0
1652194310000|2022-05-10 14:51:50|2897.7|2897.7|2897.64|2897.64|2897.7|2897.7|2897.64|2897.64|0
1652194320000|2022-05-10 14:52:00|2897.59|2897.59|2897.91|2897.91|2897.91|2897.91|2897.59|2897.59|0
1652194340000|2022-05-10 14:52:20|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|0
1652194350000|2022-05-10 14:52:30|2897.37|2897.37|2897.17|2897.17|2897.37|2897.37|2897.17|2897.17|0
1652194360000|2022-05-10 14:52:40|2897.31|2897.31|2897.26|2897.26|2897.31|2897.31|2897.26|2897.26|0
1652194370000|2022-05-10 14:52:50|2897.31|2897.31|2897.03|2897.03|2897.36|2897.36|2897.03|2897.03|0
1652194380000|2022-05-10 14:53:00|2896.85|2896.85|2896.67|2896.67|2896.85|2896.85|2896.67|2896.67|0
1652194390000|2022-05-10 14:53:10|2896.76|2896.76|2896.76|2896.76|2896.76|2896.76|2896.76|2896.76|0
1652194400000|2022-05-10 14:53:20|2897.09|2897.09|2897.15|2897.15|2897.17|2897.17|2897.07|2897.07|0
1652194410000|2022-05-10 14:53:30|2897.81|2897.81|2897.74|2897.74|2897.81|2897.81|2897.74|2897.74|0
1652194420000|2022-05-10 14:53:40|2897.41|2897.41|2898.33|2898.33|2898.33|2898.33|2897.41|2897.41|0
1652194430000|2022-05-10 14:53:50|2898.54|2898.54|2898.69|2898.69|2898.73|2898.73|2898.54|2898.54|0
1652194440000|2022-05-10 14:54:00|2898.77|2898.77|2898.69|2898.69|2898.77|2898.77|2898.69|2898.69|0
1652194450000|2022-05-10 14:54:10|2898.93|2898.93|2899.01|2899.01|2899.09|2899.09|2898.93|2898.93|0
1652194460000|2022-05-10 14:54:20|2898.93|2898.93|2898.75|2898.75|2898.93|2898.93|2898.75|2898.75|0
1652194470000|2022-05-10 14:54:30|2899.08|2899.08|2899.01|2899.01|2899.08|2899.08|2899.01|2899.01|0
1652194480000|2022-05-10 14:54:40|2899.34|2899.34|2899.05|2899.05|2899.34|2899.34|2898.67|2898.67|0
1652194500000|2022-05-10 14:55:00|2898.71|2898.71|2898.62|2898.62|2898.71|2898.71|2898.62|2898.62|0
1652194510000|2022-05-10 14:55:10|2898.95|2898.95|2898.64|2898.64|2899.06|2899.06|2898.64|2898.64|0
1652194520000|2022-05-10 14:55:20|2898.61|2898.61|2898.68|2898.68|2898.68|2898.68|2898.61|2898.61|0
1652194530000|2022-05-10 14:55:30|2899.01|2899.01|2899.01|2899.01|2899.01|2899.01|2899.01|2899.01|0
1652194550000|2022-05-10 14:55:50|2898.68|2898.68|2898.68|2898.68|2898.68|2898.68|2898.68|2898.68|0
1652194570000|2022-05-10 14:56:10|2898.72|2898.72|2898.92|2898.92|2898.92|2898.92|2898.68|2898.68|0
1652194580000|2022-05-10 14:56:20|2898.83|2898.83|2898.79|2898.79|2898.89|2898.89|2898.79|2898.79|0
1652194590000|2022-05-10 14:56:30|2898.72|2898.72|2898.68|2898.68|2898.72|2898.72|2898.68|2898.68|0
1652194600000|2022-05-10 14:56:40|2899.25|2899.25|2899.21|2899.21|2899.25|2899.25|2899.21|2899.21|0
1652194610000|2022-05-10 14:56:50|2899.25|2899.25|2899.2|2899.2|2899.28|2899.28|2899.2|2899.2|0
1652194620000|2022-05-10 14:57:00|2899.28|2899.28|2899.28|2899.28|2899.28|2899.28|2899.28|2899.28|0
1652194630000|2022-05-10 14:57:10|2899.2|2899.2|2898.53|2898.53|2899.2|2899.2|2898.37|2898.37|0
1652194640000|2022-05-10 14:57:20|2898.44|2898.44|2898.44|2898.44|2898.44|2898.44|2898.44|2898.44|0
1652194650000|2022-05-10 14:57:30|2898.32|2898.32|2898.16|2898.16|2898.44|2898.44|2898.03|2898.03|0
1652194660000|2022-05-10 14:57:40|2898.09|2898.09|2897.87|2897.87|2898.13|2898.13|2897.87|2897.87|0
1652194670000|2022-05-10 14:57:50|2897.91|2897.91|2898.17|2898.17|2898.17|2898.17|2897.91|2897.91|0
1652194680000|2022-05-10 14:58:00|2898.22|2898.22|2898.29|2898.29|2898.29|2898.29|2898.15|2898.15|0
1652194690000|2022-05-10 14:58:10|2898.4|2898.4|2898.2|2898.2|2898.4|2898.4|2898.2|2898.2|0
1652194700000|2022-05-10 14:58:20|2898.24|2898.24|2898.44|2898.44|2898.44|2898.44|2898.11|2898.11|0
1652194710000|2022-05-10 14:58:30|2899|2899|2899.24|2899.24|2899.76|2899.76|2899|2899|0
1652194720000|2022-05-10 14:58:40|2899.36|2899.36|2899.68|2899.68|2899.68|2899.68|2899.36|2899.36|0
1652194730000|2022-05-10 14:58:50|2899.83|2899.83|2899.83|2899.83|2899.83|2899.83|2899.78|2899.78|0
1652194740000|2022-05-10 14:59:00|2899.8|2899.8|2899.66|2899.66|2899.8|2899.8|2899.66|2899.66|0
1652194750000|2022-05-10 14:59:10|2899.79|2899.79|2899.75|2899.75|2899.79|2899.79|2899.75|2899.75|0
1652194760000|2022-05-10 14:59:20|2899.71|2899.71|2899.75|2899.75|2899.75|2899.75|2899.71|2899.71|0
1652194770000|2022-05-10 14:59:30|2899.84|2899.84|2900.05|2900.05|2900.26|2900.26|2899.84|2899.84|0
1652194780000|2022-05-10 14:59:40|2899.72|2899.72|2899.72|2899.72|2899.72|2899.72|2899.72|2899.72|0
1652194790000|2022-05-10 14:59:50|2899.64|2899.64|2899.77|2899.77|2899.85|2899.85|2899.56|2899.56|0
1652194800000|2022-05-10 15:00:00|2900.1|2900.1|2900.97|2900.97|2900.97|2900.97|2900.1|2900.1|0
1652194810000|2022-05-10 15:00:10|2900.31|2900.31|2899.86|2899.86|2900.31|2900.31|2899.82|2899.82|0
1652194820000|2022-05-10 15:00:20|2899.78|2899.78|2899.94|2899.94|2899.94|2899.94|2899.78|2899.78|0
1652194830000|2022-05-10 15:00:30|2899.9|2899.9|2899.82|2899.82|2899.9|2899.9|2899.82|2899.82|0
1652194850000|2022-05-10 15:00:50|2899.48|2899.48|2899.48|2899.48|2899.48|2899.48|2899.48|2899.48|0
1652194860000|2022-05-10 15:01:00|2899.82|2899.82|2900.48|2900.48|2900.48|2900.48|2899.82|2899.82|0
1652194880000|2022-05-10 15:01:20|2900.31|2900.31|2901.18|2901.18|2901.18|2901.18|2900.31|2900.31|0
1652194890000|2022-05-10 15:01:30|2901.13|2901.13|2901.07|2901.07|2901.13|2901.13|2901.07|2901.07|0
1652194900000|2022-05-10 15:01:40|2900.92|2900.92|2901.25|2901.25|2901.25|2901.25|2900.92|2900.92|0
1652194910000|2022-05-10 15:01:50|2901.2|2901.2|2901.2|2901.2|2901.2|2901.2|2901.2|2901.2|0
1652194920000|2022-05-10 15:02:00|2901.18|2901.18|2900.44|2900.44|2901.18|2901.18|2900.44|2900.44|0
1652194930000|2022-05-10 15:02:10|2900.29|2900.29|2900.29|2900.29|2900.29|2900.29|2900.29|2900.29|0
1652194940000|2022-05-10 15:02:20|2900.35|2900.35|2899.9|2899.9|2900.35|2900.35|2899.57|2899.57|0
1652194950000|2022-05-10 15:02:30|2899.82|2899.82|2899.82|2899.82|2899.82|2899.82|2899.82|2899.82|0
1652194960000|2022-05-10 15:02:40|2899.62|2899.62|2899.62|2899.62|2899.62|2899.62|2899.62|2899.62|0
1652194970000|2022-05-10 15:02:50|2898.62|2898.62|2898.32|2898.32|2898.62|2898.62|2898.32|2898.32|0
1652194980000|2022-05-10 15:03:00|2898.28|2898.28|2897.11|2897.11|2898.28|2898.28|2897.11|2897.11|0
1652194990000|2022-05-10 15:03:10|2897.45|2897.45|2897.45|2897.45|2897.45|2897.45|2897.45|2897.45|0
1652195000000|2022-05-10 15:03:20|2897.53|2897.53|2897.2|2897.2|2897.53|2897.53|2897.2|2897.2|0
1652195010000|2022-05-10 15:03:30|2897.24|2897.24|2897.24|2897.24|2897.24|2897.24|2897.24|2897.24|0
1652195020000|2022-05-10 15:03:40|2897.18|2897.18|2896.96|2896.96|2897.18|2897.18|2896.96|2896.96|0
1652195030000|2022-05-10 15:03:50|2896.85|2896.85|2896.85|2896.85|2896.85|2896.85|2896.85|2896.85|0
1652195040000|2022-05-10 15:04:00|2896.97|2896.97|2896.85|2896.85|2897.14|2897.14|2896.85|2896.85|0
1652195050000|2022-05-10 15:04:10|2896.68|2896.68|2897.01|2897.01|2897.34|2897.34|2896.68|2896.68|0
1652195060000|2022-05-10 15:04:20|2896.97|2896.97|2896.93|2896.93|2896.97|2896.97|2896.93|2896.93|0
1652195070000|2022-05-10 15:04:30|2896.85|2896.85|2896.81|2896.81|2896.85|2896.85|2896.81|2896.81|0
1652195080000|2022-05-10 15:04:40|2896.37|2896.37|2895.36|2895.36|2896.37|2896.37|2895.36|2895.36|0
1652195090000|2022-05-10 15:04:50|2895.46|2895.46|2895.35|2895.35|2895.46|2895.46|2895.35|2895.35|0
1652195100000|2022-05-10 15:05:00|2895.24|2895.24|2895.97|2895.97|2895.97|2895.97|2895.22|2895.22|0
1652195110000|2022-05-10 15:05:10|2896.07|2896.07|2895.8|2895.8|2896.07|2896.07|2895.8|2895.8|0
1652195120000|2022-05-10 15:05:20|2895.73|2895.73|2895.73|2895.73|2895.73|2895.73|2895.73|2895.73|0
1652195130000|2022-05-10 15:05:30|2895.4|2895.4|2895.24|2895.24|2895.4|2895.4|2895.24|2895.24|0
1652195140000|2022-05-10 15:05:40|2895.32|2895.32|2895.66|2895.66|2895.66|2895.66|2895.32|2895.32|0
1652195150000|2022-05-10 15:05:50|2895.54|2895.54|2895.72|2895.72|2895.72|2895.72|2895.54|2895.54|0
1652195160000|2022-05-10 15:06:00|2895.39|2895.39|2895.41|2895.41|2895.41|2895.41|2895.26|2895.26|0
1652195170000|2022-05-10 15:06:10|2895.34|2895.34|2895.21|2895.21|2895.34|2895.34|2895.21|2895.21|0
1652195180000|2022-05-10 15:06:20|2895.54|2895.54|2895.62|2895.62|2895.62|2895.62|2895.29|2895.29|0
1652195190000|2022-05-10 15:06:30|2895.54|2895.54|2895.46|2895.46|2895.54|2895.54|2895.46|2895.46|0
1652195200000|2022-05-10 15:06:40|2895.79|2895.79|2896.12|2896.12|2896.12|2896.12|2895.79|2895.79|0
1652195210000|2022-05-10 15:06:50|2896.02|2896.02|2895.62|2895.62|2896.13|2896.13|2895.62|2895.62|0
1652195220000|2022-05-10 15:07:00|2895.75|2895.75|2895.84|2895.84|2895.96|2895.96|2895.75|2895.75|0
1652195230000|2022-05-10 15:07:10|2895.96|2895.96|2895.97|2895.97|2896.3|2896.3|2895.89|2895.89|0
1652195240000|2022-05-10 15:07:20|2896.02|2896.02|2895.55|2895.55|2896.02|2896.02|2895.55|2895.55|0
1652195250000|2022-05-10 15:07:30|2895.47|2895.47|2895.44|2895.44|2895.52|2895.52|2895.44|2895.44|0
1652195260000|2022-05-10 15:07:40|2894.77|2894.77|2894.77|2894.77|2894.77|2894.77|2894.77|2894.77|0
1652195270000|2022-05-10 15:07:50|2894.58|2894.58|2894.48|2894.48|2894.58|2894.58|2894.48|2894.48|0
1652195280000|2022-05-10 15:08:00|2894.43|2894.43|2893.77|2893.77|2894.43|2894.43|2893.77|2893.77|0
1652195290000|2022-05-10 15:08:10|2893.85|2893.85|2893.85|2893.85|2893.85|2893.85|2893.85|2893.85|0
1652195300000|2022-05-10 15:08:20|2893.9|2893.9|2894.15|2894.15|2894.23|2894.23|2893.9|2893.9|0
1652195310000|2022-05-10 15:08:30|2894.2|2894.2|2894.2|2894.2|2894.2|2894.2|2894.2|2894.2|0
1652195340000|2022-05-10 15:09:00|2894.08|2894.08|2893.8|2893.8|2894.08|2894.08|2893.8|2893.8|0
1652195350000|2022-05-10 15:09:10|2893.9|2893.9|2893.97|2893.97|2893.97|2893.97|2893.9|2893.9|0
1652195360000|2022-05-10 15:09:20|2893.77|2893.77|2893.63|2893.63|2893.77|2893.77|2893.63|2893.63|0
1652195370000|2022-05-10 15:09:30|2893.29|2893.29|2892.12|2892.12|2893.29|2893.29|2892.12|2892.12|0
1652195380000|2022-05-10 15:09:40|2892.16|2892.16|2892.01|2892.01|2892.16|2892.16|2891.9|2891.9|0
1652195390000|2022-05-10 15:09:50|2892.09|2892.09|2891.38|2891.38|2892.09|2892.09|2891.3|2891.3|0
1652195400000|2022-05-10 15:10:00|2891.3|2891.3|2890.81|2890.81|2891.3|2891.3|2890.72|2890.72|0
1652195410000|2022-05-10 15:10:10|2890.69|2890.69|2890.65|2890.65|2890.69|2890.69|2890.65|2890.65|0
1652195420000|2022-05-10 15:10:20|2890.57|2890.57|2890.59|2890.59|2890.68|2890.68|2890.46|2890.46|0
1652195430000|2022-05-10 15:10:30|2890.68|2890.68|2890.6|2890.6|2890.68|2890.68|2890.42|2890.42|0
1652195440000|2022-05-10 15:10:40|2890.56|2890.56|2890.75|2890.75|2890.75|2890.75|2890.56|2890.56|0
1652195450000|2022-05-10 15:10:50|2890.86|2890.86|2890.67|2890.67|2891.34|2891.34|2890.67|2890.67|0
1652195460000|2022-05-10 15:11:00|2890.63|2890.63|2889.87|2889.87|2890.63|2890.63|2889.87|2889.87|0
1652195470000|2022-05-10 15:11:10|2889.79|2889.79|2889.87|2889.87|2889.87|2889.87|2889.64|2889.64|0
1652195480000|2022-05-10 15:11:20|2889.97|2889.97|2889.97|2889.97|2889.97|2889.97|2889.97|2889.97|0
1652195500000|2022-05-10 15:11:40|2889.64|2889.64|2889.64|2889.64|2889.64|2889.64|2889.64|2889.64|0
1652195510000|2022-05-10 15:11:50|2889.73|2889.73|2889.73|2889.73|2889.73|2889.73|2889.73|2889.73|0
1652195520000|2022-05-10 15:12:00|2889.81|2889.81|2890.22|2890.22|2890.43|2890.43|2889.81|2889.81|0
1652195530000|2022-05-10 15:12:10|2889.89|2889.89|2889.89|2889.89|2889.89|2889.89|2889.89|2889.89|0
1652195540000|2022-05-10 15:12:20|2889.81|2889.81|2890.02|2890.02|2890.02|2890.02|2889.81|2889.81|0
1652195550000|2022-05-10 15:12:30|2889.98|2889.98|2889.98|2889.98|2889.98|2889.98|2889.98|2889.98|0
1652195560000|2022-05-10 15:12:40|2890.02|2890.02|2889.81|2889.81|2890.02|2890.02|2889.81|2889.81|0
1652195570000|2022-05-10 15:12:50|2889.76|2889.76|2889.78|2889.78|2889.81|2889.81|2889.7|2889.7|0
1652195580000|2022-05-10 15:13:00|2889.64|2889.64|2889.52|2889.52|2889.64|2889.64|2889.52|2889.52|0
1652195600000|2022-05-10 15:13:20|2889.4|2889.4|2889.25|2889.25|2889.4|2889.4|2889.25|2889.25|0
1652195610000|2022-05-10 15:13:30|2889.32|2889.32|2889.47|2889.47|2889.47|2889.47|2889.32|2889.32|0
1652195630000|2022-05-10 15:13:50|2889.52|2889.52|2889.57|2889.57|2889.57|2889.57|2889.52|2889.52|0
1652195640000|2022-05-10 15:14:00|2889.5|2889.5|2889.59|2889.59|2889.59|2889.59|2889.26|2889.26|0
1652195650000|2022-05-10 15:14:10|2889.55|2889.55|2889.65|2889.65|2889.65|2889.65|2889.55|2889.55|0
1652195660000|2022-05-10 15:14:20|2889.6|2889.6|2889.47|2889.47|2889.6|2889.6|2889.44|2889.44|0
1652195670000|2022-05-10 15:14:30|2889.54|2889.54|2889.58|2889.58|2889.62|2889.62|2889.54|2889.54|0
1652195680000|2022-05-10 15:14:40|2889.69|2889.69|2889.95|2889.95|2890.18|2890.18|2889.62|2889.62|0
1652195690000|2022-05-10 15:14:50|2890.29|2890.29|2889.48|2889.48|2890.29|2890.29|2889.48|2889.48|0
1652195700000|2022-05-10 15:15:00|2889.14|2889.14|2888.64|2888.64|2889.14|2889.14|2888.64|2888.64|0
1652195710000|2022-05-10 15:15:10|2888.47|2888.47|2887.53|2887.53|2888.47|2888.47|2887.53|2887.53|0
1652195720000|2022-05-10 15:15:20|2887.5|2887.5|2887.56|2887.56|2887.66|2887.66|2887.5|2887.5|0
1652195730000|2022-05-10 15:15:30|2887.49|2887.49|2887.49|2887.49|2887.49|2887.49|2887.49|2887.49|0
1652195740000|2022-05-10 15:15:40|2887.39|2887.39|2886.87|2886.87|2887.39|2887.39|2886.87|2886.87|0
1652195750000|2022-05-10 15:15:50|2886.97|2886.97|2886.71|2886.71|2886.97|2886.97|2886.71|2886.71|0
1652195760000|2022-05-10 15:16:00|2887.04|2887.04|2887|2887|2887.04|2887.04|2887|2887|0
1652195770000|2022-05-10 15:16:10|2886.95|2886.95|2887.37|2887.37|2887.37|2887.37|2886.91|2886.91|0
1652195780000|2022-05-10 15:16:20|2887.47|2887.47|2887.6|2887.6|2888.14|2888.14|2887.47|2887.47|0
1652195790000|2022-05-10 15:16:30|2887.4|2887.4|2887.24|2887.24|2887.4|2887.4|2887.06|2887.06|0
1652195800000|2022-05-10 15:16:40|2887.31|2887.31|2887.24|2887.24|2887.31|2887.31|2887.24|2887.24|0
1652195810000|2022-05-10 15:16:50|2887.12|2887.12|2887.61|2887.61|2887.61|2887.61|2887.12|2887.12|0
1652195820000|2022-05-10 15:17:00|2887.28|2887.28|2887.52|2887.52|2887.52|2887.52|2887.19|2887.19|0
1652195830000|2022-05-10 15:17:10|2887.85|2887.85|2887.81|2887.81|2887.98|2887.98|2887.81|2887.81|0
1652195840000|2022-05-10 15:17:20|2887.88|2887.88|2887.89|2887.89|2887.96|2887.96|2887.88|2887.88|0
1652195850000|2022-05-10 15:17:30|2887.96|2887.96|2888.03|2888.03|2888.03|2888.03|2887.96|2887.96|0
1652195860000|2022-05-10 15:17:40|2888.11|2888.11|2888.11|2888.11|2888.11|2888.11|2888.11|2888.11|0
1652195870000|2022-05-10 15:17:50|2888.21|2888.21|2888.21|2888.21|2888.21|2888.21|2888.21|2888.21|0
1652195880000|2022-05-10 15:18:00|2888.39|2888.39|2889.5|2889.5|2889.5|2889.5|2888.39|2888.39|0
1652195890000|2022-05-10 15:18:10|2889.39|2889.39|2889.39|2889.39|2889.39|2889.39|2889.39|2889.39|0
1652195900000|2022-05-10 15:18:20|2889.06|2889.06|2888.63|2888.63|2889.06|2889.06|2888.63|2888.63|0
1652195910000|2022-05-10 15:18:30|2888.43|2888.43|2888.09|2888.09|2888.43|2888.43|2888.09|2888.09|0
1652195920000|2022-05-10 15:18:40|2888.01|2888.01|2888.09|2888.09|2888.09|2888.09|2887.93|2887.93|0
1652195930000|2022-05-10 15:18:50|2888.41|2888.41|2888.41|2888.41|2888.41|2888.41|2888.41|2888.41|0
1652195940000|2022-05-10 15:19:00|2888.46|2888.46|2888.3|2888.3|2888.54|2888.54|2888.3|2888.3|0
1652195950000|2022-05-10 15:19:10|2888.42|2888.42|2888.92|2888.92|2888.92|2888.92|2888.42|2888.42|0
1652195960000|2022-05-10 15:19:20|2889.25|2889.25|2889.59|2889.59|2889.59|2889.59|2889.25|2889.25|0
1652195970000|2022-05-10 15:19:30|2889.41|2889.41|2889.61|2889.61|2889.9|2889.9|2889.41|2889.41|0
1652195990000|2022-05-10 15:19:50|2889.53|2889.53|2889.5|2889.5|2889.53|2889.53|2889.5|2889.5|0
1652196000000|2022-05-10 15:20:00|2889.57|2889.57|2889.52|2889.52|2889.62|2889.62|2889.16|2889.16|0
1652196010000|2022-05-10 15:20:10|2889.19|2889.19|2889.05|2889.05|2889.19|2889.19|2889.05|2889.05|0
1652196020000|2022-05-10 15:20:20|2888.97|2888.97|2888.87|2888.87|2888.97|2888.97|2888.87|2888.87|0
1652196030000|2022-05-10 15:20:30|2889.2|2889.2|2888.59|2888.59|2889.25|2889.25|2888.25|2888.25|0
1652196040000|2022-05-10 15:20:40|2888.92|2888.92|2888.77|2888.77|2889.15|2889.15|2888.77|2888.77|0
1652196050000|2022-05-10 15:20:50|2888.82|2888.82|2888.95|2888.95|2888.95|2888.95|2888.71|2888.71|0
1652196060000|2022-05-10 15:21:00|2888.87|2888.87|2888.74|2888.74|2888.87|2888.87|2888.74|2888.74|0
1652196080000|2022-05-10 15:21:20|2889.07|2889.07|2890.33|2890.33|2890.54|2890.54|2888.74|2888.74|0
1652196090000|2022-05-10 15:21:30|2890.41|2890.41|2890.3|2890.3|2890.41|2890.41|2890.3|2890.3|0
1652196100000|2022-05-10 15:21:40|2890.22|2890.22|2891.43|2891.43|2891.43|2891.43|2890.13|2890.13|0
1652196110000|2022-05-10 15:21:50|2891.54|2891.54|2891.4|2891.4|2891.54|2891.54|2891.31|2891.31|0
1652196120000|2022-05-10 15:22:00|2891.52|2891.52|2891.2|2891.2|2891.62|2891.62|2891.2|2891.2|0
1652196130000|2022-05-10 15:22:10|2890.87|2890.87|2890.98|2890.98|2890.98|2890.98|2890.87|2890.87|0
1652196140000|2022-05-10 15:22:20|2890.94|2890.94|2891.28|2891.28|2891.28|2891.28|2890.94|2890.94|0
1652196150000|2022-05-10 15:22:30|2891.32|2891.32|2891.32|2891.32|2891.32|2891.32|2891.32|2891.32|0
1652196160000|2022-05-10 15:22:40|2891.11|2891.11|2891.04|2891.04|2891.22|2891.22|2891.04|2891.04|0
1652196170000|2022-05-10 15:22:50|2890.96|2890.96|2891.35|2891.35|2891.35|2891.35|2890.96|2890.96|0
1652196180000|2022-05-10 15:23:00|2891.24|2891.24|2891.32|2891.32|2891.32|2891.32|2891.13|2891.13|0
1652196190000|2022-05-10 15:23:10|2891.22|2891.22|2891|2891|2891.27|2891.27|2890.95|2890.95|0
1652196200000|2022-05-10 15:23:20|2890.92|2890.92|2890.09|2890.09|2890.92|2890.92|2890.09|2890.09|0
1652196210000|2022-05-10 15:23:30|2890.14|2890.14|2890.14|2890.14|2890.14|2890.14|2890.14|2890.14|0
1652196220000|2022-05-10 15:23:40|2890.05|2890.05|2889.97|2889.97|2890.31|2890.31|2889.97|2889.97|0
1652196230000|2022-05-10 15:23:50|2889.88|2889.88|2889.77|2889.77|2889.88|2889.88|2889.77|2889.77|0
1652196240000|2022-05-10 15:24:00|2889.72|2889.72|2889.77|2889.77|2889.77|2889.77|2889.61|2889.61|0
1652196260000|2022-05-10 15:24:20|2889.63|2889.63|2890.15|2890.15|2890.15|2890.15|2889.63|2889.63|0
1652196270000|2022-05-10 15:24:30|2890.1|2890.1|2890.03|2890.03|2890.1|2890.1|2889.69|2889.69|0
1652196280000|2022-05-10 15:24:40|2890.07|2890.07|2890.07|2890.07|2890.07|2890.07|2890.07|2890.07|0
1652196290000|2022-05-10 15:24:50|2889.98|2889.98|2889.94|2889.94|2889.98|2889.98|2889.94|2889.94|0
1652196300000|2022-05-10 15:25:00|2889.61|2889.61|2889.53|2889.53|2889.61|2889.61|2889.46|2889.46|0
1652196310000|2022-05-10 15:25:10|2889.46|2889.46|2889.57|2889.57|2889.67|2889.67|2889.46|2889.46|0
1652196320000|2022-05-10 15:25:20|2889.45|2889.45|2889.71|2889.71|2889.71|2889.71|2889.45|2889.45|0
1652196330000|2022-05-10 15:25:30|2889.5|2889.5|2889.5|2889.5|2889.5|2889.5|2889.5|2889.5|0
1652196340000|2022-05-10 15:25:40|2889.17|2889.17|2889.17|2889.17|2889.17|2889.17|2889.17|2889.17|0
1652196350000|2022-05-10 15:25:50|2889.09|2889.09|2888.42|2888.42|2889.09|2889.09|2888.35|2888.35|0
1652196360000|2022-05-10 15:26:00|2888.26|2888.26|2888.45|2888.45|2888.45|2888.45|2888.26|2888.26|0
1652196370000|2022-05-10 15:26:10|2888.29|2888.29|2888.07|2888.07|2888.29|2888.29|2888.07|2888.07|0
1652196380000|2022-05-10 15:26:20|2888.18|2888.18|2888.08|2888.08|2888.18|2888.18|2888.08|2888.08|0
1652196390000|2022-05-10 15:26:30|2888|2888|2888.62|2888.62|2889|2889|2888|2888|0
1652196410000|2022-05-10 15:26:50|2888.95|2888.95|2888.88|2888.88|2888.95|2888.95|2888.88|2888.88|0
1652196420000|2022-05-10 15:27:00|2888.83|2888.83|2888.93|2888.93|2888.93|2888.93|2888.83|2888.83|0
1652196430000|2022-05-10 15:27:10|2889.06|2889.06|2889.06|2889.06|2889.06|2889.06|2889.06|2889.06|0
1652196440000|2022-05-10 15:27:20|2889.14|2889.14|2888.81|2888.81|2889.14|2889.14|2888.81|2888.81|0
1652196450000|2022-05-10 15:27:30|2888.77|2888.77|2888.62|2888.62|2888.77|2888.77|2888.44|2888.44|0
1652196460000|2022-05-10 15:27:40|2888.57|2888.57|2888.53|2888.53|2888.57|2888.57|2888.53|2888.53|0
1652196470000|2022-05-10 15:27:50|2888.19|2888.19|2888.19|2888.19|2888.19|2888.19|2888.19|2888.19|0
1652196480000|2022-05-10 15:28:00|2888.27|2888.27|2887.81|2887.81|2888.36|2888.36|2887.81|2887.81|0
1652196490000|2022-05-10 15:28:10|2887.73|2887.73|2887.73|2887.73|2887.73|2887.73|2887.73|2887.73|0
1652196500000|2022-05-10 15:28:20|2887.94|2887.94|2887.32|2887.32|2887.94|2887.94|2887.25|2887.25|0
1652196510000|2022-05-10 15:28:30|2887.17|2887.17|2886.47|2886.47|2887.17|2887.17|2886.47|2886.47|0
1652196520000|2022-05-10 15:28:40|2886.36|2886.36|2885.62|2885.62|2886.36|2886.36|2885.62|2885.62|0
1652196530000|2022-05-10 15:28:50|2885.51|2885.51|2884.79|2884.79|2885.51|2885.51|2884.7|2884.7|0
1652196540000|2022-05-10 15:29:00|2884.87|2884.87|2886.03|2886.03|2886.03|2886.03|2884.87|2884.87|0
1652196550000|2022-05-10 15:29:10|2885.95|2885.95|2885.58|2885.58|2886.11|2886.11|2885.48|2885.48|0
1652196560000|2022-05-10 15:29:20|2885.53|2885.53|2885.84|2885.84|2885.84|2885.84|2884.87|2884.87|0
1652196570000|2022-05-10 15:29:30|2885.89|2885.89|2886.37|2886.37|2886.47|2886.47|2885.78|2885.78|0
1652196580000|2022-05-10 15:29:40|2886.04|2886.04|2886.53|2886.53|2886.53|2886.53|2885.7|2885.7|0
1652196590000|2022-05-10 15:29:50|2886.18|2886.18|2886.46|2886.46|2886.46|2886.46|2885.44|2885.44|0
1652253300000|2022-05-11 07:15:00|2921.28|2921.28|2921.28|2921.28|2921.28|2921.28|2920.61|2920.61|0
1652253320000|2022-05-11 07:15:20|2921.12|2921.12|2921.24|2921.24|2921.24|2921.24|2921.12|2921.12|0
1652253330000|2022-05-11 07:15:30|2921.35|2921.35|2921.35|2921.35|2921.35|2921.35|2921.35|2921.35|0
1652253350000|2022-05-11 07:15:50|2921.01|2921.01|2921.35|2921.35|2921.35|2921.35|2921.01|2921.01|0
1652253360000|2022-05-11 07:16:00|2921.55|2921.55|2922.06|2922.06|2922.06|2922.06|2921.55|2921.55|0
1652253370000|2022-05-11 07:16:10|2922.1|2922.1|2922.1|2922.1|2922.1|2922.1|2922.1|2922.1|0
1652253380000|2022-05-11 07:16:20|2922.26|2922.26|2922.59|2922.59|2922.59|2922.59|2922.26|2922.26|0
1652253390000|2022-05-11 07:16:30|2923.26|2923.26|2923.26|2923.26|2923.26|2923.26|2923.26|2923.26|0
1652253400000|2022-05-11 07:16:40|2923.1|2923.1|2923.37|2923.37|2923.37|2923.37|2923.1|2923.1|0
1652253420000|2022-05-11 07:17:00|2923.53|2923.53|2923.2|2923.2|2923.53|2923.53|2923.2|2923.2|0
1652253430000|2022-05-11 07:17:10|2923.35|2923.35|2923.9|2923.9|2923.9|2923.9|2923.35|2923.35|0
1652253440000|2022-05-11 07:17:20|2924.36|2924.36|2924.41|2924.41|2924.41|2924.41|2924.36|2924.36|0
1652253460000|2022-05-11 07:17:40|2924.08|2924.08|2924.16|2924.16|2924.16|2924.16|2924|2924|0
1652253480000|2022-05-11 07:18:00|2923.89|2923.89|2923.78|2923.78|2923.89|2923.89|2923.78|2923.78|0
1652253490000|2022-05-11 07:18:10|2923.41|2923.41|2923.33|2923.33|2923.41|2923.41|2923.33|2923.33|0
1652253500000|2022-05-11 07:18:20|2922.66|2922.66|2922.03|2922.03|2922.66|2922.66|2921.94|2921.94|0
1652253510000|2022-05-11 07:18:30|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|0
1652253520000|2022-05-11 07:18:40|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|0
1652253530000|2022-05-11 07:18:50|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|0
1652253550000|2022-05-11 07:19:10|2921.17|2921.17|2920.96|2920.96|2921.17|2921.17|2920.96|2920.96|0
1652253560000|2022-05-11 07:19:20|2921.63|2921.63|2921.96|2921.96|2921.96|2921.96|2921.63|2921.63|0
1652253570000|2022-05-11 07:19:30|2921.4|2921.4|2921.4|2921.4|2921.4|2921.4|2921.18|2921.18|0
1652253580000|2022-05-11 07:19:40|2921.32|2921.32|2921.32|2921.32|2921.32|2921.32|2921.32|2921.32|0
1652253590000|2022-05-11 07:19:50|2921.37|2921.37|2921.37|2921.37|2921.37|2921.37|2921.37|2921.37|0
1652253600000|2022-05-11 07:20:00|2921.16|2921.16|2921|2921|2921.16|2921.16|2921|2921|0
1652253610000|2022-05-11 07:20:10|2921.04|2921.04|2921.28|2921.28|2921.28|2921.28|2921.04|2921.04|0
1652253620000|2022-05-11 07:20:20|2921.4|2921.4|2921.64|2921.64|2921.8|2921.8|2921.4|2921.4|0
1652253630000|2022-05-11 07:20:30|2921.72|2921.72|2921.27|2921.27|2921.72|2921.72|2921.27|2921.27|0
1652253640000|2022-05-11 07:20:40|2920.6|2920.6|2920.76|2920.76|2920.76|2920.76|2920.6|2920.6|0
1652253650000|2022-05-11 07:20:50|2920.63|2920.63|2919.84|2919.84|2920.63|2920.63|2919.73|2919.73|0
1652253660000|2022-05-11 07:21:00|2919.6|2919.6|2919.12|2919.12|2919.6|2919.6|2918.95|2918.95|0
1652253670000|2022-05-11 07:21:10|2919.2|2919.2|2919.2|2919.2|2919.2|2919.2|2919.2|2919.2|0
1652253680000|2022-05-11 07:21:20|2919.12|2919.12|2919.12|2919.12|2919.12|2919.12|2918.45|2918.45|0
1652253690000|2022-05-11 07:21:30|2918.91|2918.91|2918.91|2918.91|2918.91|2918.91|2918.91|2918.91|0
1652253700000|2022-05-11 07:21:40|2918.87|2918.87|2918.53|2918.53|2919.03|2919.03|2918.53|2918.53|0
1652253710000|2022-05-11 07:21:50|2918.69|2918.69|2918.69|2918.69|2918.69|2918.69|2918.69|2918.69|0
1652253720000|2022-05-11 07:22:00|2918.79|2918.79|2916.62|2916.62|2918.87|2918.87|2916.62|2916.62|0
1652253740000|2022-05-11 07:22:20|2916.46|2916.46|2915.94|2915.94|2916.46|2916.46|2915.94|2915.94|0
1652253760000|2022-05-11 07:22:40|2915.76|2915.76|2915.76|2915.76|2915.76|2915.76|2915.66|2915.66|0
1652253770000|2022-05-11 07:22:50|2915.52|2915.52|2915.41|2915.41|2915.52|2915.52|2915.41|2915.41|0
1652253780000|2022-05-11 07:23:00|2915.2|2915.2|2915.28|2915.28|2915.36|2915.36|2915.2|2915.2|0
1652253790000|2022-05-11 07:23:10|2915.5|2915.5|2914.73|2914.73|2915.5|2915.5|2914.73|2914.73|0
1652253810000|2022-05-11 07:23:30|2912.39|2912.39|2912.73|2912.73|2912.73|2912.73|2912.39|2912.39|0
1652253820000|2022-05-11 07:23:40|2912.81|2912.81|2913.48|2913.48|2913.48|2913.48|2912.81|2912.81|0
1652253830000|2022-05-11 07:23:50|2913.2|2913.2|2913.2|2913.2|2913.2|2913.2|2913.2|2913.2|0
1652253840000|2022-05-11 07:24:00|2912.86|2912.86|2911.79|2911.79|2912.86|2912.86|2911.79|2911.79|0
1652253860000|2022-05-11 07:24:20|2911.74|2911.74|2911.74|2911.74|2911.74|2911.74|2911.74|2911.74|0
1652253870000|2022-05-11 07:24:30|2911.62|2911.62|2911.62|2911.62|2911.62|2911.62|2911.62|2911.62|0
1652253890000|2022-05-11 07:24:50|2911.46|2911.46|2911.46|2911.46|2911.46|2911.46|2911.46|2911.46|0
1652253900000|2022-05-11 07:25:00|2911.23|2911.23|2911.09|2911.09|2911.23|2911.23|2911.09|2911.09|0
1652253910000|2022-05-11 07:25:10|2911.2|2911.2|2911.2|2911.2|2911.2|2911.2|2911.2|2911.2|0
1652253920000|2022-05-11 07:25:20|2910.53|2910.53|2910.58|2910.58|2910.58|2910.58|2910.53|2910.53|0
1652253930000|2022-05-11 07:25:30|2910.46|2910.46|2910.42|2910.42|2910.46|2910.46|2910.42|2910.42|0
1652253950000|2022-05-11 07:25:50|2910.5|2910.5|2910.34|2910.34|2910.5|2910.5|2910.34|2910.34|0
1652253960000|2022-05-11 07:26:00|2910.11|2910.11|2909.87|2909.87|2910.11|2910.11|2909.87|2909.87|0
1652253970000|2022-05-11 07:26:10|2909.67|2909.67|2909.34|2909.34|2909.67|2909.67|2909.34|2909.34|0
1652253980000|2022-05-11 07:26:20|2909.18|2909.18|2909.1|2909.1|2909.18|2909.18|2909.1|2909.1|0
1652253990000|2022-05-11 07:26:30|2909.18|2909.18|2909.99|2909.99|2909.99|2909.99|2909.18|2909.18|0
1652254020000|2022-05-11 07:27:00|2909.83|2909.83|2909.76|2909.76|2909.83|2909.83|2909.76|2909.76|0
1652254030000|2022-05-11 07:27:10|2909.54|2909.54|2909.47|2909.47|2909.54|2909.54|2909.47|2909.47|0
1652254040000|2022-05-11 07:27:20|2909.8|2909.8|2909.8|2909.8|2909.8|2909.8|2909.8|2909.8|0
1652254050000|2022-05-11 07:27:30|2909.54|2909.54|2908.99|2908.99|2909.54|2909.54|2908.99|2908.99|0
1652254080000|2022-05-11 07:28:00|2908.76|2908.76|2908.87|2908.87|2908.87|2908.87|2908.76|2908.76|0
1652254090000|2022-05-11 07:28:10|2908.75|2908.75|2908.53|2908.53|2908.75|2908.75|2908.53|2908.53|0
1652254100000|2022-05-11 07:28:20|2908.45|2908.45|2907.39|2907.39|2908.48|2908.48|2907.39|2907.39|0
1652254110000|2022-05-11 07:28:30|2906.93|2906.93|2906.57|2906.57|2906.93|2906.93|2906.57|2906.57|0
1652254130000|2022-05-11 07:28:50|2906.46|2906.46|2906.9|2906.9|2907.23|2907.23|2906.46|2906.46|0
1652254140000|2022-05-11 07:29:00|2906.95|2906.95|2906.95|2906.95|2906.95|2906.95|2906.95|2906.95|0
1652254150000|2022-05-11 07:29:10|2907.05|2907.05|2907.05|2907.05|2907.05|2907.05|2907.05|2907.05|0
1652254160000|2022-05-11 07:29:20|2907.17|2907.17|2907.01|2907.01|2907.17|2907.17|2907.01|2907.01|0
1652254180000|2022-05-11 07:29:40|2907.09|2907.09|2907.18|2907.18|2907.18|2907.18|2907.09|2907.09|0
1652254190000|2022-05-11 07:29:50|2906.7|2906.7|2906.6|2906.6|2906.78|2906.78|2906.6|2906.6|0
1652254200000|2022-05-11 07:30:00|2906.49|2906.49|2906.03|2906.03|2906.49|2906.49|2906.03|2906.03|0
1652254210000|2022-05-11 07:30:10|2906.27|2906.27|2907.68|2907.68|2907.68|2907.68|2906.27|2906.27|0
1652254220000|2022-05-11 07:30:20|2907.64|2907.64|2907|2907|2907.64|2907.64|2907|2907|0
1652254230000|2022-05-11 07:30:30|2906.34|2906.34|2904.88|2904.88|2906.34|2906.34|2904.88|2904.88|0
1652254240000|2022-05-11 07:30:40|2904.7|2904.7|2904.44|2904.44|2904.7|2904.7|2904.44|2904.44|0
1652254250000|2022-05-11 07:30:50|2904.26|2904.26|2903.24|2903.24|2904.26|2904.26|2903.24|2903.24|0
1652254260000|2022-05-11 07:31:00|2903|2903|2903.17|2903.17|2903.17|2903.17|2903|2903|0
1652254270000|2022-05-11 07:31:10|2902.92|2902.92|2902.92|2902.92|2902.92|2902.92|2902.92|2902.92|0
1652254290000|2022-05-11 07:31:30|2902.87|2902.87|2902.87|2902.87|2902.87|2902.87|2902.87|2902.87|0
1652254300000|2022-05-11 07:31:40|2902.74|2902.74|2902.74|2902.74|2902.74|2902.74|2902.41|2902.41|0
1652254310000|2022-05-11 07:31:50|2902.11|2902.11|2902.27|2902.27|2902.27|2902.27|2902.11|2902.11|0
1652254320000|2022-05-11 07:32:00|2902.04|2902.04|2902.15|2902.15|2902.15|2902.15|2902.04|2902.04|0
1652254330000|2022-05-11 07:32:10|2902.1|2902.1|2902.1|2902.1|2902.1|2902.1|2902.1|2902.1|0
1652254340000|2022-05-11 07:32:20|2902.34|2902.34|2902.23|2902.23|2902.34|2902.34|2902.23|2902.23|0
1652254350000|2022-05-11 07:32:30|2902.33|2902.33|2902.18|2902.18|2902.33|2902.33|2902.18|2902.18|0
1652254370000|2022-05-11 07:32:50|2902.1|2902.1|2901.98|2901.98|2902.1|2902.1|2901.98|2901.98|0
1652254390000|2022-05-11 07:33:10|2902.07|2902.07|2902.56|2902.56|2902.56|2902.56|2902.07|2902.07|0
1652254400000|2022-05-11 07:33:20|2902.89|2902.89|2902.98|2902.98|2902.98|2902.98|2902.89|2902.89|0
1652254410000|2022-05-11 07:33:30|2902.61|2902.61|2902.61|2902.61|2902.61|2902.61|2902.61|2902.61|0
1652254430000|2022-05-11 07:33:50|2902.82|2902.82|2902.82|2902.82|2902.82|2902.82|2902.82|2902.82|0
1652254440000|2022-05-11 07:34:00|2903.05|2903.05|2902.71|2902.71|2903.05|2903.05|2902.71|2902.71|0
1652254450000|2022-05-11 07:34:10|2902.94|2902.94|2902.85|2902.85|2902.94|2902.94|2902.85|2902.85|0
1652254460000|2022-05-11 07:34:20|2902.68|2902.68|2902.52|2902.52|2902.68|2902.68|2902.52|2902.52|0
1652254480000|2022-05-11 07:34:40|2902.19|2902.19|2901.67|2901.67|2902.19|2902.19|2901.67|2901.67|0
1652254490000|2022-05-11 07:34:50|2901.78|2901.78|2901.78|2901.78|2901.78|2901.78|2901.78|2901.78|0
1652254500000|2022-05-11 07:35:00|2901.86|2901.86|2901.86|2901.86|2901.86|2901.86|2901.86|2901.86|0
1652254510000|2022-05-11 07:35:10|2901.78|2901.78|2901.09|2901.09|2901.82|2901.82|2901.09|2901.09|0
1652254520000|2022-05-11 07:35:20|2900.97|2900.97|2901.13|2901.13|2901.13|2901.13|2900.97|2900.97|0
1652254530000|2022-05-11 07:35:30|2901.02|2901.02|2899.87|2899.87|2901.09|2901.09|2899.87|2899.87|0
1652254540000|2022-05-11 07:35:40|2899.69|2899.69|2898.68|2898.68|2899.69|2899.69|2898.68|2898.68|0
1652254550000|2022-05-11 07:35:50|2898.06|2898.06|2898.68|2898.68|2898.68|2898.68|2898.06|2898.06|0
1652254560000|2022-05-11 07:36:00|2898.6|2898.6|2898.74|2898.74|2898.74|2898.74|2898.42|2898.42|0
1652254570000|2022-05-11 07:36:10|2898.66|2898.66|2898.66|2898.66|2898.66|2898.66|2898.66|2898.66|0
1652254580000|2022-05-11 07:36:20|2898.58|2898.58|2898.58|2898.58|2898.58|2898.58|2898.58|2898.58|0
1652254610000|2022-05-11 07:36:50|2898.46|2898.46|2898.42|2898.42|2898.46|2898.46|2898.42|2898.42|0
1652254620000|2022-05-11 07:37:00|2898.26|2898.26|2898.26|2898.26|2898.26|2898.26|2898.26|2898.26|0
1652254640000|2022-05-11 07:37:20|2898.6|2898.6|2898.6|2898.6|2898.6|2898.6|2898.6|2898.6|0
1652254650000|2022-05-11 07:37:30|2898.93|2898.93|2899.59|2899.59|2899.59|2899.59|2898.93|2898.93|0
1652254670000|2022-05-11 07:37:50|2899.64|2899.64|2899.64|2899.64|2899.64|2899.64|2899.64|2899.64|0
1652254680000|2022-05-11 07:38:00|2899.68|2899.68|2900.3|2900.3|2900.3|2900.3|2899.64|2899.64|0
1652254690000|2022-05-11 07:38:10|2900.47|2900.47|2900.06|2900.06|2900.47|2900.47|2899.9|2899.9|0
1652254700000|2022-05-11 07:38:20|2899.81|2899.81|2899.81|2899.81|2899.81|2899.81|2899.81|2899.81|0
1652254710000|2022-05-11 07:38:30|2899.89|2899.89|2899.89|2899.89|2899.89|2899.89|2899.89|2899.89|0
1652254720000|2022-05-11 07:38:40|2900.09|2900.09|2900.25|2900.25|2900.25|2900.25|2900.09|2900.09|0
1652254730000|2022-05-11 07:38:50|2899.91|2899.91|2899.86|2899.86|2899.91|2899.91|2899.86|2899.86|0
1652254740000|2022-05-11 07:39:00|2900.2|2900.2|2900.51|2900.51|2900.67|2900.67|2900.2|2900.2|0
1652254750000|2022-05-11 07:39:10|2900.84|2900.84|2900.84|2900.84|2900.84|2900.84|2900.84|2900.84|0
1652254770000|2022-05-11 07:39:30|2901.17|2901.17|2901.17|2901.17|2901.17|2901.17|2901.17|2901.17|0
1652254780000|2022-05-11 07:39:40|2901.22|2901.22|2900.89|2900.89|2901.22|2901.22|2900.89|2900.89|0
1652254790000|2022-05-11 07:39:50|2900.47|2900.47|2900.74|2900.74|2901.36|2901.36|2900.47|2900.47|0
1652254800000|2022-05-11 07:40:00|2900.4|2900.4|2900.7|2900.7|2900.7|2900.7|2900.36|2900.36|0
1652254810000|2022-05-11 07:40:10|2900.36|2900.36|2900.57|2900.57|2900.78|2900.78|2899.82|2899.82|0
1652254820000|2022-05-11 07:40:20|2900.49|2900.49|2901.49|2901.49|2901.82|2901.82|2900.49|2900.49|0
1652254830000|2022-05-11 07:40:30|2901.33|2901.33|2901.7|2901.7|2901.7|2901.7|2901.33|2901.33|0
1652254840000|2022-05-11 07:40:40|2900.28|2900.28|2900.37|2900.37|2900.52|2900.52|2900.28|2900.28|0
1652254850000|2022-05-11 07:40:50|2900.42|2900.42|2901.96|2901.96|2901.96|2901.96|2900.42|2900.42|0
1652254860000|2022-05-11 07:41:00|2902.07|2902.07|2902.39|2902.39|2902.39|2902.39|2902.07|2902.07|0
1652254870000|2022-05-11 07:41:10|2902.47|2902.47|2902.39|2902.39|2902.5|2902.5|2902.39|2902.39|0
1652254890000|2022-05-11 07:41:30|2902.47|2902.47|2902.47|2902.47|2902.47|2902.47|2902.47|2902.47|0
1652254900000|2022-05-11 07:41:40|2902.55|2902.55|2902.55|2902.55|2902.55|2902.55|2902.55|2902.55|0
1652254920000|2022-05-11 07:42:00|2902.63|2902.63|2902.66|2902.66|2902.74|2902.74|2902.63|2902.63|0
1652254930000|2022-05-11 07:42:10|2902.55|2902.55|2902.55|2902.55|2902.55|2902.55|2902.55|2902.55|0
1652254950000|2022-05-11 07:42:30|2902.47|2902.47|2902.47|2902.47|2902.47|2902.47|2902.47|2902.47|0
1652254960000|2022-05-11 07:42:40|2902.36|2902.36|2902.41|2902.41|2902.41|2902.41|2902.36|2902.36|0
1652254980000|2022-05-11 07:43:00|2902.53|2902.53|2902.46|2902.46|2902.53|2902.53|2902.46|2902.46|0
1652254990000|2022-05-11 07:43:10|2902.61|2902.61|2902.61|2902.61|2902.61|2902.61|2902.61|2902.61|0
1652255010000|2022-05-11 07:43:30|2902.73|2902.73|2902.77|2902.77|2902.77|2902.77|2902.73|2902.73|0
1652255020000|2022-05-11 07:43:40|2902.7|2902.7|2902.7|2902.7|2902.7|2902.7|2902.7|2902.7|0
1652255040000|2022-05-11 07:44:00|2902.61|2902.61|2902.53|2902.53|2902.61|2902.61|2902.53|2902.53|0
1652255050000|2022-05-11 07:44:10|2902.87|2902.87|2902.87|2902.87|2902.92|2902.92|2902.87|2902.87|0
1652255060000|2022-05-11 07:44:20|2902.15|2902.15|2902.15|2902.15|2902.15|2902.15|2901.82|2901.82|0
1652255090000|2022-05-11 07:44:50|2901.82|2901.82|2901.86|2901.86|2901.86|2901.86|2901.82|2901.82|0
1652255100000|2022-05-11 07:45:00|2901.65|2901.65|2900.91|2900.91|2901.65|2901.65|2900.85|2900.85|0
1652255110000|2022-05-11 07:45:10|2900.96|2900.96|2901.06|2901.06|2901.06|2901.06|2900.96|2900.96|0
1652255130000|2022-05-11 07:45:30|2901.19|2901.19|2901.19|2901.19|2901.19|2901.19|2901.19|2901.19|0
1652255150000|2022-05-11 07:45:50|2901.27|2901.27|2901.27|2901.27|2901.27|2901.27|2901.27|2901.27|0
1652255160000|2022-05-11 07:46:00|2901.16|2901.16|2901.16|2901.16|2901.16|2901.16|2901.16|2901.16|0
1652255170000|2022-05-11 07:46:10|2901.57|2901.57|2901.72|2901.72|2901.72|2901.72|2901.57|2901.57|0
1652255200000|2022-05-11 07:46:40|2901.61|2901.61|2901.73|2901.73|2901.73|2901.73|2901.61|2901.61|0
1652255210000|2022-05-11 07:46:50|2901.89|2901.89|2901.89|2901.89|2901.89|2901.89|2901.89|2901.89|0
1652255220000|2022-05-11 07:47:00|2902.03|2902.03|2902.03|2902.03|2902.03|2902.03|2902.03|2902.03|0
1652255230000|2022-05-11 07:47:10|2902.11|2902.11|2902.03|2902.03|2902.11|2902.11|2902.03|2902.03|0
1652255240000|2022-05-11 07:47:20|2902.07|2902.07|2902.03|2902.03|2902.07|2902.07|2902.03|2902.03|0
1652255250000|2022-05-11 07:47:30|2902.11|2902.11|2902.32|2902.32|2902.32|2902.32|2902.11|2902.11|0
1652255260000|2022-05-11 07:47:40|2902.41|2902.41|2902.97|2902.97|2902.97|2902.97|2902.3|2902.3|0
1652255270000|2022-05-11 07:47:50|2902.88|2902.88|2903.32|2903.32|2903.32|2903.32|2902.88|2902.88|0
1652255280000|2022-05-11 07:48:00|2903.4|2903.4|2903.53|2903.53|2903.53|2903.53|2903.4|2903.4|0
1652255290000|2022-05-11 07:48:10|2903.63|2903.63|2903.71|2903.71|2903.71|2903.71|2903.63|2903.63|0
1652255300000|2022-05-11 07:48:20|2903.76|2903.76|2904.21|2904.21|2904.21|2904.21|2903.76|2903.76|0
1652255330000|2022-05-11 07:48:50|2904.13|2904.13|2904.13|2904.13|2904.13|2904.13|2904.13|2904.13|0
1652255340000|2022-05-11 07:49:00|2904.23|2904.23|2904.28|2904.28|2904.28|2904.28|2904.12|2904.12|0
1652255350000|2022-05-11 07:49:10|2904.17|2904.17|2904.28|2904.28|2904.28|2904.28|2904.17|2904.17|0
1652255360000|2022-05-11 07:49:20|2904.04|2904.04|2904.04|2904.04|2904.04|2904.04|2904.04|2904.04|0
1652255380000|2022-05-11 07:49:40|2904.2|2904.2|2904.2|2904.2|2904.2|2904.2|2904.2|2904.2|0
1652255390000|2022-05-11 07:49:50|2904.34|2904.34|2903.67|2903.67|2904.34|2904.34|2903.67|2903.67|0
1652255400000|2022-05-11 07:50:00|2903.57|2903.57|2903.5|2903.5|2903.57|2903.57|2903.5|2903.5|0
1652255410000|2022-05-11 07:50:10|2903.61|2903.61|2903.61|2903.61|2903.61|2903.61|2903.61|2903.61|0
1652255430000|2022-05-11 07:50:30|2903.65|2903.65|2903.65|2903.65|2903.65|2903.65|2903.65|2903.65|0
1652255450000|2022-05-11 07:50:50|2904.65|2904.65|2904.65|2904.65|2904.65|2904.65|2904.65|2904.65|0
1652255460000|2022-05-11 07:51:00|2904.77|2904.77|2904.88|2904.88|2904.88|2904.88|2904.77|2904.77|0
1652255470000|2022-05-11 07:51:10|2904.55|2904.55|2904.55|2904.55|2904.55|2904.55|2904.55|2904.55|0
1652255500000|2022-05-11 07:51:40|2904.88|2904.88|2904.88|2904.88|2904.88|2904.88|2904.88|2904.88|0
1652255510000|2022-05-11 07:51:50|2904.99|2904.99|2904.99|2904.99|2904.99|2904.99|2904.99|2904.99|0
1652255540000|2022-05-11 07:52:20|2904.88|2904.88|2904.88|2904.88|2904.88|2904.88|2904.88|2904.88|0
1652255550000|2022-05-11 07:52:30|2905.09|2905.09|2905.09|2905.09|2905.09|2905.09|2905.09|2905.09|0
1652255580000|2022-05-11 07:53:00|2905.22|2905.22|2904.93|2904.93|2905.22|2905.22|2904.93|2904.93|0
1652255600000|2022-05-11 07:53:20|2904.98|2904.98|2905.25|2905.25|2905.25|2905.25|2904.98|2904.98|0
1652255620000|2022-05-11 07:53:40|2905.01|2905.01|2904.85|2904.85|2905.01|2905.01|2904.85|2904.85|0
1652255640000|2022-05-11 07:54:00|2904.65|2904.65|2904.19|2904.19|2904.65|2904.65|2904.19|2904.19|0
1652255650000|2022-05-11 07:54:10|2904.27|2904.27|2904.39|2904.39|2904.44|2904.44|2904.27|2904.27|0
1652255660000|2022-05-11 07:54:20|2904.31|2904.31|2904.31|2904.31|2904.31|2904.31|2904.31|2904.31|0
1652255690000|2022-05-11 07:54:50|2904.14|2904.14|2904.14|2904.14|2904.14|2904.14|2904.14|2904.14|0
1652255700000|2022-05-11 07:55:00|2903.14|2903.14|2902.98|2902.98|2903.29|2903.29|2902.77|2902.77|0
1652255710000|2022-05-11 07:55:10|2902.86|2902.86|2901.92|2901.92|2902.86|2902.86|2901.92|2901.92|0
1652255740000|2022-05-11 07:55:40|2901.77|2901.77|2901.77|2901.77|2901.77|2901.77|2901.77|2901.77|0
1652255750000|2022-05-11 07:55:50|2901.37|2901.37|2901.37|2901.37|2901.37|2901.37|2901.37|2901.37|0
1652255760000|2022-05-11 07:56:00|2901.29|2901.29|2899.92|2899.92|2901.29|2901.29|2899.92|2899.92|0
1652255780000|2022-05-11 07:56:20|2899.84|2899.84|2899.84|2899.84|2899.84|2899.84|2899.84|2899.84|0
1652255790000|2022-05-11 07:56:30|2899.73|2899.73|2899.64|2899.64|2899.73|2899.73|2899.64|2899.64|0
1652255810000|2022-05-11 07:56:50|2899.8|2899.8|2899.8|2899.8|2899.8|2899.8|2899.8|2899.8|0
1652255820000|2022-05-11 07:57:00|2899.92|2899.92|2900.02|2900.02|2900.02|2900.02|2899.92|2899.92|0
1652255840000|2022-05-11 07:57:20|2899.97|2899.97|2900.31|2900.31|2900.31|2900.31|2899.97|2899.97|0
1652255860000|2022-05-11 07:57:40|2900.28|2900.28|2900.28|2900.28|2900.28|2900.28|2900.28|2900.28|0
1652255870000|2022-05-11 07:57:50|2900.61|2900.61|2900.69|2900.69|2900.69|2900.69|2900.61|2900.61|0
1652255880000|2022-05-11 07:58:00|2901.15|2901.15|2901.15|2901.15|2901.15|2901.15|2901.15|2901.15|0
1652255890000|2022-05-11 07:58:10|2901.26|2901.26|2901.15|2901.15|2901.26|2901.26|2901.15|2901.15|0
1652255910000|2022-05-11 07:58:30|2901.48|2901.48|2901.56|2901.56|2901.56|2901.56|2901.48|2901.48|0
1652255920000|2022-05-11 07:58:40|2902.18|2902.18|2902.18|2902.18|2902.18|2902.18|2902.18|2902.18|0
1652255930000|2022-05-11 07:58:50|2902.26|2902.26|2902.26|2902.26|2902.26|2902.26|2902.26|2902.26|0
1652255940000|2022-05-11 07:59:00|2902.15|2902.15|2902.07|2902.07|2902.15|2902.15|2902.07|2902.07|0
1652255950000|2022-05-11 07:59:10|2902.15|2902.15|2902.07|2902.07|2902.15|2902.15|2902.07|2902.07|0
1652255970000|2022-05-11 07:59:30|2902.18|2902.18|2902.18|2902.18|2902.22|2902.22|2902.18|2902.18|0
1652255980000|2022-05-11 07:59:40|2902.3|2902.3|2902.3|2902.3|2902.3|2902.3|2902.3|2902.3|0
1652255990000|2022-05-11 07:59:50|2902.34|2902.34|2902.61|2902.61|2902.71|2902.71|2902.04|2902.04|0
1652256000000|2022-05-11 08:00:00|2902.27|2902.27|2902.36|2902.36|2902.36|2902.36|2902.27|2902.27|0
1652256020000|2022-05-11 08:00:20|2902.44|2902.44|2902.44|2902.44|2902.44|2902.44|2902.44|2902.44|0
1652256030000|2022-05-11 08:00:30|2902.29|2902.29|2902.33|2902.33|2902.37|2902.37|2902.29|2902.29|0
1652256040000|2022-05-11 08:00:40|2902.54|2902.54|2902.79|2902.79|2902.87|2902.87|2902.54|2902.54|0
1652256070000|2022-05-11 08:01:10|2903.42|2903.42|2903.42|2903.42|2903.42|2903.42|2903.42|2903.42|0
1652256080000|2022-05-11 08:01:20|2903.38|2903.38|2903.88|2903.88|2903.88|2903.88|2903.38|2903.38|0
1652256090000|2022-05-11 08:01:30|2904.1|2904.1|2904.69|2904.69|2904.69|2904.69|2904.1|2904.1|0
1652256100000|2022-05-11 08:01:40|2904.9|2904.9|2905.1|2905.1|2905.1|2905.1|2904.9|2904.9|0
1652256110000|2022-05-11 08:01:50|2904.95|2904.95|2905.61|2905.61|2905.61|2905.61|2904.95|2904.95|0
1652256120000|2022-05-11 08:02:00|2905.65|2905.65|2905.61|2905.61|2905.65|2905.65|2905.61|2905.61|0
1652256140000|2022-05-11 08:02:20|2905.56|2905.56|2905.67|2905.67|2905.67|2905.67|2905.56|2905.56|0
1652256180000|2022-05-11 08:03:00|2905.57|2905.57|2905.67|2905.67|2905.67|2905.67|2905.57|2905.57|0
1652256190000|2022-05-11 08:03:10|2905.87|2905.87|2905.83|2905.83|2905.87|2905.87|2905.83|2905.83|0
1652256210000|2022-05-11 08:03:30|2905.75|2905.75|2905.8|2905.8|2905.84|2905.84|2905.75|2905.75|0
1652256220000|2022-05-11 08:03:40|2904.8|2904.8|2904.59|2904.59|2904.96|2904.96|2904.59|2904.59|0
1652256250000|2022-05-11 08:04:10|2904.79|2904.79|2904.79|2904.79|2904.79|2904.79|2904.79|2904.79|0
1652256260000|2022-05-11 08:04:20|2904.46|2904.46|2904.46|2904.46|2904.46|2904.46|2904.46|2904.46|0
1652256270000|2022-05-11 08:04:30|2904.3|2904.3|2904.22|2904.22|2904.3|2904.3|2904.22|2904.22|0
1652256290000|2022-05-11 08:04:50|2904.02|2904.02|2904.02|2904.02|2904.02|2904.02|2904.02|2904.02|0
1652256300000|2022-05-11 08:05:00|2904.12|2904.12|2904.38|2904.38|2904.62|2904.62|2904.12|2904.12|0
1652256310000|2022-05-11 08:05:10|2904.46|2904.46|2904.22|2904.22|2904.46|2904.46|2904.22|2904.22|0
1652256330000|2022-05-11 08:05:30|2904.26|2904.26|2904.22|2904.22|2904.26|2904.26|2904.22|2904.22|0
1652256340000|2022-05-11 08:05:40|2904.13|2904.13|2904.13|2904.13|2904.13|2904.13|2904.13|2904.13|0
1652256350000|2022-05-11 08:05:50|2904.06|2904.06|2904.27|2904.27|2904.27|2904.27|2904.06|2904.06|0
1652256360000|2022-05-11 08:06:00|2904.93|2904.93|2904.6|2904.6|2904.93|2904.93|2904.6|2904.6|0
1652256380000|2022-05-11 08:06:20|2904.68|2904.68|2904.58|2904.58|2904.68|2904.68|2904.58|2904.58|0
1652256390000|2022-05-11 08:06:30|2904.5|2904.5|2904.5|2904.5|2904.5|2904.5|2904.5|2904.5|0
1652256400000|2022-05-11 08:06:40|2904.33|2904.33|2903.74|2903.74|2904.41|2904.41|2903.74|2903.74|0
1652256410000|2022-05-11 08:06:50|2903.82|2903.82|2903.24|2903.24|2903.82|2903.82|2903.16|2903.16|0
1652256420000|2022-05-11 08:07:00|2903.03|2903.03|2902.64|2902.64|2903.03|2903.03|2902.56|2902.56|0
1652256430000|2022-05-11 08:07:10|2902.43|2902.43|2902.26|2902.26|2902.43|2902.43|2902.1|2902.1|0
1652256440000|2022-05-11 08:07:20|2902.33|2902.33|2902.28|2902.28|2902.33|2902.33|2902.28|2902.28|0
1652256480000|2022-05-11 08:08:00|2902.17|2902.17|2901.76|2901.76|2902.17|2902.17|2901.76|2901.76|0
1652256490000|2022-05-11 08:08:10|2901.69|2901.69|2901.58|2901.58|2901.69|2901.69|2901.58|2901.58|0
1652256500000|2022-05-11 08:08:20|2901.46|2901.46|2901.46|2901.46|2901.46|2901.46|2901.46|2901.46|0
1652256520000|2022-05-11 08:08:40|2901.23|2901.23|2901.32|2901.32|2901.32|2901.32|2901.23|2901.23|0
1652256530000|2022-05-11 08:08:50|2901.27|2901.27|2901.23|2901.23|2901.27|2901.27|2901.23|2901.23|0
1652256540000|2022-05-11 08:09:00|2900.98|2900.98|2901.06|2901.06|2901.06|2901.06|2900.98|2900.98|0
1652256560000|2022-05-11 08:09:20|2901.25|2901.25|2901.25|2901.25|2901.25|2901.25|2901.25|2901.25|0
1652256570000|2022-05-11 08:09:30|2901.46|2901.46|2901.66|2901.66|2901.66|2901.66|2901.46|2901.46|0
1652256580000|2022-05-11 08:09:40|2902|2902|2902|2902|2902|2902|2902|2902|0
1652256590000|2022-05-11 08:09:50|2901.66|2901.66|2901.66|2901.66|2901.66|2901.66|2901.66|2901.66|0
1652256610000|2022-05-11 08:10:10|2901.74|2901.74|2901.74|2901.74|2901.74|2901.74|2901.74|2901.74|0
1652256630000|2022-05-11 08:10:30|2901.82|2901.82|2902.53|2902.53|2902.53|2902.53|2901.82|2901.82|0
1652256640000|2022-05-11 08:10:40|2902.86|2902.86|2902.71|2902.71|2903.27|2903.27|2902.65|2902.65|0
1652256650000|2022-05-11 08:10:50|2903.33|2903.33|2903.12|2903.12|2903.33|2903.33|2903.12|2903.12|0
1652256660000|2022-05-11 08:11:00|2903.02|2903.02|2902.48|2902.48|2903.02|2903.02|2902.48|2902.48|0
1652256670000|2022-05-11 08:11:10|2901.81|2901.81|2901.81|2901.81|2901.81|2901.81|2901.81|2901.81|0
1652256680000|2022-05-11 08:11:20|2901.73|2901.73|2901.73|2901.73|2901.73|2901.73|2901.73|2901.73|0
1652256700000|2022-05-11 08:11:40|2902.06|2902.06|2902.06|2902.06|2902.06|2902.06|2902.06|2902.06|0
1652256720000|2022-05-11 08:12:00|2902.15|2902.15|2902.06|2902.06|2902.15|2902.15|2902.06|2902.06|0
1652256770000|2022-05-11 08:12:50|2902.14|2902.14|2902.14|2902.14|2902.14|2902.14|2902.14|2902.14|0
1652256780000|2022-05-11 08:13:00|2902.23|2902.23|2902.23|2902.23|2902.23|2902.23|2902.23|2902.23|0
1652256790000|2022-05-11 08:13:10|2901.56|2901.56|2901.56|2901.56|2901.56|2901.56|2901.56|2901.56|0
1652256800000|2022-05-11 08:13:20|2901.89|2901.89|2901.89|2901.89|2901.89|2901.89|2901.89|2901.89|0
1652256820000|2022-05-11 08:13:40|2901.93|2901.93|2901.7|2901.7|2901.93|2901.93|2901.7|2901.7|0
1652256840000|2022-05-11 08:14:00|2901.6|2901.6|2901.56|2901.56|2901.6|2901.6|2901.56|2901.56|0
1652256870000|2022-05-11 08:14:30|2901.67|2901.67|2901.86|2901.86|2901.86|2901.86|2901.67|2901.67|0
1652256890000|2022-05-11 08:14:50|2901.78|2901.78|2901.78|2901.78|2901.78|2901.78|2901.78|2901.78|0
1652256900000|2022-05-11 08:15:00|2901.89|2901.89|2901.99|2901.99|2901.99|2901.99|2901.89|2901.89|0
1652256910000|2022-05-11 08:15:10|2902.32|2902.32|2902.54|2902.54|2902.54|2902.54|2902.32|2902.32|0
1652256920000|2022-05-11 08:15:20|2902.62|2902.62|2903.6|2903.6|2903.6|2903.6|2902.62|2902.62|0
1652256930000|2022-05-11 08:15:30|2903.79|2903.79|2903.79|2903.79|2903.79|2903.79|2903.79|2903.79|0
1652256970000|2022-05-11 08:16:10|2903.87|2903.87|2903.87|2903.87|2903.87|2903.87|2903.87|2903.87|0
1652257000000|2022-05-11 08:16:40|2903.77|2903.77|2903.77|2903.77|2903.77|2903.77|2903.77|2903.77|0
1652257010000|2022-05-11 08:16:50|2903.44|2903.44|2903.44|2903.44|2903.44|2903.44|2903.44|2903.44|0
1652257030000|2022-05-11 08:17:10|2903.23|2903.23|2903.23|2903.23|2903.23|2903.23|2903.23|2903.23|0
1652257070000|2022-05-11 08:17:50|2903.15|2903.15|2903.25|2903.25|2903.25|2903.25|2903.15|2903.15|0
1652257120000|2022-05-11 08:18:40|2903.21|2903.21|2903.21|2903.21|2903.21|2903.21|2903.21|2903.21|0
1652257140000|2022-05-11 08:19:00|2903.32|2903.32|2903.32|2903.32|2903.32|2903.32|2903.32|2903.32|0
1652257150000|2022-05-11 08:19:10|2903.44|2903.44|2903.44|2903.44|2903.44|2903.44|2903.44|2903.44|0
1652257180000|2022-05-11 08:19:40|2903.6|2903.6|2903.68|2903.68|2903.68|2903.68|2903.6|2903.6|0
1652257190000|2022-05-11 08:19:50|2903.76|2903.76|2903.73|2903.73|2903.85|2903.85|2903.73|2903.73|0
1652257200000|2022-05-11 08:20:00|2903.78|2903.78|2903.65|2903.65|2903.78|2903.78|2903.55|2903.55|0
1652257220000|2022-05-11 08:20:20|2903.33|2903.33|2904.27|2904.27|2904.27|2904.27|2903.33|2903.33|0
1652257260000|2022-05-11 08:21:00|2904.35|2904.35|2904.52|2904.52|2904.52|2904.52|2904.35|2904.35|0
1652257270000|2022-05-11 08:21:10|2904.22|2904.22|2903.4|2903.4|2904.22|2904.22|2903.4|2903.4|0
1652257280000|2022-05-11 08:21:20|2903.47|2903.47|2903.47|2903.47|2903.47|2903.47|2903.47|2903.47|0
1652257310000|2022-05-11 08:21:50|2903.42|2903.42|2903.42|2903.42|2903.42|2903.42|2903.42|2903.42|0
1652257360000|2022-05-11 08:22:40|2903.63|2903.63|2903.63|2903.63|2903.63|2903.63|2903.63|2903.63|0
1652257380000|2022-05-11 08:23:00|2903.71|2903.71|2903.79|2903.79|2903.79|2903.79|2903.71|2903.71|0
1652257390000|2022-05-11 08:23:10|2903.71|2903.71|2903.79|2903.79|2903.79|2903.79|2903.71|2903.71|0
1652257400000|2022-05-11 08:23:20|2903.68|2903.68|2903.68|2903.68|2903.68|2903.68|2903.68|2903.68|0
1652257410000|2022-05-11 08:23:30|2903.76|2903.76|2904.17|2904.17|2904.17|2904.17|2903.76|2903.76|0
1652257460000|2022-05-11 08:24:20|2903.84|2903.84|2903.91|2903.91|2903.91|2903.91|2903.84|2903.84|0
1652257470000|2022-05-11 08:24:30|2903.5|2903.5|2903.58|2903.58|2903.58|2903.58|2903.5|2903.5|0
1652257500000|2022-05-11 08:25:00|2903.53|2903.53|2903.49|2903.49|2903.53|2903.53|2903.49|2903.49|0
1652257530000|2022-05-11 08:25:30|2903.57|2903.57|2903.62|2903.62|2903.62|2903.62|2903.57|2903.57|0
1652257550000|2022-05-11 08:25:50|2903.74|2903.74|2903.85|2903.85|2903.85|2903.85|2903.74|2903.74|0
1652257570000|2022-05-11 08:26:10|2903.18|2903.18|2902.85|2902.85|2903.18|2903.18|2902.85|2902.85|0
1652257580000|2022-05-11 08:26:20|2902.74|2902.74|2902.74|2902.74|2902.74|2902.74|2902.74|2902.74|0
1652257590000|2022-05-11 08:26:30|2902.41|2902.41|2902.41|2902.41|2902.41|2902.41|2902.41|2902.41|0
1652257600000|2022-05-11 08:26:40|2902.19|2902.19|2902.29|2902.29|2902.29|2902.29|2902.19|2902.19|0
1652257610000|2022-05-11 08:26:50|2902.32|2902.32|2902.24|2902.24|2902.32|2902.32|2902.24|2902.24|0
1652257630000|2022-05-11 08:27:10|2901.91|2901.91|2902.24|2902.24|2902.57|2902.57|2901.91|2901.91|0
1652257640000|2022-05-11 08:27:20|2902.64|2902.64|2902.64|2902.64|2902.68|2902.68|2902.64|2902.64|0
1652257650000|2022-05-11 08:27:30|2902.76|2902.76|2902.76|2902.76|2902.76|2902.76|2902.76|2902.76|0
1652257660000|2022-05-11 08:27:40|2902.71|2902.71|2902.71|2902.71|2902.71|2902.71|2902.71|2902.71|0
1652257670000|2022-05-11 08:27:50|2902.95|2902.95|2903.03|2903.03|2903.03|2903.03|2902.95|2902.95|0
1652257690000|2022-05-11 08:28:10|2902.95|2902.95|2902.95|2902.95|2902.95|2902.95|2902.95|2902.95|0
1652257720000|2022-05-11 08:28:40|2903.17|2903.17|2903.17|2903.17|2903.17|2903.17|2903.17|2903.17|0
1652257730000|2022-05-11 08:28:50|2903.22|2903.22|2903.22|2903.22|2903.22|2903.22|2903.22|2903.22|0
1652257740000|2022-05-11 08:29:00|2903.02|2903.02|2903.39|2903.39|2903.39|2903.39|2903.02|2903.02|0
1652257750000|2022-05-11 08:29:10|2903.18|2903.18|2903.26|2903.26|2903.26|2903.26|2903.18|2903.18|0
1652257760000|2022-05-11 08:29:20|2903.1|2903.1|2903.43|2903.43|2903.43|2903.43|2903.1|2903.1|0
1652257770000|2022-05-11 08:29:30|2903.68|2903.68|2904.02|2904.02|2904.02|2904.02|2903.68|2903.68|0
1652257780000|2022-05-11 08:29:40|2904.27|2904.27|2905.84|2905.84|2905.84|2905.84|2904.27|2904.27|0
1652257790000|2022-05-11 08:29:50|2905.93|2905.93|2907.18|2907.18|2907.18|2907.18|2905.93|2905.93|0
1652257800000|2022-05-11 08:30:00|2907.39|2907.39|2907.4|2907.4|2907.64|2907.64|2907.32|2907.32|0
1652257810000|2022-05-11 08:30:10|2907.35|2907.35|2907.35|2907.35|2907.35|2907.35|2907.35|2907.35|0
1652257850000|2022-05-11 08:30:50|2907.31|2907.31|2907.31|2907.31|2907.35|2907.35|2907.31|2907.31|0
1652257880000|2022-05-11 08:31:20|2907.47|2907.47|2907.39|2907.39|2907.47|2907.47|2907.39|2907.39|0
1652257890000|2022-05-11 08:31:30|2907.5|2907.5|2907.61|2907.61|2907.61|2907.61|2907.5|2907.5|0
1652426100000|2022-05-13 07:15:00|2919.14|2919.14|2919.14|2919.14|2919.14|2919.14|2919.14|2919.14|0
1652426110000|2022-05-13 07:15:10|2919.03|2919.03|2918.8|2918.8|2919.03|2919.03|2918.8|2918.8|0
1652426120000|2022-05-13 07:15:20|2919.5|2919.5|2919.62|2919.62|2919.62|2919.62|2919.5|2919.5|0
1652426130000|2022-05-13 07:15:30|2919.54|2919.54|2919.54|2919.54|2919.54|2919.54|2919.2|2919.2|0
1652426160000|2022-05-13 07:16:00|2919.41|2919.41|2919.41|2919.41|2919.41|2919.41|2919.41|2919.41|0
1652426170000|2022-05-13 07:16:10|2919.52|2919.52|2919.52|2919.52|2919.52|2919.52|2919.52|2919.52|0
1652426190000|2022-05-13 07:16:30|2919.01|2919.01|2919.01|2919.01|2919.01|2919.01|2919.01|2919.01|0
1652426200000|2022-05-13 07:16:40|2918.59|2918.59|2918.85|2918.85|2918.85|2918.85|2918.59|2918.59|0
1652426210000|2022-05-13 07:16:50|2919.18|2919.18|2918.74|2918.74|2919.18|2919.18|2918.74|2918.74|0
1652426220000|2022-05-13 07:17:00|2918.4|2918.4|2918.32|2918.32|2918.4|2918.4|2918.32|2918.32|0
1652426230000|2022-05-13 07:17:10|2917.99|2917.99|2916.38|2916.38|2917.99|2917.99|2916.3|2916.3|0
1652426240000|2022-05-13 07:17:20|2916.3|2916.3|2914.93|2914.93|2916.3|2916.3|2914.93|2914.93|0
1652426250000|2022-05-13 07:17:30|2914.58|2914.58|2914.31|2914.31|2914.58|2914.58|2914.19|2914.19|0
1652426260000|2022-05-13 07:17:40|2913.64|2913.64|2913.64|2913.64|2913.64|2913.64|2913.64|2913.64|0
1652426270000|2022-05-13 07:17:50|2914.18|2914.18|2914.18|2914.18|2914.18|2914.18|2914.18|2914.18|0
1652426280000|2022-05-13 07:18:00|2914.41|2914.41|2914.52|2914.52|2914.52|2914.52|2914.41|2914.41|0
1652426290000|2022-05-13 07:18:10|2915.09|2915.09|2917.45|2917.45|2917.47|2917.47|2915.09|2915.09|0
1652426300000|2022-05-13 07:18:20|2917.66|2917.66|2916.85|2916.85|2917.82|2917.82|2916.82|2916.82|0
1652426310000|2022-05-13 07:18:30|2917.19|2917.19|2917.19|2917.19|2917.19|2917.19|2917.19|2917.19|0
1652426320000|2022-05-13 07:18:40|2917.23|2917.23|2917.23|2917.23|2917.23|2917.23|2917.23|2917.23|0
1652426330000|2022-05-13 07:18:50|2917.35|2917.35|2917.4|2917.4|2917.4|2917.4|2917.35|2917.35|0
1652426340000|2022-05-13 07:19:00|2917.48|2917.48|2917.48|2917.48|2917.48|2917.48|2917.48|2917.48|0
1652426350000|2022-05-13 07:19:10|2917.59|2917.59|2917.33|2917.33|2917.59|2917.59|2917.33|2917.33|0
1652426360000|2022-05-13 07:19:20|2917.21|2917.21|2915.55|2915.55|2917.21|2917.21|2915.55|2915.55|0
1652426370000|2022-05-13 07:19:30|2915.69|2915.69|2915.69|2915.69|2915.69|2915.69|2915.69|2915.69|0
1652426380000|2022-05-13 07:19:40|2915.62|2915.62|2915.62|2915.62|2915.62|2915.62|2915.62|2915.62|0
1652426390000|2022-05-13 07:19:50|2917|2917|2917|2917|2917|2917|2917|2917|0
1652426400000|2022-05-13 07:20:00|2917.2|2917.2|2916.95|2916.95|2917.46|2917.46|2916.87|2916.87|0
1652426410000|2022-05-13 07:20:10|2916.87|2916.87|2916.87|2916.87|2916.87|2916.87|2916.87|2916.87|0
1652426420000|2022-05-13 07:20:20|2917.29|2917.29|2917.62|2917.62|2917.95|2917.95|2917.08|2917.08|0
1652426430000|2022-05-13 07:20:30|2917.29|2917.29|2917.6|2917.6|2917.64|2917.64|2917.29|2917.29|0
1652426440000|2022-05-13 07:20:40|2917.81|2917.81|2917.81|2917.81|2917.81|2917.81|2917.81|2917.81|0
1652426450000|2022-05-13 07:20:50|2917.68|2917.68|2917.68|2917.68|2917.68|2917.68|2917.68|2917.68|0
1652426480000|2022-05-13 07:21:20|2917.76|2917.76|2917.69|2917.69|2917.76|2917.76|2917.69|2917.69|0
1652426490000|2022-05-13 07:21:30|2916.77|2916.77|2916.77|2916.77|2916.77|2916.77|2916.77|2916.77|0
1652426500000|2022-05-13 07:21:40|2916.73|2916.73|2916.4|2916.4|2916.73|2916.73|2916.4|2916.4|0
1652426510000|2022-05-13 07:21:50|2916.5|2916.5|2916.63|2916.63|2916.63|2916.63|2916.5|2916.5|0
1652426520000|2022-05-13 07:22:00|2917.3|2917.3|2917.59|2917.59|2917.63|2917.63|2917.3|2917.3|0
1652426530000|2022-05-13 07:22:10|2917.8|2917.8|2917.8|2917.8|2917.8|2917.8|2917.8|2917.8|0
1652426540000|2022-05-13 07:22:20|2917.68|2917.68|2917.68|2917.68|2917.68|2917.68|2917.68|2917.68|0
1652426560000|2022-05-13 07:22:40|2917.89|2917.89|2917.89|2917.89|2917.89|2917.89|2917.89|2917.89|0
1652426590000|2022-05-13 07:23:10|2918.03|2918.03|2918.03|2918.03|2918.03|2918.03|2918.03|2918.03|0
1652426600000|2022-05-13 07:23:20|2918.83|2918.83|2918.36|2918.36|2919.15|2919.15|2918.36|2918.36|0
1652426620000|2022-05-13 07:23:40|2918.03|2918.03|2918.25|2918.25|2918.25|2918.25|2918.03|2918.03|0
1652426630000|2022-05-13 07:23:50|2918.6|2918.6|2918.89|2918.89|2918.89|2918.89|2918.6|2918.6|0
1652426640000|2022-05-13 07:24:00|2919.17|2919.17|2920.72|2920.72|2920.72|2920.72|2919.17|2919.17|0
1652426650000|2022-05-13 07:24:10|2921.29|2921.29|2921.29|2921.29|2921.29|2921.29|2921.29|2921.29|0
1652426660000|2022-05-13 07:24:20|2921.18|2921.18|2921.76|2921.76|2921.76|2921.76|2921.18|2921.18|0
1652426680000|2022-05-13 07:24:40|2921.53|2921.53|2921.38|2921.38|2921.53|2921.53|2921.38|2921.38|0
1652426710000|2022-05-13 07:25:10|2921.45|2921.45|2921.55|2921.55|2921.66|2921.66|2921.45|2921.45|0
1652426720000|2022-05-13 07:25:20|2920.89|2920.89|2920.89|2920.89|2920.89|2920.89|2920.89|2920.89|0
1652426730000|2022-05-13 07:25:30|2920.82|2920.82|2920.71|2920.71|2920.82|2920.82|2920.71|2920.71|0
1652426740000|2022-05-13 07:25:40|2920.64|2920.64|2920.31|2920.31|2920.64|2920.64|2920.31|2920.31|0
1652426760000|2022-05-13 07:26:00|2920.2|2920.2|2920.53|2920.53|2920.53|2920.53|2920.2|2920.2|0
1652426770000|2022-05-13 07:26:10|2920.87|2920.87|2920.87|2920.87|2920.87|2920.87|2920.87|2920.87|0
1652426780000|2022-05-13 07:26:20|2921.32|2921.32|2921.2|2921.2|2921.65|2921.65|2921.2|2921.2|0
1652426800000|2022-05-13 07:26:40|2920.89|2920.89|2920.89|2920.89|2920.89|2920.89|2920.89|2920.89|0
1652426840000|2022-05-13 07:27:20|2921.12|2921.12|2921.12|2921.12|2921.12|2921.12|2921.12|2921.12|0
1652426850000|2022-05-13 07:27:30|2921.46|2921.46|2921.12|2921.12|2921.46|2921.46|2921.12|2921.12|0
1652426860000|2022-05-13 07:27:40|2921.16|2921.16|2921.16|2921.16|2921.16|2921.16|2921.16|2921.16|0
1652426880000|2022-05-13 07:28:00|2920.96|2920.96|2920.96|2920.96|2920.96|2920.96|2920.96|2920.96|0
1652426890000|2022-05-13 07:28:10|2920.85|2920.85|2921.06|2921.06|2921.06|2921.06|2920.85|2920.85|0
1652426900000|2022-05-13 07:28:20|2921.14|2921.14|2921.14|2921.14|2921.14|2921.14|2921.14|2921.14|0
1652426910000|2022-05-13 07:28:30|2921.24|2921.24|2921.19|2921.19|2921.24|2921.24|2921.19|2921.19|0
1652426930000|2022-05-13 07:28:50|2921.11|2921.11|2920.89|2920.89|2921.2|2921.2|2920.89|2920.89|0
1652426940000|2022-05-13 07:29:00|2921|2921|2921.3|2921.3|2921.63|2921.63|2921|2921|0
1652426950000|2022-05-13 07:29:10|2921.18|2921.18|2921.6|2921.6|2921.6|2921.6|2921.18|2921.18|0
1652426960000|2022-05-13 07:29:20|2921.18|2921.18|2921.34|2921.34|2921.34|2921.34|2921.18|2921.18|0
1652426970000|2022-05-13 07:29:30|2921.48|2921.48|2922.23|2922.23|2922.23|2922.23|2921.48|2921.48|0
1652426980000|2022-05-13 07:29:40|2922.27|2922.27|2922.27|2922.27|2922.27|2922.27|2922.27|2922.27|0
1652426990000|2022-05-13 07:29:50|2923.01|2923.01|2923.34|2923.34|2923.67|2923.67|2923.01|2923.01|0
1652427000000|2022-05-13 07:30:00|2923.24|2923.24|2923.39|2923.39|2923.39|2923.39|2923.24|2923.24|0
1652427010000|2022-05-13 07:30:10|2923.61|2923.61|2923.56|2923.56|2923.61|2923.61|2923.46|2923.46|0
1652427020000|2022-05-13 07:30:20|2923.46|2923.46|2923.5|2923.5|2923.5|2923.5|2923.46|2923.46|0
1652427040000|2022-05-13 07:30:40|2923.83|2923.83|2924.38|2924.38|2924.68|2924.68|2923.83|2923.83|0
1652427050000|2022-05-13 07:30:50|2924.05|2924.05|2924.05|2924.05|2924.05|2924.05|2924.05|2924.05|0
1652427060000|2022-05-13 07:31:00|2924.12|2924.12|2924.06|2924.06|2924.12|2924.12|2924.02|2924.02|0
1652427070000|2022-05-13 07:31:10|2924.14|2924.14|2924.81|2924.81|2925.14|2925.14|2924.14|2924.14|0
1652427080000|2022-05-13 07:31:20|2924.85|2924.85|2925.29|2925.29|2925.29|2925.29|2924.85|2924.85|0
1652427090000|2022-05-13 07:31:30|2925.38|2925.38|2924.71|2924.71|2925.38|2925.38|2924.71|2924.71|0
1652427100000|2022-05-13 07:31:40|2924.79|2924.79|2924.87|2924.87|2924.87|2924.87|2924.79|2924.79|0
1652427110000|2022-05-13 07:31:50|2925.08|2925.08|2924.88|2924.88|2925.08|2925.08|2924.88|2924.88|0
1652427130000|2022-05-13 07:32:10|2925.21|2925.21|2925.55|2925.55|2925.55|2925.55|2925.21|2925.21|0
1652427140000|2022-05-13 07:32:20|2925.43|2925.43|2925.21|2925.21|2925.43|2925.43|2925.21|2925.21|0
1652427160000|2022-05-13 07:32:40|2925.05|2925.05|2925.05|2925.05|2925.05|2925.05|2925.05|2925.05|0
1652427170000|2022-05-13 07:32:50|2925.46|2925.46|2926.74|2926.74|2926.74|2926.74|2925.46|2925.46|0
1652427180000|2022-05-13 07:33:00|2926.53|2926.53|2926.2|2926.2|2926.53|2926.53|2926.2|2926.2|0
1652427190000|2022-05-13 07:33:10|2926.53|2926.53|2926.76|2926.76|2926.76|2926.76|2926.53|2926.53|0
1652427200000|2022-05-13 07:33:20|2926.97|2926.97|2926.86|2926.86|2926.97|2926.97|2926.86|2926.86|0
1652427210000|2022-05-13 07:33:30|2927.17|2927.17|2927.25|2927.25|2927.25|2927.25|2927.17|2927.17|0
1652427220000|2022-05-13 07:33:40|2927.17|2927.17|2927.17|2927.17|2927.17|2927.17|2927.17|2927.17|0
1652427230000|2022-05-13 07:33:50|2927.49|2927.49|2927.99|2927.99|2928.07|2928.07|2927.49|2927.49|0
1652427240000|2022-05-13 07:34:00|2927.91|2927.91|2928.34|2928.34|2928.42|2928.42|2927.91|2927.91|0
1652427250000|2022-05-13 07:34:10|2928.24|2928.24|2928.24|2928.24|2928.24|2928.24|2928.24|2928.24|0
1652427260000|2022-05-13 07:34:20|2928.13|2928.13|2928.22|2928.22|2928.22|2928.22|2928.13|2928.13|0
1652427270000|2022-05-13 07:34:30|2928.14|2928.14|2928.22|2928.22|2928.22|2928.22|2928.14|2928.14|0
1652427280000|2022-05-13 07:34:40|2928.04|2928.04|2927.62|2927.62|2928.04|2928.04|2927.62|2927.62|0
1652427290000|2022-05-13 07:34:50|2927.68|2927.68|2927.62|2927.62|2927.73|2927.73|2927.47|2927.47|0
1652427310000|2022-05-13 07:35:10|2927.7|2927.7|2927.7|2927.7|2927.7|2927.7|2927.7|2927.7|0
1652427320000|2022-05-13 07:35:20|2927.65|2927.65|2927.73|2927.73|2927.73|2927.73|2927.65|2927.65|0
1652427330000|2022-05-13 07:35:30|2927.4|2927.4|2927.4|2927.4|2927.4|2927.4|2927.4|2927.4|0
1652427340000|2022-05-13 07:35:40|2927.48|2927.48|2927.48|2927.48|2927.48|2927.48|2927.48|2927.48|0
1652427350000|2022-05-13 07:35:50|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|0
1652427370000|2022-05-13 07:36:10|2927.62|2927.62|2927.62|2927.62|2927.62|2927.62|2927.62|2927.62|0
1652427380000|2022-05-13 07:36:20|2927.7|2927.7|2927.81|2927.81|2927.81|2927.81|2927.7|2927.7|0
1652427390000|2022-05-13 07:36:30|2927.73|2927.73|2927.73|2927.73|2927.73|2927.73|2927.73|2927.73|0
1652427400000|2022-05-13 07:36:40|2927.84|2927.84|2927.62|2927.62|2927.84|2927.84|2927.62|2927.62|0
1652427410000|2022-05-13 07:36:50|2927.73|2927.73|2927.51|2927.51|2927.73|2927.73|2927.51|2927.51|0
1652427420000|2022-05-13 07:37:00|2927.66|2927.66|2927.85|2927.85|2927.85|2927.85|2927.66|2927.66|0
1652427440000|2022-05-13 07:37:20|2927.74|2927.74|2927.85|2927.85|2927.97|2927.97|2927.63|2927.63|0
1652427460000|2022-05-13 07:37:40|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|0
1652427480000|2022-05-13 07:38:00|2927.61|2927.61|2927.56|2927.56|2927.61|2927.61|2927.41|2927.41|0
1652427490000|2022-05-13 07:38:10|2927.68|2927.68|2927.68|2927.68|2927.68|2927.68|2927.68|2927.68|0
1652427500000|2022-05-13 07:38:20|2927.79|2927.79|2927.79|2927.79|2927.79|2927.79|2927.79|2927.79|0
1652427510000|2022-05-13 07:38:30|2928.01|2928.01|2928.13|2928.13|2928.13|2928.13|2928.01|2928.01|0
1652427520000|2022-05-13 07:38:40|2928.35|2928.35|2928.69|2928.69|2928.69|2928.69|2928.35|2928.35|0
1652427530000|2022-05-13 07:38:50|2928.84|2928.84|2930.04|2930.04|2930.04|2930.04|2928.84|2928.84|0
1652427540000|2022-05-13 07:39:00|2930.25|2930.25|2931.26|2931.26|2931.26|2931.26|2930.25|2930.25|0
1652427550000|2022-05-13 07:39:10|2931.37|2931.37|2931.37|2931.37|2931.37|2931.37|2931.37|2931.37|0
1652427570000|2022-05-13 07:39:30|2931.48|2931.48|2931.08|2931.08|2931.63|2931.63|2931.08|2931.08|0
1652427580000|2022-05-13 07:39:40|2930.98|2930.98|2930.98|2930.98|2930.98|2930.98|2930.98|2930.98|0
1652427590000|2022-05-13 07:39:50|2930.87|2930.87|2930.87|2930.87|2930.87|2930.87|2930.87|2930.87|0
1652427600000|2022-05-13 07:40:00|2930.98|2930.98|2930.86|2930.86|2930.98|2930.98|2930.53|2930.53|0
1652427610000|2022-05-13 07:40:10|2930.98|2930.98|2930.72|2930.72|2930.98|2930.98|2930.72|2930.72|0
1652427630000|2022-05-13 07:40:30|2930.61|2930.61|2930.56|2930.56|2930.61|2930.61|2930.56|2930.56|0
1652427640000|2022-05-13 07:40:40|2930.45|2930.45|2930.23|2930.23|2930.45|2930.45|2930.23|2930.23|0
1652427650000|2022-05-13 07:40:50|2930.12|2930.12|2930.12|2930.12|2930.12|2930.12|2930.12|2930.12|0
1652427660000|2022-05-13 07:41:00|2930.2|2930.2|2930.2|2930.2|2930.2|2930.2|2930.2|2930.2|0
1652427670000|2022-05-13 07:41:10|2930.31|2930.31|2930.2|2930.2|2930.31|2930.31|2930.2|2930.2|0
1652427680000|2022-05-13 07:41:20|2930.31|2930.31|2930.43|2930.43|2930.43|2930.43|2930.31|2930.31|0
1652427700000|2022-05-13 07:41:40|2930.53|2930.53|2930.53|2930.53|2930.53|2930.53|2930.53|2930.53|0
1652427720000|2022-05-13 07:42:00|2931.11|2931.11|2931.11|2931.11|2931.11|2931.11|2931.11|2931.11|0
1652427730000|2022-05-13 07:42:10|2930.77|2930.77|2930.98|2930.98|2930.98|2930.98|2930.77|2930.77|0
1652427740000|2022-05-13 07:42:20|2930.8|2930.8|2930.8|2930.8|2930.8|2930.8|2930.8|2930.8|0
1652427760000|2022-05-13 07:42:40|2930.92|2930.92|2930.58|2930.58|2930.92|2930.92|2930.58|2930.58|0
1652427770000|2022-05-13 07:42:50|2930.7|2930.7|2930.9|2930.9|2930.9|2930.9|2930.7|2930.7|0
1652427780000|2022-05-13 07:43:00|2931.24|2931.24|2931.24|2931.24|2931.24|2931.24|2931.24|2931.24|0
1652427790000|2022-05-13 07:43:10|2931.12|2931.12|2930.97|2930.97|2931.12|2931.12|2930.97|2930.97|0
1652427810000|2022-05-13 07:43:30|2931.01|2931.01|2931.25|2931.25|2931.25|2931.25|2931.01|2931.01|0
1652427820000|2022-05-13 07:43:40|2931.21|2931.21|2931.21|2931.21|2931.21|2931.21|2931.21|2931.21|0
1652427830000|2022-05-13 07:43:50|2931.32|2931.32|2931.17|2931.17|2931.32|2931.32|2931.17|2931.17|0
1652427840000|2022-05-13 07:44:00|2931.27|2931.27|2931.16|2931.16|2931.27|2931.27|2931.16|2931.16|0
1652427860000|2022-05-13 07:44:20|2930.83|2930.83|2930.91|2930.91|2930.91|2930.91|2930.83|2930.83|0
1652427870000|2022-05-13 07:44:30|2930.83|2930.83|2930.83|2930.83|2930.83|2930.83|2930.83|2930.83|0
1652427890000|2022-05-13 07:44:50|2930.72|2930.72|2930.56|2930.56|2930.72|2930.72|2930.56|2930.56|0
1652427900000|2022-05-13 07:45:00|2930.68|2930.68|2932.1|2932.1|2932.1|2932.1|2930.68|2930.68|0
1652427910000|2022-05-13 07:45:10|2932.26|2932.26|2932.45|2932.45|2932.45|2932.45|2932.26|2932.26|0
1652427920000|2022-05-13 07:45:20|2933.1|2933.1|2933.1|2933.1|2933.1|2933.1|2933.1|2933.1|0
1652427930000|2022-05-13 07:45:30|2933.43|2933.43|2933.43|2933.43|2933.43|2933.43|2933.43|2933.43|0
1652427940000|2022-05-13 07:45:40|2933.51|2933.51|2933.59|2933.59|2933.59|2933.59|2933.51|2933.51|0
1652427950000|2022-05-13 07:45:50|2933.75|2933.75|2933.75|2933.75|2933.75|2933.75|2933.75|2933.75|0
1652427960000|2022-05-13 07:46:00|2933.79|2933.79|2933.79|2933.79|2933.79|2933.79|2933.79|2933.79|0
1652427970000|2022-05-13 07:46:10|2933.93|2933.93|2934.06|2934.06|2934.15|2934.15|2933.93|2933.93|0
1652427980000|2022-05-13 07:46:20|2934.15|2934.15|2934.1|2934.1|2934.15|2934.15|2934.1|2934.1|0
1652428000000|2022-05-13 07:46:40|2933.99|2933.99|2933.99|2933.99|2933.99|2933.99|2933.99|2933.99|0
1652428010000|2022-05-13 07:46:50|2934.07|2934.07|2933.95|2933.95|2934.07|2934.07|2933.85|2933.85|0
1652428060000|2022-05-13 07:47:40|2934.28|2934.28|2934.4|2934.4|2934.4|2934.4|2934.28|2934.28|0
1652428070000|2022-05-13 07:47:50|2934.52|2934.52|2934.52|2934.52|2934.52|2934.52|2934.52|2934.52|0
1652428080000|2022-05-13 07:48:00|2934.69|2934.69|2934.46|2934.46|2934.69|2934.69|2934.46|2934.46|0
1652428090000|2022-05-13 07:48:10|2934.31|2934.31|2934.97|2934.97|2934.97|2934.97|2934.31|2934.31|0
1652428100000|2022-05-13 07:48:20|2935.31|2935.31|2935.56|2935.56|2935.64|2935.64|2935.31|2935.31|0
1652428120000|2022-05-13 07:48:40|2935.23|2935.23|2935.07|2935.07|2935.41|2935.41|2935.07|2935.07|0
1652428130000|2022-05-13 07:48:50|2935.25|2935.25|2935.25|2935.25|2935.25|2935.25|2935.25|2935.25|0
1652428140000|2022-05-13 07:49:00|2934.9|2934.9|2934.78|2934.78|2934.9|2934.9|2934.54|2934.54|0
1652428150000|2022-05-13 07:49:10|2934.7|2934.7|2934.48|2934.48|2934.7|2934.7|2934.48|2934.48|0
1652428160000|2022-05-13 07:49:20|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|0
1652428180000|2022-05-13 07:49:40|2934.42|2934.42|2934.42|2934.42|2934.42|2934.42|2934.42|2934.42|0
1652428190000|2022-05-13 07:49:50|2934.14|2934.14|2934.06|2934.06|2934.14|2934.14|2934.06|2934.06|0
1652428200000|2022-05-13 07:50:00|2933.98|2933.98|2933.65|2933.65|2933.98|2933.98|2933.65|2933.65|0
1652428210000|2022-05-13 07:50:10|2933.41|2933.41|2933.81|2933.81|2933.81|2933.81|2933.41|2933.41|0
1652428230000|2022-05-13 07:50:30|2933.92|2933.92|2933.81|2933.81|2933.92|2933.92|2933.81|2933.81|0
1652428240000|2022-05-13 07:50:40|2934.48|2934.48|2934.43|2934.43|2934.48|2934.48|2934.43|2934.43|0
1652428250000|2022-05-13 07:50:50|2934.11|2934.11|2934.11|2934.11|2934.11|2934.11|2934.11|2934.11|0
1652428260000|2022-05-13 07:51:00|2934.43|2934.43|2934.96|2934.96|2935.11|2935.11|2934.43|2934.43|0
1652428280000|2022-05-13 07:51:20|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|0
1652428290000|2022-05-13 07:51:30|2935.24|2935.24|2935.24|2935.24|2935.24|2935.24|2935.24|2935.24|0
1652428300000|2022-05-13 07:51:40|2935.29|2935.29|2935.29|2935.29|2935.29|2935.29|2935.29|2935.29|0
1652428320000|2022-05-13 07:52:00|2935.64|2935.64|2935.64|2935.64|2935.64|2935.64|2935.64|2935.64|0
1652428350000|2022-05-13 07:52:30|2935.75|2935.75|2936.26|2936.26|2936.26|2936.26|2935.69|2935.69|0
1652428370000|2022-05-13 07:52:50|2936.17|2936.17|2936.12|2936.12|2936.17|2936.17|2936.12|2936.12|0
1652428380000|2022-05-13 07:53:00|2936.2|2936.2|2936.3|2936.3|2936.3|2936.3|2936.2|2936.2|0
1652428400000|2022-05-13 07:53:20|2935.99|2935.99|2935.66|2935.66|2935.99|2935.99|2935.66|2935.66|0
1652428410000|2022-05-13 07:53:30|2935.5|2935.5|2934.62|2934.62|2935.5|2935.5|2934.62|2934.62|0
1652428420000|2022-05-13 07:53:40|2934.51|2934.51|2934.51|2934.51|2934.51|2934.51|2934.51|2934.51|0
1652428430000|2022-05-13 07:53:50|2934.29|2934.29|2934.29|2934.29|2934.29|2934.29|2934.29|2934.29|0
1652428440000|2022-05-13 07:54:00|2934.37|2934.37|2934.37|2934.37|2934.37|2934.37|2934.37|2934.37|0
1652428470000|2022-05-13 07:54:30|2934.32|2934.32|2934.31|2934.31|2934.32|2934.32|2934.23|2934.23|0
1652428480000|2022-05-13 07:54:40|2934.51|2934.51|2934.4|2934.4|2934.51|2934.51|2934.4|2934.4|0
1652428490000|2022-05-13 07:54:50|2934.63|2934.63|2934.4|2934.4|2934.63|2934.63|2934.4|2934.4|0
1652428500000|2022-05-13 07:55:00|2934.07|2934.07|2934.92|2934.92|2934.92|2934.92|2934.07|2934.07|0
1652428510000|2022-05-13 07:55:10|2934.82|2934.82|2934.72|2934.72|2934.82|2934.82|2934.72|2934.72|0
1652428520000|2022-05-13 07:55:20|2934.48|2934.48|2934.38|2934.38|2934.48|2934.48|2934.38|2934.38|0
1652428530000|2022-05-13 07:55:30|2934.64|2934.64|2934.64|2934.64|2934.64|2934.64|2934.64|2934.64|0
1652428540000|2022-05-13 07:55:40|2934.72|2934.72|2934.94|2934.94|2934.94|2934.94|2934.61|2934.61|0
1652428550000|2022-05-13 07:55:50|2934.61|2934.61|2934.53|2934.53|2934.76|2934.76|2934.53|2934.53|0
1652428570000|2022-05-13 07:56:10|2934.57|2934.57|2934.61|2934.61|2934.61|2934.61|2934.57|2934.57|0
1652428580000|2022-05-13 07:56:20|2934.68|2934.68|2934.68|2934.68|2934.68|2934.68|2934.68|2934.68|0
1652428590000|2022-05-13 07:56:30|2934.45|2934.45|2934.34|2934.34|2934.45|2934.45|2934.34|2934.34|0
1652428600000|2022-05-13 07:56:40|2934.22|2934.22|2934.39|2934.39|2934.39|2934.39|2934.22|2934.22|0
1652428610000|2022-05-13 07:56:50|2934.54|2934.54|2935.05|2935.05|2935.23|2935.23|2934.54|2934.54|0
1652428620000|2022-05-13 07:57:00|2934.95|2934.95|2935.22|2935.22|2935.22|2935.22|2934.84|2934.84|0
1652428630000|2022-05-13 07:57:10|2934.89|2934.89|2935|2935|2935|2935|2934.89|2934.89|0
1652428650000|2022-05-13 07:57:30|2934.9|2934.9|2934.91|2934.91|2935.01|2935.01|2934.9|2934.9|0
1652428660000|2022-05-13 07:57:40|2934.8|2934.8|2934.8|2934.8|2934.8|2934.8|2934.8|2934.8|0
1652428670000|2022-05-13 07:57:50|2934.46|2934.46|2933.62|2933.62|2934.46|2934.46|2933.62|2933.62|0
1652428680000|2022-05-13 07:58:00|2933.53|2933.53|2932.7|2932.7|2933.53|2933.53|2932.7|2932.7|0
1652428690000|2022-05-13 07:58:10|2932.56|2932.56|2932.52|2932.52|2932.56|2932.56|2932.52|2932.52|0
1652428700000|2022-05-13 07:58:20|2932.43|2932.43|2932.43|2932.43|2932.43|2932.43|2932.43|2932.43|0
1652428710000|2022-05-13 07:58:30|2932.35|2932.35|2932.2|2932.2|2932.35|2932.35|2932.2|2932.2|0
1652428720000|2022-05-13 07:58:40|2932.27|2932.27|2932.27|2932.27|2932.27|2932.27|2932.27|2932.27|0
1652428730000|2022-05-13 07:58:50|2932.16|2932.16|2932.16|2932.16|2932.16|2932.16|2932.16|2932.16|0
1652428740000|2022-05-13 07:59:00|2932.37|2932.37|2932.35|2932.35|2932.53|2932.53|2932.35|2932.35|0
1652428750000|2022-05-13 07:59:10|2932.24|2932.24|2932.13|2932.13|2932.24|2932.24|2932.13|2932.13|0
1652428760000|2022-05-13 07:59:20|2932.25|2932.25|2932.89|2932.89|2932.89|2932.89|2932.25|2932.25|0
1652428770000|2022-05-13 07:59:30|2932.84|2932.84|2932.95|2932.95|2932.95|2932.95|2932.84|2932.84|0
1652428780000|2022-05-13 07:59:40|2933.05|2933.05|2933.01|2933.01|2933.05|2933.05|2933.01|2933.01|0
1652428790000|2022-05-13 07:59:50|2932.68|2932.68|2932.45|2932.45|2932.77|2932.77|2932.45|2932.45|0
1652428810000|2022-05-13 08:00:10|2932.68|2932.68|2932.68|2932.68|2932.68|2932.68|2932.68|2932.68|0
1652428820000|2022-05-13 08:00:20|2932.6|2932.6|2932.68|2932.68|2932.68|2932.68|2932.6|2932.6|0
1652428850000|2022-05-13 08:00:50|2932.7|2932.7|2932.7|2932.7|2932.7|2932.7|2932.7|2932.7|0
1652428860000|2022-05-13 08:01:00|2932.81|2932.81|2932.76|2932.76|2932.81|2932.81|2932.76|2932.76|0
1652428870000|2022-05-13 08:01:10|2932.42|2932.42|2932.31|2932.31|2932.42|2932.42|2932.31|2932.31|0
1652428890000|2022-05-13 08:01:30|2932.21|2932.21|2932.89|2932.89|2932.89|2932.89|2932.21|2932.21|0
1652428900000|2022-05-13 08:01:40|2932.82|2932.82|2932.7|2932.7|2932.89|2932.89|2932.7|2932.7|0
1652428910000|2022-05-13 08:01:50|2932.47|2932.47|2932.47|2932.47|2932.47|2932.47|2932.47|2932.47|0
1652428950000|2022-05-13 08:02:30|2932.42|2932.42|2932.37|2932.37|2932.42|2932.42|2932.37|2932.37|0
1652428960000|2022-05-13 08:02:40|2932.87|2932.87|2932.84|2932.84|2932.87|2932.87|2932.84|2932.84|0
1652428980000|2022-05-13 08:03:00|2933.07|2933.07|2933.07|2933.07|2933.07|2933.07|2933.07|2933.07|0
1652428990000|2022-05-13 08:03:10|2932.91|2932.91|2932.53|2932.53|2932.91|2932.91|2932.53|2932.53|0
1652429000000|2022-05-13 08:03:20|2931.53|2931.53|2932.2|2932.2|2932.2|2932.2|2931.53|2931.53|0
1652429010000|2022-05-13 08:03:30|2932.49|2932.49|2932.37|2932.37|2932.49|2932.49|2932.37|2932.37|0
1652429020000|2022-05-13 08:03:40|2932.88|2932.88|2932.76|2932.76|2932.88|2932.88|2932.76|2932.76|0
1652429030000|2022-05-13 08:03:50|2932.54|2932.54|2932.48|2932.48|2932.54|2932.54|2932.48|2932.48|0
1652429040000|2022-05-13 08:04:00|2931.82|2931.82|2931.98|2931.98|2931.98|2931.98|2931.82|2931.82|0
1652429050000|2022-05-13 08:04:10|2932.03|2932.03|2932.26|2932.26|2932.26|2932.26|2932.03|2932.03|0
1652429060000|2022-05-13 08:04:20|2932.41|2932.41|2932.52|2932.52|2932.52|2932.52|2932.41|2932.41|0
1652429080000|2022-05-13 08:04:40|2932.55|2932.55|2932.55|2932.55|2932.55|2932.55|2932.55|2932.55|0
1652429090000|2022-05-13 08:04:50|2932.77|2932.77|2932.77|2932.77|2932.77|2932.77|2932.77|2932.77|0
1652429100000|2022-05-13 08:05:00|2932.85|2932.85|2932.85|2932.85|2932.85|2932.85|2932.85|2932.85|0
1652429120000|2022-05-13 08:05:20|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|0
1652429130000|2022-05-13 08:05:30|2933.49|2933.49|2933.49|2933.49|2933.49|2933.49|2933.49|2933.49|0
1652429140000|2022-05-13 08:05:40|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|2933.26|2933.26|0
1652429150000|2022-05-13 08:05:50|2933.45|2933.45|2933.66|2933.66|2933.66|2933.66|2933.45|2933.45|0
1652429160000|2022-05-13 08:06:00|2933.89|2933.89|2934.01|2934.01|2934.01|2934.01|2933.89|2933.89|0
1652429170000|2022-05-13 08:06:10|2934.15|2934.15|2934.82|2934.82|2934.82|2934.82|2934.15|2934.15|0
1652429180000|2022-05-13 08:06:20|2934.9|2934.9|2935.17|2935.17|2935.17|2935.17|2934.9|2934.9|0
1652429190000|2022-05-13 08:06:30|2935.5|2935.5|2935.85|2935.85|2935.85|2935.85|2935.5|2935.5|0
1652429200000|2022-05-13 08:06:40|2936.18|2936.18|2936.87|2936.87|2936.87|2936.87|2936.18|2936.18|0
1652429210000|2022-05-13 08:06:50|2936.98|2936.98|2936.66|2936.66|2936.98|2936.98|2936.66|2936.66|0
1652429220000|2022-05-13 08:07:00|2936.83|2936.83|2937.05|2937.05|2937.05|2937.05|2936.83|2936.83|0
1652429230000|2022-05-13 08:07:10|2937.29|2937.29|2937.29|2937.29|2937.29|2937.29|2937.29|2937.29|0
1652429250000|2022-05-13 08:07:30|2937.4|2937.4|2937.4|2937.4|2937.4|2937.4|2937.4|2937.4|0
1652429270000|2022-05-13 08:07:50|2937.24|2937.24|2937.19|2937.19|2937.4|2937.4|2937.19|2937.19|0
1652429280000|2022-05-13 08:08:00|2936.97|2936.97|2936.93|2936.93|2937.04|2937.04|2936.93|2936.93|0
1652429300000|2022-05-13 08:08:20|2936.82|2936.82|2936.82|2936.82|2936.82|2936.82|2936.82|2936.82|0
1652429310000|2022-05-13 08:08:30|2936.15|2936.15|2936.04|2936.04|2936.15|2936.15|2936.04|2936.04|0
1652429320000|2022-05-13 08:08:40|2935.55|2935.55|2935.27|2935.27|2935.55|2935.55|2935.27|2935.27|0
1652429330000|2022-05-13 08:08:50|2935.13|2935.13|2935.13|2935.13|2935.13|2935.13|2935.13|2935.13|0
1652429340000|2022-05-13 08:09:00|2935.25|2935.25|2934.36|2934.36|2935.25|2935.25|2934.26|2934.26|0
1652429350000|2022-05-13 08:09:10|2933.64|2933.64|2933.56|2933.56|2933.64|2933.64|2933.56|2933.56|0
1652429360000|2022-05-13 08:09:20|2933.45|2933.45|2933.37|2933.37|2933.45|2933.45|2933.37|2933.37|0
1652429380000|2022-05-13 08:09:40|2934.03|2934.03|2934.35|2934.35|2934.35|2934.35|2933.92|2933.92|0
1652429390000|2022-05-13 08:09:50|2934.69|2934.69|2934.58|2934.58|2934.69|2934.69|2934.58|2934.58|0
1652429400000|2022-05-13 08:10:00|2934.42|2934.42|2934.42|2934.42|2934.42|2934.42|2934.42|2934.42|0
1652429410000|2022-05-13 08:10:10|2934.09|2934.09|2934.19|2934.19|2934.28|2934.28|2933.98|2933.98|0
1652429420000|2022-05-13 08:10:20|2933.96|2933.96|2934.06|2934.06|2934.06|2934.06|2933.96|2933.96|0
1652429430000|2022-05-13 08:10:30|2934.17|2934.17|2934.49|2934.49|2934.49|2934.49|2934.17|2934.17|0
1652429470000|2022-05-13 08:11:10|2934.83|2934.83|2934.83|2934.83|2934.83|2934.83|2934.83|2934.83|0
1652429480000|2022-05-13 08:11:20|2935|2935|2934.77|2934.77|2935|2935|2934.77|2934.77|0
1652429500000|2022-05-13 08:11:40|2934.89|2934.89|2934.89|2934.89|2934.89|2934.89|2934.89|2934.89|0
1652429520000|2022-05-13 08:12:00|2934.98|2934.98|2934.98|2934.98|2934.98|2934.98|2934.98|2934.98|0
1652429530000|2022-05-13 08:12:10|2934.57|2934.57|2934.5|2934.5|2934.57|2934.57|2934.5|2934.5|0
1652429540000|2022-05-13 08:12:20|2934.59|2934.59|2934.59|2934.59|2934.59|2934.59|2934.59|2934.59|0
1652429550000|2022-05-13 08:12:30|2934.75|2934.75|2934.7|2934.7|2934.75|2934.75|2934.59|2934.59|0
1652429560000|2022-05-13 08:12:40|2934.81|2934.81|2934.69|2934.69|2934.81|2934.81|2934.69|2934.69|0
1652429580000|2022-05-13 08:13:00|2934.85|2934.85|2934.85|2934.85|2934.85|2934.85|2934.73|2934.73|0
1652429590000|2022-05-13 08:13:10|2935.02|2935.02|2935.02|2935.02|2935.02|2935.02|2935.02|2935.02|0
1652429620000|2022-05-13 08:13:40|2934.95|2934.95|2934.95|2934.95|2934.95|2934.95|2934.95|2934.95|0
1652429630000|2022-05-13 08:13:50|2935.02|2935.02|2935.02|2935.02|2935.02|2935.02|2935.02|2935.02|0
1652429640000|2022-05-13 08:14:00|2935.17|2935.17|2935.06|2935.06|2935.17|2935.17|2935.06|2935.06|0
1652429650000|2022-05-13 08:14:10|2935.43|2935.43|2935.43|2935.43|2935.43|2935.43|2935.43|2935.43|0
1652429660000|2022-05-13 08:14:20|2935.54|2935.54|2935.52|2935.52|2935.54|2935.54|2935.52|2935.52|0
1652429670000|2022-05-13 08:14:30|2935.63|2935.63|2935.87|2935.87|2935.87|2935.87|2935.63|2935.63|0
1652429680000|2022-05-13 08:14:40|2936.21|2936.21|2936.57|2936.57|2936.57|2936.57|2936.21|2936.21|0
1652429700000|2022-05-13 08:15:00|2936.49|2936.49|2937.24|2937.24|2937.24|2937.24|2936.49|2936.49|0
1652429710000|2022-05-13 08:15:10|2937.44|2937.44|2937.94|2937.94|2937.94|2937.94|2937.37|2937.37|0
1652429720000|2022-05-13 08:15:20|2937.87|2937.87|2937.87|2937.87|2937.87|2937.87|2937.87|2937.87|0
1652429760000|2022-05-13 08:16:00|2937.92|2937.92|2937.92|2937.92|2937.92|2937.92|2937.92|2937.92|0
1652429770000|2022-05-13 08:16:10|2937.85|2937.85|2937.85|2937.85|2937.85|2937.85|2937.85|2937.85|0
1652429780000|2022-05-13 08:16:20|2937.59|2937.59|2937.59|2937.59|2937.59|2937.59|2937.59|2937.59|0
1652429810000|2022-05-13 08:16:50|2938|2938|2938.05|2938.05|2938.05|2938.05|2938|2938|0
1652429820000|2022-05-13 08:17:00|2937.84|2937.84|2938.3|2938.3|2938.3|2938.3|2937.84|2937.84|0
1652429830000|2022-05-13 08:17:10|2938.38|2938.38|2938.38|2938.38|2938.38|2938.38|2938.38|2938.38|0
1652429870000|2022-05-13 08:17:50|2938.56|2938.56|2938.49|2938.49|2938.56|2938.56|2938.38|2938.38|0
1652429880000|2022-05-13 08:18:00|2938.35|2938.35|2938.06|2938.06|2938.46|2938.46|2938.06|2938.06|0
1652429890000|2022-05-13 08:18:10|2937.86|2937.86|2937.86|2937.86|2937.86|2937.86|2937.86|2937.86|0
1652429900000|2022-05-13 08:18:20|2937.96|2937.96|2937.96|2937.96|2937.96|2937.96|2937.96|2937.96|0
1652429910000|2022-05-13 08:18:30|2938.11|2938.11|2938.18|2938.18|2938.18|2938.18|2938.11|2938.11|0
1652429920000|2022-05-13 08:18:40|2938.11|2938.11|2938.77|2938.77|2938.77|2938.77|2938.11|2938.11|0
1652429930000|2022-05-13 08:18:50|2938.85|2938.85|2938.85|2938.85|2938.85|2938.85|2938.85|2938.85|0
1652429950000|2022-05-13 08:19:10|2938.65|2938.65|2938.65|2938.65|2938.65|2938.65|2938.65|2938.65|0
1652429980000|2022-05-13 08:19:40|2938.53|2938.53|2939.09|2939.09|2939.09|2939.09|2938.53|2938.53|0
1652430000000|2022-05-13 08:20:00|2939.42|2939.42|2939.5|2939.5|2939.5|2939.5|2939.42|2939.42|0
1652430020000|2022-05-13 08:20:20|2939.55|2939.55|2939.55|2939.55|2939.55|2939.55|2939.55|2939.55|0
1652430040000|2022-05-13 08:20:40|2939.44|2939.44|2939.44|2939.44|2939.44|2939.44|2939.44|2939.44|0
1652430050000|2022-05-13 08:20:50|2939.65|2939.65|2939.65|2939.65|2939.65|2939.65|2939.65|2939.65|0
1652430070000|2022-05-13 08:21:10|2939.44|2939.44|2939.06|2939.06|2939.44|2939.44|2939.06|2939.06|0
1652430080000|2022-05-13 08:21:20|2938.94|2938.94|2938.7|2938.7|2938.94|2938.94|2938.7|2938.7|0
1652430090000|2022-05-13 08:21:30|2938.6|2938.6|2937.64|2937.64|2938.6|2938.6|2937.64|2937.64|0
1652430110000|2022-05-13 08:21:50|2937.52|2937.52|2937.47|2937.47|2937.52|2937.52|2937.47|2937.47|0
1652430120000|2022-05-13 08:22:00|2936.81|2936.81|2936.27|2936.27|2936.81|2936.81|2936.27|2936.27|0
1652430130000|2022-05-13 08:22:10|2936.15|2936.15|2936.05|2936.05|2936.15|2936.15|2936.05|2936.05|0
1652430150000|2022-05-13 08:22:30|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|0
1652430170000|2022-05-13 08:22:50|2935.77|2935.77|2935.77|2935.77|2935.77|2935.77|2935.77|2935.77|0
1652430180000|2022-05-13 08:23:00|2935.57|2935.57|2935.57|2935.57|2935.57|2935.57|2935.57|2935.57|0
1652430190000|2022-05-13 08:23:10|2935.48|2935.48|2936.06|2936.06|2936.06|2936.06|2935.39|2935.39|0
1652430220000|2022-05-13 08:23:40|2936.17|2936.17|2936.17|2936.17|2936.17|2936.17|2936.17|2936.17|0
1652430240000|2022-05-13 08:24:00|2936.09|2936.09|2936.09|2936.09|2936.09|2936.09|2936.09|2936.09|0
1652430250000|2022-05-13 08:24:10|2935.87|2935.87|2935.53|2935.53|2935.87|2935.87|2935.53|2935.53|0
1652430260000|2022-05-13 08:24:20|2935.3|2935.3|2935.26|2935.26|2935.3|2935.3|2935.22|2935.22|0
1652430270000|2022-05-13 08:24:30|2935.34|2935.34|2935.62|2935.62|2935.62|2935.62|2935.34|2935.34|0
1652430280000|2022-05-13 08:24:40|2936.04|2936.04|2936.04|2936.04|2936.04|2936.04|2936.04|2936.04|0
1652430290000|2022-05-13 08:24:50|2936.12|2936.12|2936.12|2936.12|2936.12|2936.12|2936.12|2936.12|0
1652430300000|2022-05-13 08:25:00|2936.23|2936.23|2936.33|2936.33|2936.33|2936.33|2936.23|2936.23|0
1652430310000|2022-05-13 08:25:10|2936.22|2936.22|2938.17|2938.17|2938.32|2938.32|2936.22|2936.22|0
1652430320000|2022-05-13 08:25:20|2938.19|2938.19|2938.19|2938.19|2938.19|2938.19|2938.19|2938.19|0
1652430340000|2022-05-13 08:25:40|2938.49|2938.49|2939.28|2939.28|2939.4|2939.4|2938.49|2938.49|0
1652430350000|2022-05-13 08:25:50|2939.39|2939.39|2939.39|2939.39|2939.39|2939.39|2939.39|2939.39|0
1652430360000|2022-05-13 08:26:00|2939.71|2939.71|2939.71|2939.71|2939.71|2939.71|2939.71|2939.71|0
1652430370000|2022-05-13 08:26:10|2939.79|2939.79|2939.79|2939.79|2939.79|2939.79|2939.79|2939.79|0
1652430380000|2022-05-13 08:26:20|2940.64|2940.64|2940.3|2940.3|2940.64|2940.64|2940.3|2940.3|0
1652430410000|2022-05-13 08:26:50|2940.41|2940.41|2940.49|2940.49|2940.65|2940.65|2940.41|2940.41|0
1652430420000|2022-05-13 08:27:00|2940.27|2940.27|2940.27|2940.27|2940.27|2940.27|2940.27|2940.27|0
1652430430000|2022-05-13 08:27:10|2940.47|2940.47|2940.47|2940.47|2940.47|2940.47|2940.47|2940.47|0
1652430450000|2022-05-13 08:27:30|2940.14|2940.14|2940.14|2940.14|2940.14|2940.14|2940.14|2940.14|0
1652430460000|2022-05-13 08:27:40|2940.35|2940.35|2940.49|2940.49|2940.49|2940.49|2940.35|2940.35|0
1652430480000|2022-05-13 08:28:00|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|0
1652430490000|2022-05-13 08:28:10|2940.15|2940.15|2940.15|2940.15|2940.15|2940.15|2940.15|2940.15|0
1652430500000|2022-05-13 08:28:20|2940.36|2940.36|2940.36|2940.36|2940.36|2940.36|2940.36|2940.36|0
1652430510000|2022-05-13 08:28:30|2940.69|2940.69|2940.69|2940.69|2940.69|2940.69|2940.69|2940.69|0
1652430520000|2022-05-13 08:28:40|2940.9|2940.9|2940.9|2940.9|2940.9|2940.9|2940.9|2940.9|0
1652430530000|2022-05-13 08:28:50|2941.11|2941.11|2941.11|2941.11|2941.11|2941.11|2941.11|2941.11|0
1652430540000|2022-05-13 08:29:00|2941.16|2941.16|2941.24|2941.24|2941.24|2941.24|2941.16|2941.16|0
1652430550000|2022-05-13 08:29:10|2941.33|2941.33|2941.41|2941.41|2941.41|2941.41|2941.33|2941.33|0
1652430560000|2022-05-13 08:29:20|2941.33|2941.33|2941.4|2941.4|2941.4|2941.4|2941.33|2941.33|0
1652430570000|2022-05-13 08:29:30|2941.32|2941.32|2941.32|2941.32|2941.32|2941.32|2941.32|2941.32|0
1652430580000|2022-05-13 08:29:40|2941.37|2941.37|2941.48|2941.48|2941.48|2941.48|2941.37|2941.37|0
1652430590000|2022-05-13 08:29:50|2941.81|2941.81|2942.25|2942.25|2942.25|2942.25|2941.81|2941.81|0
1652430600000|2022-05-13 08:30:00|2942.14|2942.14|2942.25|2942.25|2942.25|2942.25|2942.14|2942.14|0
1652430610000|2022-05-13 08:30:10|2941.91|2941.91|2941.71|2941.71|2941.91|2941.91|2941.71|2941.71|0
1652430620000|2022-05-13 08:30:20|2941.37|2941.37|2941.37|2941.37|2941.37|2941.37|2941.37|2941.37|0
1652430630000|2022-05-13 08:30:30|2941.26|2941.26|2941.26|2941.26|2941.26|2941.26|2941.26|2941.26|0
1652430650000|2022-05-13 08:30:50|2941.59|2941.59|2941.59|2941.59|2941.59|2941.59|2941.59|2941.59|0
1652430660000|2022-05-13 08:31:00|2941.39|2941.39|2941.39|2941.39|2941.39|2941.39|2941.39|2941.39|0
1652430690000|2022-05-13 08:31:30|2941.72|2941.72|2941.88|2941.88|2941.88|2941.88|2941.72|2941.72|0
1652430700000|2022-05-13 08:31:40|2941.86|2941.86|2941.73|2941.73|2941.86|2941.86|2941.65|2941.65|0
1652430710000|2022-05-13 08:31:50|2941.62|2941.62|2941.62|2941.62|2941.62|2941.62|2941.62|2941.62|0
1652430720000|2022-05-13 08:32:00|2941.19|2941.19|2941.19|2941.19|2941.19|2941.19|2941.19|2941.19|0
1652430730000|2022-05-13 08:32:10|2941.11|2941.11|2941.11|2941.11|2941.11|2941.11|2941.11|2941.11|0
1652430740000|2022-05-13 08:32:20|2940.71|2940.71|2940.71|2940.71|2940.71|2940.71|2940.71|2940.71|0
1652430760000|2022-05-13 08:32:40|2941.04|2941.04|2941.38|2941.38|2941.38|2941.38|2941.04|2941.04|0
1652430780000|2022-05-13 08:33:00|2941.34|2941.34|2941.45|2941.45|2941.45|2941.45|2941.34|2941.34|0
1652430840000|2022-05-13 08:34:00|2941.4|2941.4|2941.4|2941.4|2941.4|2941.4|2941.4|2941.4|0
1652430850000|2022-05-13 08:34:10|2942.28|2942.28|2942.69|2942.69|2942.69|2942.69|2942.28|2942.28|0
1652430900000|2022-05-13 08:35:00|2942.49|2942.49|2942.49|2942.49|2942.49|2942.49|2942.49|2942.49|0
1652430920000|2022-05-13 08:35:20|2942.44|2942.44|2942.58|2942.58|2942.58|2942.58|2942.38|2942.38|0
1652430950000|2022-05-13 08:35:50|2942.53|2942.53|2942.43|2942.43|2942.53|2942.53|2942.41|2942.41|0
1652430960000|2022-05-13 08:36:00|2942.35|2942.35|2942.43|2942.43|2942.43|2942.43|2942.35|2942.35|0
1652430970000|2022-05-13 08:36:10|2942.76|2942.76|2942.76|2942.76|2942.76|2942.76|2942.76|2942.76|0
1652430990000|2022-05-13 08:36:30|2942.88|2942.88|2942.88|2942.88|2942.88|2942.88|2942.88|2942.88|0
1652431010000|2022-05-13 08:36:50|2942.7|2942.7|2942.7|2942.7|2942.7|2942.7|2942.7|2942.7|0
1652431020000|2022-05-13 08:37:00|2942.8|2942.8|2942.9|2942.9|2942.9|2942.9|2942.8|2942.8|0
1652431030000|2022-05-13 08:37:10|2942.76|2942.76|2942.68|2942.68|2942.76|2942.76|2942.68|2942.68|0
1652431050000|2022-05-13 08:37:30|2942.89|2942.89|2942.89|2942.89|2942.89|2942.89|2942.89|2942.89|0
1652431060000|2022-05-13 08:37:40|2942.97|2942.97|2943.22|2943.22|2943.22|2943.22|2942.97|2942.97|0
1652431100000|2022-05-13 08:38:20|2943.3|2943.3|2943.64|2943.64|2943.64|2943.64|2943.3|2943.3|0
1652431110000|2022-05-13 08:38:30|2943.56|2943.56|2943.56|2943.56|2943.56|2943.56|2943.56|2943.56|0
1652431130000|2022-05-13 08:38:50|2943.51|2943.51|2943.4|2943.4|2943.51|2943.51|2943.4|2943.4|0
1652431140000|2022-05-13 08:39:00|2943.07|2943.07|2942.99|2942.99|2943.15|2943.15|2942.99|2942.99|0
1652431150000|2022-05-13 08:39:10|2942.91|2942.91|2941.92|2941.92|2942.91|2942.91|2941.92|2941.92|0
1652431160000|2022-05-13 08:39:20|2941.59|2941.59|2941.48|2941.48|2941.59|2941.59|2941.48|2941.48|0
1652431170000|2022-05-13 08:39:30|2941.27|2941.27|2941.27|2941.27|2941.27|2941.27|2941.27|2941.27|0
1652431180000|2022-05-13 08:39:40|2941.08|2941.08|2941.08|2941.08|2941.08|2941.08|2941.08|2941.08|0
1652431190000|2022-05-13 08:39:50|2940.93|2940.93|2940.61|2940.61|2940.93|2940.93|2940.61|2940.61|0
1652431200000|2022-05-13 08:40:00|2940.4|2940.4|2940.21|2940.21|2940.4|2940.4|2940.21|2940.21|0
1652431210000|2022-05-13 08:40:10|2940.12|2940.12|2939.96|2939.96|2940.12|2940.12|2939.96|2939.96|0
1652431240000|2022-05-13 08:40:40|2939.73|2939.73|2939.73|2939.73|2939.73|2939.73|2939.73|2939.73|0
1652431290000|2022-05-13 08:41:30|2939.07|2939.07|2939.07|2939.07|2939.07|2939.07|2939.07|2939.07|0
1652431300000|2022-05-13 08:41:40|2939.4|2939.4|2939.4|2939.4|2939.4|2939.4|2939.4|2939.4|0
1652431310000|2022-05-13 08:41:50|2939.23|2939.23|2939.15|2939.15|2939.23|2939.23|2939.15|2939.15|0
1652431320000|2022-05-13 08:42:00|2939.21|2939.21|2939.21|2939.21|2939.21|2939.21|2939.21|2939.21|0
1652431330000|2022-05-13 08:42:10|2939.03|2939.03|2939.03|2939.03|2939.03|2939.03|2939.03|2939.03|0
1652431340000|2022-05-13 08:42:20|2939.11|2939.11|2939.11|2939.11|2939.11|2939.11|2939.11|2939.11|0
1652431370000|2022-05-13 08:42:50|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|0
1652431430000|2022-05-13 08:43:50|2939.25|2939.25|2939.25|2939.25|2939.25|2939.25|2939.25|2939.25|0
1652431440000|2022-05-13 08:44:00|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|0
1652431450000|2022-05-13 08:44:10|2939.12|2939.12|2939.2|2939.2|2939.2|2939.2|2939.04|2939.04|0
1652431460000|2022-05-13 08:44:20|2939.12|2939.12|2939.12|2939.12|2939.12|2939.12|2939.12|2939.12|0
1652431480000|2022-05-13 08:44:40|2939.01|2939.01|2938.88|2938.88|2939.01|2939.01|2938.88|2938.88|0
1652431520000|2022-05-13 08:45:20|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|0
1652431540000|2022-05-13 08:45:40|2938.82|2938.82|2939.02|2939.02|2939.02|2939.02|2938.82|2938.82|0
1652431550000|2022-05-13 08:45:50|2939.09|2939.09|2939.09|2939.09|2939.09|2939.09|2939.09|2939.09|0
1652431560000|2022-05-13 08:46:00|2939.14|2939.14|2939.14|2939.14|2939.14|2939.14|2939.14|2939.14|0
1652431570000|2022-05-13 08:46:10|2938.83|2938.83|2938.83|2938.83|2938.83|2938.83|2938.83|2938.83|0
1652431580000|2022-05-13 08:46:20|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|0
1652431690000|2022-05-13 08:48:10|2939.05|2939.05|2939.05|2939.05|2939.05|2939.05|2939.05|2939.05|0
1652431700000|2022-05-13 08:48:20|2939.38|2939.38|2939.38|2939.38|2939.38|2939.38|2939.38|2939.38|0
1652431720000|2022-05-13 08:48:40|2939.03|2939.03|2939.19|2939.19|2939.19|2939.19|2939.03|2939.03|0
1652431730000|2022-05-13 08:48:50|2939.11|2939.11|2939.11|2939.11|2939.11|2939.11|2939.11|2939.11|0
1652431800000|2022-05-13 08:50:00|2939.03|2939.03|2939.03|2939.03|2939.03|2939.03|2939.03|2939.03|0
1652431810000|2022-05-13 08:50:10|2938.85|2938.85|2938.7|2938.7|2938.85|2938.85|2938.49|2938.49|0
1652431820000|2022-05-13 08:50:20|2939.11|2939.11|2939.11|2939.11|2939.11|2939.11|2939.11|2939.11|0
1652431830000|2022-05-13 08:50:30|2939.22|2939.22|2939.22|2939.22|2939.22|2939.22|2939.22|2939.22|0
1652431850000|2022-05-13 08:50:50|2939.43|2939.43|2939.84|2939.84|2939.84|2939.84|2939.43|2939.43|0
1652431860000|2022-05-13 08:51:00|2939.94|2939.94|2940.05|2940.05|2940.05|2940.05|2939.94|2939.94|0
1652431920000|2022-05-13 08:52:00|2940|2940|2940.15|2940.15|2940.15|2940.15|2940|2940|0
1652431930000|2022-05-13 08:52:10|2939.82|2939.82|2939.48|2939.48|2939.82|2939.82|2939.48|2939.48|0
1652431980000|2022-05-13 08:53:00|2939.82|2939.82|2940.14|2940.14|2940.14|2940.14|2939.82|2939.82|0
1652432000000|2022-05-13 08:53:20|2940.31|2940.31|2940.31|2940.31|2940.31|2940.31|2940.31|2940.31|0
1652432030000|2022-05-13 08:53:50|2940.65|2940.65|2940.98|2940.98|2940.98|2940.98|2940.65|2940.65|0
1652432060000|2022-05-13 08:54:20|2941.22|2941.22|2941.09|2941.09|2941.22|2941.22|2941.09|2941.09|0
1652432070000|2022-05-13 08:54:30|2941.17|2941.17|2941.17|2941.17|2941.17|2941.17|2941.17|2941.17|0
1652432090000|2022-05-13 08:54:50|2941.32|2941.32|2941.3|2941.3|2941.32|2941.32|2941.3|2941.3|0
1652432110000|2022-05-13 08:55:10|2941.41|2941.41|2941.08|2941.08|2941.41|2941.41|2941.08|2941.08|0
1652432160000|2022-05-13 08:56:00|2941.29|2941.29|2941.02|2941.02|2941.29|2941.29|2941.02|2941.02|0
1652432170000|2022-05-13 08:56:10|2940.86|2940.86|2940.61|2940.61|2940.86|2940.86|2940.61|2940.61|0
1652432190000|2022-05-13 08:56:30|2940.69|2940.69|2940.64|2940.64|2940.69|2940.69|2940.64|2940.64|0
1652432200000|2022-05-13 08:56:40|2940.43|2940.43|2940.43|2940.43|2940.43|2940.43|2940.43|2940.43|0
1652432210000|2022-05-13 08:56:50|2939.76|2939.76|2939.59|2939.59|2939.76|2939.76|2939.59|2939.59|0
1652432220000|2022-05-13 08:57:00|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|0
1652432230000|2022-05-13 08:57:10|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|0
1652432260000|2022-05-13 08:57:40|2939.25|2939.25|2939.17|2939.17|2939.25|2939.25|2939.17|2939.17|0
1652432270000|2022-05-13 08:57:50|2939.03|2939.03|2938.69|2938.69|2939.03|2939.03|2938.49|2938.49|0
1652432280000|2022-05-13 08:58:00|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|0
1652432290000|2022-05-13 08:58:10|2938.74|2938.74|2938.74|2938.74|2938.74|2938.74|2938.74|2938.74|0
1652432330000|2022-05-13 08:58:50|2939.08|2939.08|2938.96|2938.96|2939.08|2939.08|2938.96|2938.96|0
1652432350000|2022-05-13 08:59:10|2939.04|2939.04|2939.04|2939.04|2939.04|2939.04|2939.04|2939.04|0
1652432390000|2022-05-13 08:59:50|2938.96|2938.96|2938.68|2938.68|2938.96|2938.96|2938.6|2938.6|0
1652432410000|2022-05-13 09:00:10|2938.76|2938.76|2938.83|2938.83|2938.83|2938.83|2938.76|2938.76|0
1652432420000|2022-05-13 09:00:20|2938.72|2938.72|2938.43|2938.43|2938.72|2938.72|2938.32|2938.32|0
1652432440000|2022-05-13 09:00:40|2938.56|2938.56|2938.56|2938.56|2938.56|2938.56|2938.56|2938.56|0
1652432450000|2022-05-13 09:00:50|2938.21|2938.21|2938.24|2938.24|2938.38|2938.38|2938.21|2938.21|0
1652432480000|2022-05-13 09:01:20|2938.39|2938.39|2938.67|2938.67|2938.67|2938.67|2938.39|2938.39|0
1652432510000|2022-05-13 09:01:50|2938.75|2938.75|2938.96|2938.96|2938.96|2938.96|2938.75|2938.75|0
1652432530000|2022-05-13 09:02:10|2939.14|2939.14|2939.06|2939.06|2939.14|2939.14|2939.06|2939.06|0
1652432590000|2022-05-13 09:03:10|2939.39|2939.39|2939.39|2939.39|2939.39|2939.39|2939.39|2939.39|0
1652432630000|2022-05-13 09:03:50|2939.17|2939.17|2939.17|2939.17|2939.17|2939.17|2939.17|2939.17|0
1652432640000|2022-05-13 09:04:00|2939.28|2939.28|2939.39|2939.39|2939.39|2939.39|2939.28|2939.28|0
1652432650000|2022-05-13 09:04:10|2939.51|2939.51|2939.62|2939.62|2939.62|2939.62|2939.51|2939.51|0
1652432660000|2022-05-13 09:04:20|2939.84|2939.84|2939.84|2939.84|2939.84|2939.84|2939.84|2939.84|0
1652432670000|2022-05-13 09:04:30|2939.96|2939.96|2939.96|2939.96|2939.96|2939.96|2939.96|2939.96|0
1652432680000|2022-05-13 09:04:40|2939.73|2939.73|2939.73|2939.73|2939.73|2939.73|2939.73|2939.73|0
1652432700000|2022-05-13 09:05:00|2939.92|2939.92|2940.04|2940.04|2940.04|2940.04|2939.92|2939.92|0
1652432710000|2022-05-13 09:05:10|2939.97|2939.97|2940.46|2940.46|2940.46|2940.46|2939.97|2939.97|0
1652432720000|2022-05-13 09:05:20|2940.53|2940.53|2940.65|2940.65|2940.65|2940.65|2940.53|2940.53|0
1652432730000|2022-05-13 09:05:30|2941.06|2941.06|2941.08|2941.08|2941.15|2941.15|2940.96|2940.96|0
1652432750000|2022-05-13 09:05:50|2941.26|2941.26|2941.26|2941.26|2941.26|2941.26|2941.26|2941.26|0
1652432760000|2022-05-13 09:06:00|2941.4|2941.4|2941.33|2941.33|2941.4|2941.4|2941.33|2941.33|0
1652432780000|2022-05-13 09:06:20|2941.59|2941.59|2941.59|2941.59|2941.59|2941.59|2941.59|2941.59|0
1652432790000|2022-05-13 09:06:30|2941.7|2941.7|2942.09|2942.09|2942.09|2942.09|2941.7|2941.7|0
1652432800000|2022-05-13 09:06:40|2942.06|2942.06|2942.06|2942.06|2942.06|2942.06|2942.06|2942.06|0
1652432810000|2022-05-13 09:06:50|2942.16|2942.16|2942.16|2942.16|2942.16|2942.16|2942.16|2942.16|0
1652432820000|2022-05-13 09:07:00|2942.21|2942.21|2941.58|2941.58|2942.33|2942.33|2941.58|2941.58|0
1652432830000|2022-05-13 09:07:10|2941.54|2941.54|2941.1|2941.1|2941.54|2941.54|2941.1|2941.1|0
1652432850000|2022-05-13 09:07:30|2940.84|2940.84|2940.37|2940.37|2940.84|2940.84|2940.37|2940.37|0
1652432860000|2022-05-13 09:07:40|2940.24|2940.24|2937.35|2937.35|2940.24|2940.24|2937.35|2937.35|0
1652432870000|2022-05-13 09:07:50|2937.26|2937.26|2937.26|2937.26|2937.26|2937.26|2937.26|2937.26|0
1652432880000|2022-05-13 09:08:00|2937.42|2937.42|2937.23|2937.23|2937.42|2937.42|2937.23|2937.23|0
1652432900000|2022-05-13 09:08:20|2936.23|2936.23|2936.23|2936.23|2936.23|2936.23|2936.23|2936.23|0
1652432910000|2022-05-13 09:08:30|2936.15|2936.15|2936.15|2936.15|2936.15|2936.15|2936.15|2936.15|0
1652432920000|2022-05-13 09:08:40|2936.48|2936.48|2936.48|2936.48|2936.48|2936.48|2936.48|2936.48|0
1652432930000|2022-05-13 09:08:50|2936.51|2936.51|2936.41|2936.41|2936.51|2936.51|2936.41|2936.41|0
1652432940000|2022-05-13 09:09:00|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|0
1652432970000|2022-05-13 09:09:30|2936.67|2936.67|2936.48|2936.48|2936.67|2936.67|2936.48|2936.48|0
1652432990000|2022-05-13 09:09:50|2936.63|2936.63|2936.97|2936.97|2936.97|2936.97|2936.63|2936.63|0
1652433000000|2022-05-13 09:10:00|2936.89|2936.89|2936.89|2936.89|2936.89|2936.89|2936.89|2936.89|0
1652433020000|2022-05-13 09:10:20|2937.23|2937.23|2937.23|2937.23|2937.23|2937.23|2937.23|2937.23|0
1652433040000|2022-05-13 09:10:40|2937.11|2937.11|2937.42|2937.42|2937.42|2937.42|2937.11|2937.11|0
1652433080000|2022-05-13 09:11:20|2937.54|2937.54|2937.74|2937.74|2937.9|2937.9|2937.54|2937.54|0
1652433090000|2022-05-13 09:11:30|2937.69|2937.69|2937.64|2937.64|2937.69|2937.69|2937.64|2937.64|0
1652433110000|2022-05-13 09:11:50|2937.48|2937.48|2936.8|2936.8|2937.48|2937.48|2936.8|2936.8|0
1652433120000|2022-05-13 09:12:00|2936.64|2936.64|2936.7|2936.7|2936.75|2936.75|2936.43|2936.43|0
1652433130000|2022-05-13 09:12:10|2936.75|2936.75|2937.18|2937.18|2937.18|2937.18|2936.75|2936.75|0
1652433140000|2022-05-13 09:12:20|2937|2937|2937|2937|2937|2937|2937|2937|0
1652433160000|2022-05-13 09:12:40|2937.04|2937.04|2937.04|2937.04|2937.04|2937.04|2937.04|2937.04|0
1652433170000|2022-05-13 09:12:50|2936.97|2936.97|2936.97|2936.97|2936.97|2936.97|2936.97|2936.97|0
1652433210000|2022-05-13 09:13:30|2937.3|2937.3|2937.3|2937.3|2937.3|2937.3|2937.3|2937.3|0
1652433220000|2022-05-13 09:13:40|2937.51|2937.51|2937.51|2937.51|2937.51|2937.51|2937.51|2937.51|0
1652433230000|2022-05-13 09:13:50|2937.67|2937.67|2937.67|2937.67|2937.67|2937.67|2937.67|2937.67|0
1652433240000|2022-05-13 09:14:00|2937.83|2937.83|2938.04|2938.04|2938.08|2938.08|2937.83|2937.83|0
1652433250000|2022-05-13 09:14:10|2937.93|2937.93|2938.14|2938.14|2938.14|2938.14|2937.93|2937.93|0
1652433260000|2022-05-13 09:14:20|2938.21|2938.21|2938.21|2938.21|2938.21|2938.21|2938.21|2938.21|0
1652433290000|2022-05-13 09:14:50|2938.26|2938.26|2938.93|2938.93|2938.93|2938.93|2938.26|2938.26|0
1652433300000|2022-05-13 09:15:00|2939.27|2939.27|2939.35|2939.35|2939.35|2939.35|2939.17|2939.17|0
1652433310000|2022-05-13 09:15:10|2939.02|2939.02|2939.02|2939.02|2939.02|2939.02|2939.02|2939.02|0
1652433320000|2022-05-13 09:15:20|2938.98|2938.98|2938.98|2938.98|2938.98|2938.98|2938.98|2938.98|0
1652433330000|2022-05-13 09:15:30|2939.16|2939.16|2938.98|2938.98|2939.16|2939.16|2938.98|2938.98|0
1652433360000|2022-05-13 09:16:00|2939.09|2939.09|2938.98|2938.98|2939.09|2939.09|2938.98|2938.98|0
1652433370000|2022-05-13 09:16:10|2939.64|2939.64|2939.64|2939.64|2939.64|2939.64|2939.64|2939.64|0
1652433380000|2022-05-13 09:16:20|2939.53|2939.53|2938.66|2938.66|2939.53|2939.53|2938.66|2938.66|0
1652433400000|2022-05-13 09:16:40|2938.81|2938.81|2938.99|2938.99|2938.99|2938.99|2938.81|2938.81|0
1652433410000|2022-05-13 09:16:50|2939.1|2939.1|2939.2|2939.2|2939.2|2939.2|2939.1|2939.1|0
1652433420000|2022-05-13 09:17:00|2939.12|2939.12|2939.56|2939.56|2939.56|2939.56|2939.12|2939.12|0
1652433430000|2022-05-13 09:17:10|2939.63|2939.63|2939.63|2939.63|2939.63|2939.63|2939.63|2939.63|0
1652433480000|2022-05-13 09:18:00|2939.29|2939.29|2938.41|2938.41|2939.29|2939.29|2938.41|2938.41|0
1652433490000|2022-05-13 09:18:10|2938.3|2938.3|2938.3|2938.3|2938.3|2938.3|2938.3|2938.3|0
1652433520000|2022-05-13 09:18:40|2938.32|2938.32|2938.32|2938.32|2938.32|2938.32|2938.32|2938.32|0
1652433530000|2022-05-13 09:18:50|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|0
1652433540000|2022-05-13 09:19:00|2938.85|2938.85|2938.85|2938.85|2938.85|2938.85|2938.85|2938.85|0
1652433560000|2022-05-13 09:19:20|2938.93|2938.93|2938.27|2938.27|2938.93|2938.93|2938.27|2938.27|0
1652433580000|2022-05-13 09:19:40|2938.6|2938.6|2938.64|2938.64|2938.64|2938.64|2938.6|2938.6|0
1652433590000|2022-05-13 09:19:50|2938.71|2938.71|2938.94|2938.94|2939.08|2939.08|2938.71|2938.71|0
1652433600000|2022-05-13 09:20:00|2939.05|2939.05|2939.59|2939.59|2939.59|2939.59|2939.05|2939.05|0
1652433610000|2022-05-13 09:20:10|2939.76|2939.76|2939.76|2939.76|2939.76|2939.76|2939.76|2939.76|0
1652433630000|2022-05-13 09:20:30|2939.84|2939.84|2939.84|2939.84|2939.84|2939.84|2939.84|2939.84|0
1652433640000|2022-05-13 09:20:40|2940.17|2940.17|2940.38|2940.38|2940.38|2940.38|2940.17|2940.17|0
1652433650000|2022-05-13 09:20:50|2940|2940|2940|2940|2940|2940|2940|2940|0
1652433660000|2022-05-13 09:21:00|2939.88|2939.88|2939.94|2939.94|2939.94|2939.94|2939.88|2939.88|0
1652433670000|2022-05-13 09:21:10|2939.88|2939.88|2939.88|2939.88|2939.88|2939.88|2939.88|2939.88|0
1652433690000|2022-05-13 09:21:30|2939.78|2939.78|2939.78|2939.78|2939.78|2939.78|2939.78|2939.78|0
1652433700000|2022-05-13 09:21:40|2939.45|2939.45|2939.37|2939.37|2939.45|2939.45|2939.37|2939.37|0
1652433740000|2022-05-13 09:22:20|2939.19|2939.19|2939.19|2939.19|2939.19|2939.19|2939.19|2939.19|0
1652433830000|2022-05-13 09:23:50|2939.4|2939.4|2939.4|2939.4|2939.4|2939.4|2939.4|2939.4|0
1652433840000|2022-05-13 09:24:00|2939.48|2939.48|2939.48|2939.48|2939.48|2939.48|2939.48|2939.48|0
1652433860000|2022-05-13 09:24:20|2939.32|2939.32|2939.3|2939.3|2939.32|2939.32|2939.3|2939.3|0
1652433890000|2022-05-13 09:24:50|2939.18|2939.18|2939.18|2939.18|2939.18|2939.18|2939.18|2939.18|0
1652433900000|2022-05-13 09:25:00|2939.08|2939.08|2939.08|2939.08|2939.08|2939.08|2939.08|2939.08|0
1652433910000|2022-05-13 09:25:10|2939|2939|2939|2939|2939|2939|2939|2939|0
1652433920000|2022-05-13 09:25:20|2938.92|2938.92|2938.92|2938.92|2938.92|2938.92|2938.92|2938.92|0
1652433950000|2022-05-13 09:25:50|2938.87|2938.87|2938.87|2938.87|2938.87|2938.87|2938.87|2938.87|0
1652433980000|2022-05-13 09:26:20|2938.71|2938.71|2938.75|2938.75|2938.82|2938.82|2938.71|2938.71|0
1652433990000|2022-05-13 09:26:30|2938.71|2938.71|2938.39|2938.39|2938.71|2938.71|2938.39|2938.39|0
1652434010000|2022-05-13 09:26:50|2938.44|2938.44|2938.64|2938.64|2938.64|2938.64|2938.44|2938.44|0
1652434020000|2022-05-13 09:27:00|2938.52|2938.52|2938.52|2938.52|2938.52|2938.52|2938.52|2938.52|0
1652434030000|2022-05-13 09:27:10|2938.41|2938.41|2938.41|2938.41|2938.41|2938.41|2938.41|2938.41|0
1652434040000|2022-05-13 09:27:20|2938.19|2938.19|2938.19|2938.19|2938.19|2938.19|2938.19|2938.19|0
1652434050000|2022-05-13 09:27:30|2938.13|2938.13|2937.9|2937.9|2938.13|2938.13|2937.9|2937.9|0
1652434060000|2022-05-13 09:27:40|2937.83|2937.83|2938.06|2938.06|2938.06|2938.06|2937.72|2937.72|0
1652434090000|2022-05-13 09:28:10|2938.26|2938.26|2938.26|2938.26|2938.26|2938.26|2938.26|2938.26|0
1652434100000|2022-05-13 09:28:20|2938.21|2938.21|2938.21|2938.21|2938.21|2938.21|2938.21|2938.21|0
1652434110000|2022-05-13 09:28:30|2938.17|2938.17|2938.13|2938.13|2938.17|2938.17|2938.13|2938.13|0
1652434120000|2022-05-13 09:28:40|2938.02|2938.02|2938.02|2938.02|2938.02|2938.02|2938.02|2938.02|0
1652434140000|2022-05-13 09:29:00|2938.24|2938.24|2938.24|2938.24|2938.24|2938.24|2938.24|2938.24|0
1652434160000|2022-05-13 09:29:20|2938.45|2938.45|2938.74|2938.74|2938.74|2938.74|2938.45|2938.45|0
1652434170000|2022-05-13 09:29:30|2938.65|2938.65|2938.66|2938.66|2938.74|2938.74|2938.58|2938.58|0
1652434180000|2022-05-13 09:29:40|2939.58|2939.58|2940.58|2940.58|2940.58|2940.58|2939.58|2939.58|0
1652434220000|2022-05-13 09:30:20|2940.62|2940.62|2940.62|2940.62|2940.62|2940.62|2940.62|2940.62|0
1652434230000|2022-05-13 09:30:30|2940.7|2940.7|2940.7|2940.7|2940.7|2940.7|2940.7|2940.7|0
1652434250000|2022-05-13 09:30:50|2940.87|2940.87|2940.87|2940.87|2940.87|2940.87|2940.87|2940.87|0
1652434260000|2022-05-13 09:31:00|2940.99|2940.99|2940.99|2940.99|2940.99|2940.99|2940.99|2940.99|0
1652434270000|2022-05-13 09:31:10|2941.09|2941.09|2941.09|2941.09|2941.09|2941.09|2941.09|2941.09|0
1652434280000|2022-05-13 09:31:20|2941.15|2941.15|2941.24|2941.24|2941.24|2941.24|2941.15|2941.15|0
1652434290000|2022-05-13 09:31:30|2941.57|2941.57|2941.32|2941.32|2941.57|2941.57|2941.24|2941.24|0
1652434310000|2022-05-13 09:31:50|2940.99|2940.99|2940.99|2940.99|2940.99|2940.99|2940.99|2940.99|0
1652434340000|2022-05-13 09:32:20|2941.03|2941.03|2941.03|2941.03|2941.03|2941.03|2941.03|2941.03|0
1652434350000|2022-05-13 09:32:30|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|0
1652434370000|2022-05-13 09:32:50|2941.41|2941.41|2941.41|2941.41|2941.41|2941.41|2941.41|2941.41|0
1652434400000|2022-05-13 09:33:20|2941.57|2941.57|2941.57|2941.57|2941.57|2941.57|2941.57|2941.57|0
1652434420000|2022-05-13 09:33:40|2941.52|2941.52|2941.48|2941.48|2941.52|2941.52|2941.48|2941.48|0
1652434430000|2022-05-13 09:33:50|2941.17|2941.17|2940.75|2940.75|2941.17|2941.17|2940.75|2940.75|0
1652434450000|2022-05-13 09:34:10|2940.9|2940.9|2940.9|2940.9|2940.9|2940.9|2940.9|2940.9|0
1652434460000|2022-05-13 09:34:20|2941.08|2941.08|2941.08|2941.08|2941.08|2941.08|2941.08|2941.08|0
1652434490000|2022-05-13 09:34:50|2941.19|2941.19|2941.19|2941.19|2941.19|2941.19|2941.19|2941.19|0
1652434500000|2022-05-13 09:35:00|2941.29|2941.29|2941.29|2941.29|2941.29|2941.29|2941.29|2941.29|0
1652434520000|2022-05-13 09:35:20|2941.63|2941.63|2941.63|2941.63|2941.63|2941.63|2941.63|2941.63|0
1652434540000|2022-05-13 09:35:40|2941.65|2941.65|2941.77|2941.77|2941.77|2941.77|2941.65|2941.65|0
1652434550000|2022-05-13 09:35:50|2942.11|2942.11|2942.11|2942.11|2942.11|2942.11|2942.11|2942.11|0
1652434560000|2022-05-13 09:36:00|2942.26|2942.26|2942.26|2942.26|2942.26|2942.26|2942.26|2942.26|0
1652434580000|2022-05-13 09:36:20|2941.93|2941.93|2941.93|2941.93|2941.93|2941.93|2941.93|2941.93|0
1652434590000|2022-05-13 09:36:30|2941.74|2941.74|2940.43|2940.43|2941.74|2941.74|2940.43|2940.43|0
1652434620000|2022-05-13 09:37:00|2940.32|2940.32|2940.32|2940.32|2940.32|2940.32|2940.32|2940.32|0
1652434630000|2022-05-13 09:37:10|2940.98|2940.98|2940.98|2940.98|2940.98|2940.98|2940.98|2940.98|0
1652434640000|2022-05-13 09:37:20|2940.81|2940.81|2940.47|2940.47|2940.81|2940.81|2940.47|2940.47|0
1652434650000|2022-05-13 09:37:30|2940.14|2940.14|2939.73|2939.73|2940.14|2940.14|2939.73|2939.73|0
1652434680000|2022-05-13 09:38:00|2939.22|2939.22|2939.14|2939.14|2939.22|2939.22|2939.14|2939.14|0
1652434690000|2022-05-13 09:38:10|2939.06|2939.06|2938.86|2938.86|2939.06|2939.06|2938.86|2938.86|0
1652434710000|2022-05-13 09:38:30|2939.2|2939.2|2939.2|2939.2|2939.2|2939.2|2939.2|2939.2|0
1652434740000|2022-05-13 09:39:00|2939.09|2939.09|2937.31|2937.31|2939.09|2939.09|2937.31|2937.31|0
1652434750000|2022-05-13 09:39:10|2937.1|2937.1|2937.01|2937.01|2937.1|2937.1|2937.01|2937.01|0
1652434760000|2022-05-13 09:39:20|2936.97|2936.97|2937.28|2937.28|2937.28|2937.28|2936.85|2936.85|0
1652434770000|2022-05-13 09:39:30|2936.95|2936.95|2936.18|2936.18|2936.95|2936.95|2936.18|2936.18|0
1652434790000|2022-05-13 09:39:50|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|0
1652434810000|2022-05-13 09:40:10|2935.87|2935.87|2935.87|2935.87|2935.87|2935.87|2935.87|2935.87|0
1652434870000|2022-05-13 09:41:10|2936.11|2936.11|2935.67|2935.67|2936.11|2936.11|2935.67|2935.67|0
1652434890000|2022-05-13 09:41:30|2935.75|2935.75|2935.8|2935.8|2935.8|2935.8|2935.75|2935.75|0
1652434900000|2022-05-13 09:41:40|2935.85|2935.85|2935.85|2935.85|2935.85|2935.85|2935.85|2935.85|0
1652434920000|2022-05-13 09:42:00|2935.18|2935.18|2935.18|2935.18|2935.18|2935.18|2935.18|2935.18|0
1652434930000|2022-05-13 09:42:10|2935.08|2935.08|2934.95|2934.95|2935.08|2935.08|2934.95|2934.95|0
1652434950000|2022-05-13 09:42:30|2934.87|2934.87|2934.66|2934.66|2934.87|2934.87|2934.66|2934.66|0
1652434960000|2022-05-13 09:42:40|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|0
1652434990000|2022-05-13 09:43:10|2934.54|2934.54|2934.54|2934.54|2934.54|2934.54|2934.54|2934.54|0
1652435020000|2022-05-13 09:43:40|2934.34|2934.34|2933.95|2933.95|2934.34|2934.34|2933.95|2933.95|0
1652435030000|2022-05-13 09:43:50|2933.63|2933.63|2933.71|2933.71|2933.71|2933.71|2933.63|2933.63|0
1652435040000|2022-05-13 09:44:00|2933.9|2933.9|2933.96|2933.96|2933.96|2933.96|2933.9|2933.9|0
1652435060000|2022-05-13 09:44:20|2934.06|2934.06|2934.06|2934.06|2934.06|2934.06|2934.06|2934.06|0
1652435080000|2022-05-13 09:44:40|2934.01|2934.01|2933.98|2933.98|2934.17|2934.17|2933.94|2933.94|0
1652435090000|2022-05-13 09:44:50|2933.55|2933.55|2933.41|2933.41|2933.55|2933.55|2933.41|2933.41|0
1652435100000|2022-05-13 09:45:00|2933.51|2933.51|2933.51|2933.51|2933.51|2933.51|2933.51|2933.51|0
1652435110000|2022-05-13 09:45:10|2933.35|2933.35|2933.35|2933.35|2933.35|2933.35|2933.35|2933.35|0
1652435130000|2022-05-13 09:45:30|2933.45|2933.45|2933.42|2933.42|2933.45|2933.45|2933.42|2933.42|0
1652435190000|2022-05-13 09:46:30|2933.58|2933.58|2933.66|2933.66|2933.66|2933.66|2933.58|2933.58|0
1652435200000|2022-05-13 09:46:40|2933.75|2933.75|2934.09|2934.09|2934.09|2934.09|2933.75|2933.75|0
1652435210000|2022-05-13 09:46:50|2934.19|2934.19|2934.28|2934.28|2934.28|2934.28|2934.19|2934.19|0
1652435220000|2022-05-13 09:47:00|2933.92|2933.92|2933.73|2933.73|2933.92|2933.92|2933.73|2933.73|0
1652435230000|2022-05-13 09:47:10|2934.06|2934.06|2934.06|2934.06|2934.06|2934.06|2934.06|2934.06|0
1652435240000|2022-05-13 09:47:20|2934.21|2934.21|2934.21|2934.21|2934.21|2934.21|2934.21|2934.21|0
1652435250000|2022-05-13 09:47:30|2934.28|2934.28|2934.46|2934.46|2934.46|2934.46|2934.28|2934.28|0
1652435260000|2022-05-13 09:47:40|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|0
1652435270000|2022-05-13 09:47:50|2934.85|2934.85|2934.85|2934.85|2934.85|2934.85|2934.85|2934.85|0
1652435280000|2022-05-13 09:48:00|2934.95|2934.95|2935.06|2935.06|2935.06|2935.06|2934.95|2934.95|0
1652435290000|2022-05-13 09:48:10|2935.22|2935.22|2935.38|2935.38|2935.38|2935.38|2935.22|2935.22|0
1652435340000|2022-05-13 09:49:00|2935.46|2935.46|2935.46|2935.46|2935.46|2935.46|2935.46|2935.46|0
1652435360000|2022-05-13 09:49:20|2935.79|2935.79|2935.79|2935.79|2935.79|2935.79|2935.79|2935.79|0
1652435370000|2022-05-13 09:49:30|2935.87|2935.87|2935.87|2935.87|2935.87|2935.87|2935.87|2935.87|0
1652435390000|2022-05-13 09:49:50|2935.9|2935.9|2935.9|2935.9|2935.9|2935.9|2935.9|2935.9|0
1652435400000|2022-05-13 09:50:00|2935.82|2935.82|2935.73|2935.73|2935.82|2935.82|2935.73|2935.73|0
1652435410000|2022-05-13 09:50:10|2935.57|2935.57|2935.57|2935.57|2935.57|2935.57|2935.57|2935.57|0
1652435420000|2022-05-13 09:50:20|2935.41|2935.41|2935.08|2935.08|2935.41|2935.41|2935.08|2935.08|0
1652435430000|2022-05-13 09:50:30|2934.74|2934.74|2934.74|2934.74|2934.74|2934.74|2934.74|2934.74|0
1652435440000|2022-05-13 09:50:40|2934.38|2934.38|2934.38|2934.38|2934.38|2934.38|2934.38|2934.38|0
1652435480000|2022-05-13 09:51:20|2934.27|2934.27|2934.27|2934.27|2934.27|2934.27|2934.27|2934.27|0
1652435490000|2022-05-13 09:51:30|2934.63|2934.63|2934.63|2934.63|2934.63|2934.63|2934.63|2934.63|0
1652435500000|2022-05-13 09:51:40|2934.53|2934.53|2934.53|2934.53|2934.53|2934.53|2934.53|2934.53|0
1652435510000|2022-05-13 09:51:50|2934.45|2934.45|2934.45|2934.45|2934.45|2934.45|2934.45|2934.45|0
1652435530000|2022-05-13 09:52:10|2934.37|2934.37|2934.37|2934.37|2934.37|2934.37|2934.37|2934.37|0
1652435540000|2022-05-13 09:52:20|2934.45|2934.45|2934.45|2934.45|2934.45|2934.45|2934.45|2934.45|0
1652435570000|2022-05-13 09:52:50|2934.3|2934.3|2934.23|2934.23|2934.3|2934.3|2934.23|2934.23|0
1652435580000|2022-05-13 09:53:00|2934.12|2934.12|2934.12|2934.12|2934.12|2934.12|2934.12|2934.12|0
1652435590000|2022-05-13 09:53:10|2933.79|2933.79|2933.37|2933.37|2933.79|2933.79|2933.37|2933.37|0
1652435600000|2022-05-13 09:53:20|2933.17|2933.17|2933.1|2933.1|2933.17|2933.17|2933.1|2933.1|0
1652435610000|2022-05-13 09:53:30|2932.94|2932.94|2932.94|2932.94|2932.94|2932.94|2932.86|2932.86|0
1652435620000|2022-05-13 09:53:40|2932.6|2932.6|2932.6|2932.6|2932.6|2932.6|2932.6|2932.6|0
1652435630000|2022-05-13 09:53:50|2932.51|2932.51|2932.33|2932.33|2932.51|2932.51|2932.33|2932.33|0
1652435650000|2022-05-13 09:54:10|2932.18|2932.18|2932.18|2932.18|2932.18|2932.18|2932.18|2932.18|0
1652435670000|2022-05-13 09:54:30|2932.1|2932.1|2932.1|2932.1|2932.1|2932.1|2932.1|2932.1|0
1652435680000|2022-05-13 09:54:40|2931.76|2931.76|2931.65|2931.65|2931.76|2931.76|2931.65|2931.65|0
1652435690000|2022-05-13 09:54:50|2931.32|2931.32|2931.38|2931.38|2931.38|2931.38|2931.26|2931.26|0
1652435700000|2022-05-13 09:55:00|2931.49|2931.49|2931.49|2931.49|2931.49|2931.49|2931.49|2931.49|0
1652435710000|2022-05-13 09:55:10|2931.82|2931.82|2931.74|2931.74|2931.82|2931.82|2931.74|2931.74|0
1652435730000|2022-05-13 09:55:30|2931.68|2931.68|2931.68|2931.68|2931.68|2931.68|2931.68|2931.68|0
1652435740000|2022-05-13 09:55:40|2931.76|2931.76|2931.76|2931.76|2931.76|2931.76|2931.76|2931.76|0
1652435780000|2022-05-13 09:56:20|2931.86|2931.86|2931.86|2931.86|2931.86|2931.86|2931.86|2931.86|0
1652435790000|2022-05-13 09:56:30|2931.79|2931.79|2931.79|2931.79|2931.79|2931.79|2931.79|2931.79|0
1652435880000|2022-05-13 09:58:00|2931.87|2931.87|2931.87|2931.87|2931.87|2931.87|2931.87|2931.87|0
1652435890000|2022-05-13 09:58:10|2931.95|2931.95|2931.95|2931.95|2931.95|2931.95|2931.95|2931.95|0
1652435920000|2022-05-13 09:58:40|2931.99|2931.99|2932.35|2932.35|2932.35|2932.35|2931.99|2931.99|0
1652435930000|2022-05-13 09:58:50|2932.52|2932.52|2931.52|2931.52|2932.52|2932.52|2931.52|2931.52|0
1652435940000|2022-05-13 09:59:00|2931.56|2931.56|2931.18|2931.18|2931.56|2931.56|2931.18|2931.18|0
1652435980000|2022-05-13 09:59:40|2931.26|2931.26|2931.26|2931.26|2931.26|2931.26|2931.26|2931.26|0
1652435990000|2022-05-13 09:59:50|2931.18|2931.18|2931.18|2931.18|2931.18|2931.18|2931.18|2931.18|0
1652436000000|2022-05-13 10:00:00|2931.07|2931.07|2930.81|2930.81|2931.07|2931.07|2930.81|2930.81|0
1652436010000|2022-05-13 10:00:10|2930.74|2930.74|2930.74|2930.74|2930.74|2930.74|2930.74|2930.74|0
1652436040000|2022-05-13 10:00:40|2929.74|2929.74|2929.74|2929.74|2929.74|2929.74|2929.74|2929.74|0
1652436050000|2022-05-13 10:00:50|2929.84|2929.84|2929.84|2929.84|2929.84|2929.84|2929.84|2929.84|0
1652436060000|2022-05-13 10:01:00|2930.17|2930.17|2930.17|2930.17|2930.17|2930.17|2930.17|2930.17|0
1652436070000|2022-05-13 10:01:10|2931.14|2931.14|2931.14|2931.14|2931.14|2931.14|2931.14|2931.14|0
1652436080000|2022-05-13 10:01:20|2930.8|2930.8|2930.8|2930.8|2930.8|2930.8|2930.8|2930.8|0
1652436090000|2022-05-13 10:01:30|2930.76|2930.76|2930.76|2930.76|2930.76|2930.76|2930.76|2930.76|0
1652436120000|2022-05-13 10:02:00|2930.68|2930.68|2930.68|2930.68|2930.68|2930.68|2930.68|2930.68|0
1652436130000|2022-05-13 10:02:10|2930.8|2930.8|2930.8|2930.8|2930.8|2930.8|2930.8|2930.8|0
1652436140000|2022-05-13 10:02:20|2931.05|2931.05|2931.39|2931.39|2931.39|2931.39|2931.05|2931.05|0
1652436170000|2022-05-13 10:02:50|2931.28|2931.28|2931.28|2931.28|2931.28|2931.28|2931.28|2931.28|0
1652436180000|2022-05-13 10:03:00|2931.17|2931.17|2931.17|2931.17|2931.17|2931.17|2931.17|2931.17|0
1652436200000|2022-05-13 10:03:20|2931.06|2931.06|2931.06|2931.06|2931.06|2931.06|2931.06|2931.06|0
1652436210000|2022-05-13 10:03:30|2931.02|2931.02|2931.02|2931.02|2931.02|2931.02|2931.02|2931.02|0
1652436230000|2022-05-13 10:03:50|2931.06|2931.06|2931.01|2931.01|2931.06|2931.06|2931.01|2931.01|0
1652436250000|2022-05-13 10:04:10|2930.89|2930.89|2930.89|2930.89|2930.89|2930.89|2930.89|2930.89|0
1652436260000|2022-05-13 10:04:20|2931.02|2931.02|2931.02|2931.02|2931.02|2931.02|2931.02|2931.02|0
1652436270000|2022-05-13 10:04:30|2931.06|2931.06|2931.06|2931.06|2931.06|2931.06|2931.06|2931.06|0
1652436290000|2022-05-13 10:04:50|2930.39|2930.39|2930.43|2930.43|2930.43|2930.43|2930.39|2930.39|0
1652436300000|2022-05-13 10:05:00|2930.39|2930.39|2930.64|2930.64|2930.64|2930.64|2930.39|2930.39|0
1652436310000|2022-05-13 10:05:10|2930.75|2930.75|2930.19|2930.19|2930.75|2930.75|2930.05|2930.05|0
1652436320000|2022-05-13 10:05:20|2930.07|2930.07|2929.98|2929.98|2930.31|2930.31|2929.9|2929.9|0
1652436330000|2022-05-13 10:05:30|2930.02|2930.02|2929.98|2929.98|2930.02|2930.02|2929.9|2929.9|0
1652436340000|2022-05-13 10:05:40|2929.94|2929.94|2929.94|2929.94|2929.94|2929.94|2929.94|2929.94|0
1652436400000|2022-05-13 10:06:40|2929.81|2929.81|2929.81|2929.81|2929.81|2929.81|2929.81|2929.81|0
1652436410000|2022-05-13 10:06:50|2929.48|2929.48|2929.15|2929.15|2929.48|2929.48|2929.15|2929.15|0
1652436430000|2022-05-13 10:07:10|2929.39|2929.39|2929.39|2929.39|2929.39|2929.39|2929.35|2929.35|0
1652436440000|2022-05-13 10:07:20|2929.56|2929.56|2929.44|2929.44|2929.56|2929.56|2929.44|2929.44|0
1652436450000|2022-05-13 10:07:30|2929.32|2929.32|2929.4|2929.4|2929.4|2929.4|2929.32|2929.32|0
1652436460000|2022-05-13 10:07:40|2929.32|2929.32|2929.36|2929.36|2929.36|2929.36|2929.32|2929.32|0
1652436470000|2022-05-13 10:07:50|2929.28|2929.28|2929.28|2929.28|2929.28|2929.28|2929.28|2929.28|0
1652436480000|2022-05-13 10:08:00|2929.2|2929.2|2929.2|2929.2|2929.2|2929.2|2929.2|2929.2|0
1652436490000|2022-05-13 10:08:10|2929.24|2929.24|2929.24|2929.24|2929.24|2929.24|2929.24|2929.24|0
1652436500000|2022-05-13 10:08:20|2929.28|2929.28|2929.84|2929.84|2929.84|2929.84|2929.17|2929.17|0
1652436520000|2022-05-13 10:08:40|2929.75|2929.75|2929.42|2929.42|2929.75|2929.75|2929.42|2929.42|0
1652436530000|2022-05-13 10:08:50|2929.54|2929.54|2929.28|2929.28|2929.54|2929.54|2929.2|2929.2|0
1652436540000|2022-05-13 10:09:00|2929.23|2929.23|2929.74|2929.74|2929.99|2929.99|2929.23|2929.23|0
1652436550000|2022-05-13 10:09:10|2929.95|2929.95|2930.56|2930.56|2930.56|2930.56|2929.95|2929.95|0
1652436560000|2022-05-13 10:09:20|2930.92|2930.92|2930.72|2930.72|2930.92|2930.92|2930.72|2930.72|0
1652436570000|2022-05-13 10:09:30|2930.81|2930.81|2930.73|2930.73|2930.81|2930.81|2930.73|2930.73|0
1652436580000|2022-05-13 10:09:40|2930.81|2930.81|2930.89|2930.89|2930.89|2930.89|2930.81|2930.81|0
1652436590000|2022-05-13 10:09:50|2931.38|2931.38|2930.86|2930.86|2931.38|2931.38|2930.86|2930.86|0
1652436600000|2022-05-13 10:10:00|2931.14|2931.14|2930.94|2930.94|2931.14|2931.14|2930.94|2930.94|0
1652436610000|2022-05-13 10:10:10|2930.86|2930.86|2930.9|2930.9|2930.9|2930.9|2930.86|2930.86|0
1652436640000|2022-05-13 10:10:40|2931.15|2931.15|2931.15|2931.15|2931.15|2931.15|2931.15|2931.15|0
1652436650000|2022-05-13 10:10:50|2930.82|2930.82|2930.82|2930.82|2930.82|2930.82|2930.82|2930.82|0
1652436660000|2022-05-13 10:11:00|2930.92|2930.92|2931.38|2931.38|2931.38|2931.38|2930.92|2930.92|0
1652436690000|2022-05-13 10:11:30|2931.34|2931.34|2931.34|2931.34|2931.34|2931.34|2931.34|2931.34|0
1652436720000|2022-05-13 10:12:00|2931.57|2931.57|2931.89|2931.89|2931.89|2931.89|2931.57|2931.57|0
1652436730000|2022-05-13 10:12:10|2932.03|2932.03|2932.03|2932.03|2932.03|2932.03|2932.03|2932.03|0
1652436740000|2022-05-13 10:12:20|2932.7|2932.7|2933.15|2933.15|2933.15|2933.15|2932.7|2932.7|0
1652436750000|2022-05-13 10:12:30|2933.28|2933.28|2933.17|2933.17|2933.3|2933.3|2933.17|2933.17|0
1652436760000|2022-05-13 10:12:40|2933.25|2933.25|2933.21|2933.21|2933.25|2933.25|2933.21|2933.21|0
1652436770000|2022-05-13 10:12:50|2933.29|2933.29|2932.11|2932.11|2933.29|2933.29|2932.11|2932.11|0
1652436780000|2022-05-13 10:13:00|2932.32|2932.32|2932.32|2932.32|2932.32|2932.32|2932.32|2932.32|0
1652436810000|2022-05-13 10:13:30|2932.16|2932.16|2932.26|2932.26|2932.26|2932.26|2932.16|2932.16|0
1652436840000|2022-05-13 10:14:00|2932.15|2932.15|2932.15|2932.15|2932.23|2932.23|2932.15|2932.15|0
1652436850000|2022-05-13 10:14:10|2932.07|2932.07|2932.49|2932.49|2932.49|2932.49|2932.07|2932.07|0
1652436860000|2022-05-13 10:14:20|2932.55|2932.55|2932.66|2932.66|2932.66|2932.66|2932.55|2932.55|0
1652436900000|2022-05-13 10:15:00|2932.74|2932.74|2932.74|2932.74|2932.74|2932.74|2932.74|2932.74|0
1652436910000|2022-05-13 10:15:10|2932.82|2932.82|2932.82|2932.82|2932.82|2932.82|2932.82|2932.82|0
1652436920000|2022-05-13 10:15:20|2932.74|2932.74|2932.85|2932.85|2932.85|2932.85|2932.74|2932.74|0
1652436930000|2022-05-13 10:15:30|2933.07|2933.07|2933.07|2933.07|2933.07|2933.07|2933.07|2933.07|0
1652436940000|2022-05-13 10:15:40|2933.17|2933.17|2933.17|2933.17|2933.17|2933.17|2933.17|2933.17|0
1652436950000|2022-05-13 10:15:50|2933.24|2933.24|2933.45|2933.45|2933.45|2933.45|2933.24|2933.24|0
1652436960000|2022-05-13 10:16:00|2933.78|2933.78|2933.91|2933.91|2934.02|2934.02|2933.67|2933.67|0
1652436970000|2022-05-13 10:16:10|2933.5|2933.5|2933.91|2933.91|2933.91|2933.91|2933.5|2933.5|0
1652437000000|2022-05-13 10:16:40|2933.82|2933.82|2933.82|2933.82|2933.82|2933.82|2933.82|2933.82|0
1652437010000|2022-05-13 10:16:50|2933.48|2933.48|2933.48|2933.48|2933.48|2933.48|2933.48|2933.48|0
1652437020000|2022-05-13 10:17:00|2933.15|2933.15|2933.15|2933.15|2933.15|2933.15|2933.15|2933.15|0
1652437040000|2022-05-13 10:17:20|2933.82|2933.82|2933.26|2933.26|2933.93|2933.93|2933.26|2933.26|0
1652437060000|2022-05-13 10:17:40|2933.36|2933.36|2933.45|2933.45|2933.45|2933.45|2933.36|2933.36|0
1652437070000|2022-05-13 10:17:50|2933.78|2933.78|2933.29|2933.29|2933.78|2933.78|2933.29|2933.29|0
1652437080000|2022-05-13 10:18:00|2933.4|2933.4|2933.4|2933.4|2933.4|2933.4|2933.4|2933.4|0
1652437090000|2022-05-13 10:18:10|2933.64|2933.64|2933.71|2933.71|2933.72|2933.72|2933.64|2933.64|0
1652437120000|2022-05-13 10:18:40|2933.37|2933.37|2932.95|2932.95|2933.37|2933.37|2932.85|2932.85|0
1652437180000|2022-05-13 10:19:40|2933.06|2933.06|2933.06|2933.06|2933.06|2933.06|2933.06|2933.06|0
1652437190000|2022-05-13 10:19:50|2933.4|2933.4|2933.4|2933.4|2933.4|2933.4|2933.4|2933.4|0
1652437210000|2022-05-13 10:20:10|2933.24|2933.24|2933.14|2933.14|2933.24|2933.24|2933.14|2933.14|0
1652437250000|2022-05-13 10:20:50|2933.1|2933.1|2932.54|2932.54|2933.1|2933.1|2932.54|2932.54|0
1652437270000|2022-05-13 10:21:10|2932.47|2932.47|2932.47|2932.47|2932.47|2932.47|2932.47|2932.47|0
1652437280000|2022-05-13 10:21:20|2932.14|2932.14|2931.84|2931.84|2932.14|2932.14|2931.84|2931.84|0
1652437320000|2022-05-13 10:22:00|2932.06|2932.06|2932.06|2932.06|2932.06|2932.06|2932.06|2932.06|0
1652437340000|2022-05-13 10:22:20|2932.01|2932.01|2931.93|2931.93|2932.01|2932.01|2931.93|2931.93|0
1652437370000|2022-05-13 10:22:50|2932.16|2932.16|2932.16|2932.16|2932.16|2932.16|2932.16|2932.16|0
1652437380000|2022-05-13 10:23:00|2932.25|2932.25|2932.13|2932.13|2932.25|2932.25|2932.13|2932.13|0
1652437440000|2022-05-13 10:24:00|2932.25|2932.25|2932.36|2932.36|2932.36|2932.36|2932.25|2932.25|0
1652437460000|2022-05-13 10:24:20|2932.47|2932.47|2932.47|2932.47|2932.47|2932.47|2932.47|2932.47|0
1652437600000|2022-05-13 10:26:40|2932.65|2932.65|2932.65|2932.65|2932.65|2932.65|2932.65|2932.65|0
1652437620000|2022-05-13 10:27:00|2932.73|2932.73|2932.89|2932.89|2932.89|2932.89|2932.73|2932.73|0
1652437630000|2022-05-13 10:27:10|2932.81|2932.81|2932.81|2932.81|2932.81|2932.81|2932.81|2932.81|0
1652437640000|2022-05-13 10:27:20|2932.74|2932.74|2932.69|2932.69|2932.74|2932.74|2932.69|2932.69|0
1652437660000|2022-05-13 10:27:40|2932.35|2932.35|2932.35|2932.35|2932.35|2932.35|2932.35|2932.35|0
1652437700000|2022-05-13 10:28:20|2932.02|2932.02|2931.8|2931.8|2932.02|2932.02|2931.8|2931.8|0
1652437720000|2022-05-13 10:28:40|2931.68|2931.68|2931.57|2931.57|2931.68|2931.68|2931.57|2931.57|0
1652437730000|2022-05-13 10:28:50|2931.65|2931.65|2931.65|2931.65|2931.65|2931.65|2931.65|2931.65|0
1652437740000|2022-05-13 10:29:00|2931.53|2931.53|2931.42|2931.42|2931.53|2931.53|2931.42|2931.42|0
1652437770000|2022-05-13 10:29:30|2931.48|2931.48|2931.48|2931.48|2931.48|2931.48|2931.48|2931.48|0
1652437780000|2022-05-13 10:29:40|2930.81|2930.81|2930.98|2930.98|2931.07|2931.07|2930.81|2930.81|0
1652437800000|2022-05-13 10:30:00|2930.65|2930.65|2930.21|2930.21|2930.65|2930.65|2930.21|2930.21|0
1652437810000|2022-05-13 10:30:10|2930.09|2930.09|2930.09|2930.09|2930.09|2930.09|2930.09|2930.09|0
1652437820000|2022-05-13 10:30:20|2930.25|2930.25|2929.92|2929.92|2930.25|2930.25|2929.92|2929.92|0
1652437860000|2022-05-13 10:31:00|2930.02|2930.02|2930.02|2930.02|2930.02|2930.02|2930.02|2930.02|0
1652437910000|2022-05-13 10:31:50|2930.35|2930.35|2930.35|2930.35|2930.35|2930.35|2930.35|2930.35|0
1652437920000|2022-05-13 10:32:00|2930.02|2930.02|2930.02|2930.02|2930.02|2930.02|2930.02|2930.02|0
1652437930000|2022-05-13 10:32:10|2930.14|2930.14|2930.14|2930.14|2930.14|2930.14|2930.14|2930.14|0
1652437940000|2022-05-13 10:32:20|2930.21|2930.21|2930.21|2930.21|2930.21|2930.21|2930.21|2930.21|0
1652437950000|2022-05-13 10:32:30|2930.31|2930.31|2930.31|2930.31|2930.31|2930.31|2930.31|2930.31|0
1652437960000|2022-05-13 10:32:40|2930.26|2930.26|2930.21|2930.21|2930.26|2930.26|2930.21|2930.21|0
1652437970000|2022-05-13 10:32:50|2930.17|2930.17|2930.25|2930.25|2930.25|2930.25|2930.17|2930.17|0
1652437980000|2022-05-13 10:33:00|2930.14|2930.14|2930.14|2930.14|2930.14|2930.14|2930.14|2930.14|0
1652437990000|2022-05-13 10:33:10|2930.25|2930.25|2930.25|2930.25|2930.25|2930.25|2930.25|2930.25|0
1652438000000|2022-05-13 10:33:20|2930.16|2930.16|2930.16|2930.16|2930.16|2930.16|2930.16|2930.16|0
1652438020000|2022-05-13 10:33:40|2930.38|2930.38|2930.48|2930.48|2930.48|2930.48|2930.38|2930.38|0
1652438030000|2022-05-13 10:33:50|2930.66|2930.66|2930.66|2930.66|2930.66|2930.66|2930.66|2930.66|0
1652438040000|2022-05-13 10:34:00|2930.57|2930.57|2930.53|2930.53|2930.57|2930.57|2930.53|2930.53|0
1652438090000|2022-05-13 10:34:50|2930.69|2930.69|2930.74|2930.74|2930.74|2930.74|2930.69|2930.69|0
1652438120000|2022-05-13 10:35:20|2930.82|2930.82|2930.82|2930.82|2930.82|2930.82|2930.82|2930.82|0
1652438130000|2022-05-13 10:35:30|2930.9|2930.9|2930.9|2930.9|2930.9|2930.9|2930.82|2930.82|0
1652438150000|2022-05-13 10:35:50|2930.97|2930.97|2930.97|2930.97|2930.97|2930.97|2930.97|2930.97|0
1652438170000|2022-05-13 10:36:10|2931.05|2931.05|2931.15|2931.15|2931.15|2931.15|2931.05|2931.05|0
1652438180000|2022-05-13 10:36:20|2931.03|2931.03|2931.03|2931.03|2931.03|2931.03|2931.03|2931.03|0
1652438190000|2022-05-13 10:36:30|2930.96|2930.96|2930.96|2930.96|2930.96|2930.96|2930.96|2930.96|0
1652438210000|2022-05-13 10:36:50|2930.63|2930.63|2930.63|2930.63|2930.63|2930.63|2930.63|2930.63|0
1652438220000|2022-05-13 10:37:00|2930.3|2930.3|2930.17|2930.17|2930.3|2930.3|2930.17|2930.17|0
1652438230000|2022-05-13 10:37:10|2930.23|2930.23|2930.23|2930.23|2930.23|2930.23|2930.23|2930.23|0
1652438260000|2022-05-13 10:37:40|2930.56|2930.56|2930.56|2930.56|2930.56|2930.56|2930.56|2930.56|0
1652438310000|2022-05-13 10:38:30|2930.74|2930.74|2930.74|2930.74|2930.74|2930.74|2930.74|2930.74|0
1652438320000|2022-05-13 10:38:40|2930.79|2930.79|2930.79|2930.79|2930.79|2930.79|2930.79|2930.79|0
1652438360000|2022-05-13 10:39:20|2930.45|2930.45|2930.45|2930.45|2930.45|2930.45|2930.45|2930.45|0
1652438390000|2022-05-13 10:39:50|2930.22|2930.22|2930.3|2930.3|2930.3|2930.3|2930.22|2930.22|0
1652438400000|2022-05-13 10:40:00|2930.01|2930.01|2928.69|2928.69|2930.01|2930.01|2928.62|2928.62|0
1652438410000|2022-05-13 10:40:10|2928.61|2928.61|2928.68|2928.68|2928.68|2928.68|2928.61|2928.61|0
1652438420000|2022-05-13 10:40:20|2928.4|2928.4|2928.29|2928.29|2928.4|2928.4|2928.29|2928.29|0
1652438430000|2022-05-13 10:40:30|2928.21|2928.21|2928.29|2928.29|2928.29|2928.29|2928.21|2928.21|0
1652438440000|2022-05-13 10:40:40|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|0
1652438450000|2022-05-13 10:40:50|2928.21|2928.21|2928.21|2928.21|2928.21|2928.21|2928.21|2928.21|0
1652438460000|2022-05-13 10:41:00|2928.13|2928.13|2928.25|2928.25|2928.25|2928.25|2928.13|2928.13|0
1652438470000|2022-05-13 10:41:10|2928.33|2928.33|2928.24|2928.24|2928.33|2928.33|2928.24|2928.24|0
1652438480000|2022-05-13 10:41:20|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|0
1652438490000|2022-05-13 10:41:30|2928.41|2928.41|2928.41|2928.41|2928.41|2928.41|2928.41|2928.41|0
1652438500000|2022-05-13 10:41:40|2928.44|2928.44|2928.61|2928.61|2928.61|2928.61|2928.44|2928.44|0
1652438510000|2022-05-13 10:41:50|2928.8|2928.8|2928.8|2928.8|2928.8|2928.8|2928.8|2928.8|0
1652438520000|2022-05-13 10:42:00|2928.95|2928.95|2928.95|2928.95|2928.95|2928.95|2928.95|2928.95|0
1652438540000|2022-05-13 10:42:20|2928.97|2928.97|2928.97|2928.97|2928.97|2928.97|2928.97|2928.97|0
1652438550000|2022-05-13 10:42:30|2928.9|2928.9|2928.9|2928.9|2928.9|2928.9|2928.9|2928.9|0
1652438560000|2022-05-13 10:42:40|2929.39|2929.39|2929.39|2929.39|2929.39|2929.39|2929.39|2929.39|0
1652438570000|2022-05-13 10:42:50|2929.28|2929.28|2929.28|2929.28|2929.28|2929.28|2929.28|2929.28|0
1652438580000|2022-05-13 10:43:00|2929.37|2929.37|2929.37|2929.37|2929.37|2929.37|2929.37|2929.37|0
1652438590000|2022-05-13 10:43:10|2929.48|2929.48|2929.48|2929.48|2929.48|2929.48|2929.48|2929.48|0
1652438600000|2022-05-13 10:43:20|2929.6|2929.6|2929.71|2929.71|2929.71|2929.71|2929.6|2929.6|0
1652438610000|2022-05-13 10:43:30|2930.38|2930.38|2930.04|2930.04|2930.38|2930.38|2930.04|2930.04|0
1652438620000|2022-05-13 10:43:40|2930.12|2930.12|2930.12|2930.12|2930.12|2930.12|2930.12|2930.12|0
1652438630000|2022-05-13 10:43:50|2930.24|2930.24|2930.24|2930.24|2930.24|2930.24|2930.24|2930.24|0
1652438640000|2022-05-13 10:44:00|2930.41|2930.41|2930.41|2930.41|2930.41|2930.41|2930.41|2930.41|0
1652438670000|2022-05-13 10:44:30|2930.75|2930.75|2930.93|2930.93|2930.93|2930.93|2930.75|2930.75|0
1652438700000|2022-05-13 10:45:00|2931|2931|2931|2931|2931|2931|2931|2931|0
1652438720000|2022-05-13 10:45:20|2930.98|2930.98|2930.93|2930.93|2930.98|2930.98|2930.93|2930.93|0
1652438740000|2022-05-13 10:45:40|2930.59|2930.59|2930.52|2930.52|2930.59|2930.59|2930.52|2930.52|0
1652438750000|2022-05-13 10:45:50|2930.19|2930.19|2930.19|2930.19|2930.19|2930.19|2930.19|2930.19|0
1652438810000|2022-05-13 10:46:50|2930.86|2930.86|2930.86|2930.86|2930.86|2930.86|2930.86|2930.86|0
1652438850000|2022-05-13 10:47:30|2931.22|2931.22|2931.22|2931.22|2931.22|2931.22|2931.22|2931.22|0
1652438860000|2022-05-13 10:47:40|2931.09|2931.09|2931.09|2931.09|2931.09|2931.09|2931.09|2931.09|0
1652438880000|2022-05-13 10:48:00|2931.14|2931.14|2930.92|2930.92|2931.14|2931.14|2930.92|2930.92|0
1652438910000|2022-05-13 10:48:30|2931|2931|2931|2931|2931|2931|2931|2931|0
1652438920000|2022-05-13 10:48:40|2930.88|2930.88|2930.55|2930.55|2930.88|2930.88|2930.55|2930.55|0
1652438950000|2022-05-13 10:49:10|2930.34|2930.34|2930.34|2930.34|2930.34|2930.34|2930.34|2930.34|0
1652438970000|2022-05-13 10:49:30|2930.01|2930.01|2930.01|2930.01|2930.01|2930.01|2930.01|2930.01|0
1652438980000|2022-05-13 10:49:40|2929.9|2929.9|2929.9|2929.9|2929.9|2929.9|2929.9|2929.9|0
1652438990000|2022-05-13 10:49:50|2929.48|2929.48|2928.49|2928.49|2929.48|2929.48|2928.49|2928.49|0
1652439000000|2022-05-13 10:50:00|2928.16|2928.16|2927.55|2927.55|2928.16|2928.16|2927.55|2927.55|0
1652439010000|2022-05-13 10:50:10|2927.48|2927.48|2927.22|2927.22|2927.48|2927.48|2927.22|2927.22|0
1652439020000|2022-05-13 10:50:20|2927.38|2927.38|2927.26|2927.26|2927.38|2927.38|2927.26|2927.26|0
1652439030000|2022-05-13 10:50:30|2927.31|2927.31|2927.55|2927.55|2927.55|2927.55|2927.31|2927.31|0
1652439040000|2022-05-13 10:50:40|2927.47|2927.47|2927.47|2927.47|2927.47|2927.47|2927.47|2927.47|0
1652439050000|2022-05-13 10:50:50|2927.42|2927.42|2927.42|2927.42|2927.42|2927.42|2927.42|2927.42|0
1652439060000|2022-05-13 10:51:00|2927.37|2927.37|2927.03|2927.03|2927.37|2927.37|2927.03|2927.03|0
1652439070000|2022-05-13 10:51:10|2926.98|2926.98|2926.98|2926.98|2926.98|2926.98|2926.98|2926.98|0
1652439110000|2022-05-13 10:51:50|2927.32|2927.32|2927.32|2927.32|2927.32|2927.32|2927.32|2927.32|0
1652439120000|2022-05-13 10:52:00|2927.27|2927.27|2927.27|2927.27|2927.27|2927.27|2927.27|2927.27|0
1652439140000|2022-05-13 10:52:20|2927.51|2927.51|2927.51|2927.51|2927.51|2927.51|2927.51|2927.51|0
1652439150000|2022-05-13 10:52:30|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|0
1652439160000|2022-05-13 10:52:40|2927.5|2927.5|2927.5|2927.5|2927.5|2927.5|2927.5|2927.5|0
1652439170000|2022-05-13 10:52:50|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|2927.5|2927.5|0
1652439190000|2022-05-13 10:53:10|2927.51|2927.51|2927.51|2927.51|2927.51|2927.51|2927.51|2927.51|0
1652439200000|2022-05-13 10:53:20|2927.44|2927.44|2927.49|2927.49|2927.49|2927.49|2927.44|2927.44|0
1652439210000|2022-05-13 10:53:30|2927.65|2927.65|2927.65|2927.65|2927.65|2927.65|2927.65|2927.65|0
1652439220000|2022-05-13 10:53:40|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|0
1652439230000|2022-05-13 10:53:50|2927.44|2927.44|2927.17|2927.17|2927.44|2927.44|2927.17|2927.17|0
1652439240000|2022-05-13 10:54:00|2926.96|2926.96|2926.96|2926.96|2926.96|2926.96|2926.96|2926.96|0
1652439250000|2022-05-13 10:54:10|2926.42|2926.42|2926.42|2926.42|2926.42|2926.42|2926.42|2926.42|0
1652439260000|2022-05-13 10:54:20|2926.32|2926.32|2926.32|2926.32|2926.32|2926.32|2926.32|2926.32|0
1652439270000|2022-05-13 10:54:30|2926.25|2926.25|2926.25|2926.25|2926.25|2926.25|2926.25|2926.25|0
1652439280000|2022-05-13 10:54:40|2925.83|2925.83|2925.64|2925.64|2925.83|2925.83|2925.64|2925.64|0
1652439290000|2022-05-13 10:54:50|2925.46|2925.46|2925.64|2925.64|2925.64|2925.64|2925.46|2925.46|0
1652439300000|2022-05-13 10:55:00|2925.3|2925.3|2925.22|2925.22|2925.3|2925.3|2925.22|2925.22|0
1652439310000|2022-05-13 10:55:10|2925.11|2925.11|2925.11|2925.11|2925.11|2925.11|2925.11|2925.11|0
1652439320000|2022-05-13 10:55:20|2925.04|2925.04|2924.96|2924.96|2925.04|2925.04|2924.96|2924.96|0
1652439330000|2022-05-13 10:55:30|2924.89|2924.89|2924.75|2924.75|2924.89|2924.89|2924.71|2924.71|0
1652439340000|2022-05-13 10:55:40|2924.82|2924.82|2924.82|2924.82|2924.82|2924.82|2924.82|2924.82|0
1652439370000|2022-05-13 10:56:10|2924.4|2924.4|2924.19|2924.19|2924.4|2924.4|2923.85|2923.85|0
1652439410000|2022-05-13 10:56:50|2924.09|2924.09|2924.09|2924.09|2924.09|2924.09|2924.09|2924.09|0
1652439420000|2022-05-13 10:57:00|2924.17|2924.17|2924.16|2924.16|2924.38|2924.38|2924.16|2924.16|0
1652439430000|2022-05-13 10:57:10|2924.2|2924.2|2924.2|2924.2|2924.2|2924.2|2924.2|2924.2|0
1652439440000|2022-05-13 10:57:20|2924.08|2924.08|2924.08|2924.08|2924.08|2924.08|2924.08|2924.08|0
1652439490000|2022-05-13 10:58:10|2923.91|2923.91|2923.91|2923.91|2923.91|2923.91|2923.91|2923.91|0
1652439510000|2022-05-13 10:58:30|2923.54|2923.54|2923.54|2923.54|2923.54|2923.54|2923.54|2923.54|0
1652439530000|2022-05-13 10:58:50|2922.92|2922.92|2923.02|2923.02|2923.02|2923.02|2922.92|2922.92|0
1652439540000|2022-05-13 10:59:00|2923.24|2923.24|2923.24|2923.24|2923.24|2923.24|2923.24|2923.24|0
1652439550000|2022-05-13 10:59:10|2923.4|2923.4|2923.4|2923.4|2923.4|2923.4|2923.4|2923.4|0
1652439560000|2022-05-13 10:59:20|2923.19|2923.19|2923.19|2923.19|2923.19|2923.19|2923.19|2923.19|0
1652439590000|2022-05-13 10:59:50|2923.15|2923.15|2923.66|2923.66|2923.66|2923.66|2923.15|2923.15|0
1652439600000|2022-05-13 11:00:00|2923.74|2923.74|2923.07|2923.07|2923.74|2923.74|2923.07|2923.07|0
1652439610000|2022-05-13 11:00:10|2923.18|2923.18|2922.99|2922.99|2923.18|2923.18|2922.9|2922.9|0
1652439640000|2022-05-13 11:00:40|2923.03|2923.03|2923.03|2923.03|2923.03|2923.03|2923.03|2923.03|0
1652439690000|2022-05-13 11:01:30|2922.68|2922.68|2922.68|2922.68|2922.68|2922.68|2922.68|2922.68|0
1652439700000|2022-05-13 11:01:40|2922.77|2922.77|2922.89|2922.89|2922.89|2922.89|2922.77|2922.77|0
1652439710000|2022-05-13 11:01:50|2922.57|2922.57|2922.57|2922.57|2922.57|2922.57|2922.57|2922.57|0
1652439720000|2022-05-13 11:02:00|2922.49|2922.49|2921.69|2921.69|2922.49|2922.49|2921.69|2921.69|0
1652439730000|2022-05-13 11:02:10|2921.35|2921.35|2921.41|2921.41|2921.41|2921.41|2921.35|2921.35|0
1652439760000|2022-05-13 11:02:40|2921.25|2921.25|2921.25|2921.25|2921.25|2921.25|2921.25|2921.25|0
1652439770000|2022-05-13 11:02:50|2921.33|2921.33|2921.28|2921.28|2921.33|2921.33|2921.28|2921.28|0
1652439780000|2022-05-13 11:03:00|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|0
1652439810000|2022-05-13 11:03:30|2921.11|2921.11|2921.11|2921.11|2921.2|2921.2|2921.11|2921.11|0
1652439820000|2022-05-13 11:03:40|2921.19|2921.19|2921.19|2921.19|2921.19|2921.19|2921.19|2921.19|0
1652439840000|2022-05-13 11:04:00|2921.42|2921.42|2921.59|2921.59|2921.59|2921.59|2921.42|2921.42|0
1652439850000|2022-05-13 11:04:10|2921.95|2921.95|2922.23|2922.23|2922.23|2922.23|2921.95|2921.95|0
1652439860000|2022-05-13 11:04:20|2922.44|2922.44|2922.53|2922.53|2922.53|2922.53|2922.44|2922.44|0
1652439870000|2022-05-13 11:04:30|2922.6|2922.6|2922.6|2922.6|2922.6|2922.6|2922.6|2922.6|0
1652439880000|2022-05-13 11:04:40|2922.68|2922.68|2922.68|2922.68|2922.68|2922.68|2922.68|2922.68|0
1652439890000|2022-05-13 11:04:50|2922.86|2922.86|2922.95|2922.95|2922.95|2922.95|2922.86|2922.86|0
1652439910000|2022-05-13 11:05:10|2922.85|2922.85|2922.81|2922.81|2922.85|2922.85|2922.81|2922.81|0
1652439930000|2022-05-13 11:05:30|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|0
1652439940000|2022-05-13 11:05:40|2923.1|2923.1|2923.22|2923.22|2923.22|2923.22|2923.1|2923.1|0
1652439950000|2022-05-13 11:05:50|2923.32|2923.32|2924.32|2924.32|2924.32|2924.32|2923.32|2923.32|0
1652439970000|2022-05-13 11:06:10|2924.55|2924.55|2924.55|2924.55|2924.55|2924.55|2924.55|2924.55|0
1652439980000|2022-05-13 11:06:20|2924.63|2924.63|2924.63|2924.63|2924.63|2924.63|2924.63|2924.63|0
1652439990000|2022-05-13 11:06:30|2924.55|2924.55|2924.55|2924.55|2924.55|2924.55|2924.55|2924.55|0
1652440000000|2022-05-13 11:06:40|2924.65|2924.65|2924.65|2924.65|2924.65|2924.65|2924.65|2924.65|0
1652440020000|2022-05-13 11:07:00|2924.32|2924.32|2924.32|2924.32|2924.32|2924.32|2924.32|2924.32|0
1652440050000|2022-05-13 11:07:30|2924.52|2924.52|2924.52|2924.52|2924.52|2924.52|2924.52|2924.52|0
1652440080000|2022-05-13 11:08:00|2924.35|2924.35|2924.35|2924.35|2924.35|2924.35|2924.35|2924.35|0
1652440090000|2022-05-13 11:08:10|2924.31|2924.31|2924.31|2924.31|2924.31|2924.31|2924.31|2924.31|0
1652440100000|2022-05-13 11:08:20|2924.19|2924.19|2924.5|2924.5|2924.5|2924.5|2924.19|2924.19|0
1652440120000|2022-05-13 11:08:40|2924.57|2924.57|2924.57|2924.57|2924.57|2924.57|2924.57|2924.57|0
1652440150000|2022-05-13 11:09:10|2924.5|2924.5|2924.5|2924.5|2924.5|2924.5|2924.5|2924.5|0
1652440170000|2022-05-13 11:09:30|2924.54|2924.54|2924.46|2924.46|2924.54|2924.54|2924.46|2924.46|0
1652440220000|2022-05-13 11:10:20|2924.58|2924.58|2924.58|2924.58|2924.58|2924.58|2924.58|2924.58|0
1652440240000|2022-05-13 11:10:40|2924.91|2924.91|2924.91|2924.91|2924.91|2924.91|2924.91|2924.91|0
1652440260000|2022-05-13 11:11:00|2926.24|2926.24|2926.35|2926.35|2926.35|2926.35|2926.24|2926.24|0
1652440270000|2022-05-13 11:11:10|2926.53|2926.53|2926.64|2926.64|2926.64|2926.64|2926.53|2926.53|0
1652440280000|2022-05-13 11:11:20|2926.71|2926.71|2926.82|2926.82|2926.82|2926.82|2926.71|2926.71|0
1652440290000|2022-05-13 11:11:30|2927.15|2927.15|2927.15|2927.15|2927.15|2927.15|2927.15|2927.15|0
1652440310000|2022-05-13 11:11:50|2927.04|2927.04|2927.04|2927.04|2927.04|2927.04|2927.04|2927.04|0
1652440320000|2022-05-13 11:12:00|2926.86|2926.86|2926.86|2926.86|2926.86|2926.86|2926.86|2926.86|0
1652440360000|2022-05-13 11:12:40|2926.81|2926.81|2926.81|2926.81|2926.81|2926.81|2926.81|2926.81|0
1652440400000|2022-05-13 11:13:20|2926.74|2926.74|2926.31|2926.31|2926.74|2926.74|2926.31|2926.31|0
1652440410000|2022-05-13 11:13:30|2926.42|2926.42|2926.26|2926.26|2926.42|2926.42|2926.26|2926.26|0
1652440420000|2022-05-13 11:13:40|2926.36|2926.36|2926.36|2926.36|2926.36|2926.36|2926.36|2926.36|0
1652440430000|2022-05-13 11:13:50|2926.52|2926.52|2926.71|2926.71|2926.71|2926.71|2926.52|2926.52|0
1652440490000|2022-05-13 11:14:50|2926.67|2926.67|2926.85|2926.85|2926.85|2926.85|2926.67|2926.67|0
1652440500000|2022-05-13 11:15:00|2926.94|2926.94|2926.94|2926.94|2926.94|2926.94|2926.94|2926.94|0
1652440510000|2022-05-13 11:15:10|2927.02|2927.02|2927.02|2927.02|2927.02|2927.02|2927.02|2927.02|0
1652440520000|2022-05-13 11:15:20|2926.86|2926.86|2926.74|2926.74|2926.86|2926.86|2926.74|2926.74|0
1652440540000|2022-05-13 11:15:40|2926.48|2926.48|2926.45|2926.45|2926.58|2926.58|2926.45|2926.45|0
1652440550000|2022-05-13 11:15:50|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|0
1652440560000|2022-05-13 11:16:00|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|0
1652440580000|2022-05-13 11:16:20|2926.7|2926.7|2926.74|2926.74|2926.74|2926.74|2926.7|2926.7|0
1652440610000|2022-05-13 11:16:50|2926.63|2926.63|2926.63|2926.63|2926.63|2926.63|2926.63|2926.63|0
1652440620000|2022-05-13 11:17:00|2926.54|2926.54|2927.21|2927.21|2927.21|2927.21|2926.54|2926.54|0
1652440670000|2022-05-13 11:17:50|2927.28|2927.28|2927.28|2927.28|2927.28|2927.28|2927.28|2927.28|0
1652440680000|2022-05-13 11:18:00|2927.32|2927.32|2927.21|2927.21|2927.32|2927.32|2927.21|2927.21|0
1652440730000|2022-05-13 11:18:50|2927.39|2927.39|2927.47|2927.47|2927.47|2927.47|2927.39|2927.39|0
1652440750000|2022-05-13 11:19:10|2927.39|2927.39|2927.39|2927.39|2927.39|2927.39|2927.39|2927.39|0
1652440760000|2022-05-13 11:19:20|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|0
1652440780000|2022-05-13 11:19:40|2927.28|2927.28|2927.2|2927.2|2927.28|2927.28|2927.2|2927.2|0
1652440790000|2022-05-13 11:19:50|2928.2|2928.2|2928.2|2928.2|2928.2|2928.2|2928.2|2928.2|0
1652440800000|2022-05-13 11:20:00|2928.31|2928.31|2928.31|2928.31|2928.31|2928.31|2928.31|2928.31|0
1652440810000|2022-05-13 11:20:10|2928.35|2928.35|2928.35|2928.35|2928.35|2928.35|2928.35|2928.35|0
1652440820000|2022-05-13 11:20:20|2928.02|2928.02|2928.02|2928.02|2928.02|2928.02|2928.02|2928.02|0
1652440840000|2022-05-13 11:20:40|2927.68|2927.68|2927.68|2927.68|2927.68|2927.68|2927.68|2927.68|0
1652440860000|2022-05-13 11:21:00|2927.76|2927.76|2927.65|2927.65|2927.76|2927.76|2927.65|2927.65|0
1652440880000|2022-05-13 11:21:20|2927.55|2927.55|2927.46|2927.46|2927.55|2927.55|2927.39|2927.39|0
1652440890000|2022-05-13 11:21:30|2927.35|2927.35|2927.35|2927.35|2927.35|2927.35|2927.35|2927.35|0
1652440930000|2022-05-13 11:22:10|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|0
1652440960000|2022-05-13 11:22:40|2927.79|2927.79|2927.79|2927.79|2927.79|2927.79|2927.79|2927.79|0
1652440990000|2022-05-13 11:23:10|2927.87|2927.87|2927.87|2927.87|2927.95|2927.95|2927.87|2927.87|0
1652441000000|2022-05-13 11:23:20|2927.79|2927.79|2927.79|2927.79|2927.79|2927.79|2927.79|2927.79|0
1652441010000|2022-05-13 11:23:30|2927.83|2927.83|2928.29|2928.29|2928.29|2928.29|2927.83|2927.83|0
1652441020000|2022-05-13 11:23:40|2928.25|2928.25|2928.6|2928.6|2928.6|2928.6|2928.25|2928.25|0
1652441040000|2022-05-13 11:24:00|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|0
1652441050000|2022-05-13 11:24:10|2928.68|2928.68|2928.89|2928.89|2928.89|2928.89|2928.68|2928.68|0
1652441120000|2022-05-13 11:25:20|2928.78|2928.78|2928.57|2928.57|2928.78|2928.78|2928.57|2928.57|0
1652441140000|2022-05-13 11:25:40|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|0
1652441150000|2022-05-13 11:25:50|2928.08|2928.08|2927.99|2927.99|2928.08|2928.08|2927.99|2927.99|0
1652441220000|2022-05-13 11:27:00|2927.91|2927.91|2927.91|2927.91|2927.91|2927.91|2927.91|2927.91|0
1652441360000|2022-05-13 11:29:20|2927.82|2927.82|2927.82|2927.82|2927.82|2927.82|2927.82|2927.82|0
1652441370000|2022-05-13 11:29:30|2928.23|2928.23|2928.23|2928.23|2928.23|2928.23|2928.23|2928.23|0
1652441390000|2022-05-13 11:29:50|2928.03|2928.03|2928.03|2928.03|2928.03|2928.03|2928.03|2928.03|0
1652441400000|2022-05-13 11:30:00|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|0
1652441420000|2022-05-13 11:30:20|2927.77|2927.77|2927.4|2927.4|2927.77|2927.77|2927.4|2927.4|0
1652441440000|2022-05-13 11:30:40|2927.06|2927.06|2927.01|2927.01|2927.06|2927.06|2926.91|2926.91|0
1652441450000|2022-05-13 11:30:50|2926.93|2926.93|2926.93|2926.93|2926.93|2926.93|2926.93|2926.93|0
1652441460000|2022-05-13 11:31:00|2927.04|2927.04|2927.04|2927.04|2927.04|2927.04|2927.04|2927.04|0
1652441470000|2022-05-13 11:31:10|2927.1|2927.1|2927.1|2927.1|2927.1|2927.1|2927.1|2927.1|0
1652441520000|2022-05-13 11:32:00|2927.2|2927.2|2927.2|2927.2|2927.2|2927.2|2927.2|2927.2|0
1652441540000|2022-05-13 11:32:20|2927.41|2927.41|2927.36|2927.36|2927.41|2927.41|2927.36|2927.36|0
1652441560000|2022-05-13 11:32:40|2926.97|2926.97|2926.97|2926.97|2926.97|2926.97|2926.97|2926.97|0
1652441570000|2022-05-13 11:32:50|2927.07|2927.07|2927.07|2927.07|2927.07|2927.07|2927.07|2927.07|0
1652441590000|2022-05-13 11:33:10|2926.96|2926.96|2926.96|2926.96|2926.96|2926.96|2926.96|2926.96|0
1652441620000|2022-05-13 11:33:40|2926.92|2926.92|2926.92|2926.92|2926.92|2926.92|2926.92|2926.92|0
1652441670000|2022-05-13 11:34:30|2926.84|2926.84|2926.77|2926.77|2926.84|2926.84|2926.77|2926.77|0
1652441700000|2022-05-13 11:35:00|2927.1|2927.1|2927.05|2927.05|2927.1|2927.1|2927.05|2927.05|0
1652441770000|2022-05-13 11:36:10|2927.17|2927.17|2927.17|2927.17|2927.17|2927.17|2927.17|2927.17|0
1652441780000|2022-05-13 11:36:20|2927.12|2927.12|2927.02|2927.02|2927.12|2927.12|2927.02|2927.02|0
1652441790000|2022-05-13 11:36:30|2926.84|2926.84|2926.84|2926.84|2926.84|2926.84|2926.84|2926.84|0
1652441800000|2022-05-13 11:36:40|2926.64|2926.64|2925.99|2925.99|2926.64|2926.64|2925.99|2925.99|0
1652441830000|2022-05-13 11:37:10|2925.91|2925.91|2925.91|2925.91|2925.91|2925.91|2925.91|2925.91|0
1652441840000|2022-05-13 11:37:20|2925.79|2925.79|2925.52|2925.52|2925.79|2925.79|2925.52|2925.52|0
1652441850000|2022-05-13 11:37:30|2925.41|2925.41|2924.8|2924.8|2925.46|2925.46|2924.8|2924.8|0
1652441860000|2022-05-13 11:37:40|2924.57|2924.57|2924.57|2924.57|2924.57|2924.57|2924.57|2924.57|0
1652441880000|2022-05-13 11:38:00|2924.52|2924.52|2924.44|2924.44|2924.52|2924.52|2924.44|2924.44|0
1652441890000|2022-05-13 11:38:10|2924.2|2924.2|2924.2|2924.2|2924.2|2924.2|2924.2|2924.2|0
1652441900000|2022-05-13 11:38:20|2924.28|2924.28|2924.21|2924.21|2924.28|2924.28|2924.21|2924.21|0
1652441910000|2022-05-13 11:38:30|2924.13|2924.13|2924.06|2924.06|2924.13|2924.13|2924.06|2924.06|0
1652441920000|2022-05-13 11:38:40|2923.58|2923.58|2923.58|2923.58|2923.58|2923.58|2923.58|2923.58|0
1652441930000|2022-05-13 11:38:50|2923.66|2923.66|2923.66|2923.66|2923.66|2923.66|2923.66|2923.66|0
1652441960000|2022-05-13 11:39:20|2923.77|2923.77|2923.88|2923.88|2923.88|2923.88|2923.77|2923.77|0
1652441980000|2022-05-13 11:39:40|2923.68|2923.68|2923.68|2923.68|2923.68|2923.68|2923.68|2923.68|0
1652441990000|2022-05-13 11:39:50|2923.76|2923.76|2923.76|2923.76|2923.76|2923.76|2923.76|2923.76|0
1652442010000|2022-05-13 11:40:10|2924.09|2924.09|2924.09|2924.09|2924.09|2924.09|2924.09|2924.09|0
1652442040000|2022-05-13 11:40:40|2924.27|2924.27|2924.27|2924.27|2924.27|2924.27|2924.27|2924.27|0
1652442050000|2022-05-13 11:40:50|2924.04|2924.04|2924.04|2924.04|2924.04|2924.04|2924.04|2924.04|0
1652442060000|2022-05-13 11:41:00|2924.25|2924.25|2923.6|2923.6|2924.25|2924.25|2923.5|2923.5|0
1652442140000|2022-05-13 11:42:20|2923.24|2923.24|2923.24|2923.24|2923.24|2923.24|2923.24|2923.24|0
1652442160000|2022-05-13 11:42:40|2923.14|2923.14|2923.14|2923.14|2923.14|2923.14|2923.14|2923.14|0
1652442180000|2022-05-13 11:43:00|2923.25|2923.25|2923.08|2923.08|2923.25|2923.25|2923.08|2923.08|0
1652442190000|2022-05-13 11:43:10|2922.74|2922.74|2922.74|2922.74|2922.74|2922.74|2922.74|2922.74|0
1652442200000|2022-05-13 11:43:20|2922.66|2922.66|2922.59|2922.59|2922.66|2922.66|2922.59|2922.59|0
1652442270000|2022-05-13 11:44:30|2922.69|2922.69|2922.69|2922.69|2922.69|2922.69|2922.69|2922.69|0
1652442280000|2022-05-13 11:44:40|2922.61|2922.61|2922.61|2922.61|2922.61|2922.61|2922.61|2922.61|0
1652442400000|2022-05-13 11:46:40|2923.28|2923.28|2923.61|2923.61|2923.61|2923.61|2923.28|2923.28|0
1652442410000|2022-05-13 11:46:50|2923.66|2923.66|2924.24|2924.24|2924.24|2924.24|2923.66|2923.66|0
1652442430000|2022-05-13 11:47:10|2924.9|2924.9|2924.9|2924.9|2924.9|2924.9|2924.9|2924.9|0
1652442440000|2022-05-13 11:47:20|2925.02|2925.02|2925.02|2925.02|2925.02|2925.02|2925.02|2925.02|0
1652442450000|2022-05-13 11:47:30|2925.07|2925.07|2925.07|2925.07|2925.07|2925.07|2925.07|2925.07|0
1652442460000|2022-05-13 11:47:40|2924.83|2924.83|2925.18|2925.18|2925.25|2925.25|2924.83|2924.83|0
1652442480000|2022-05-13 11:48:00|2925.84|2925.84|2925.84|2925.84|2925.84|2925.84|2925.84|2925.84|0
1652442490000|2022-05-13 11:48:10|2925.73|2925.73|2925.74|2925.74|2925.74|2925.74|2925.63|2925.63|0
1652442500000|2022-05-13 11:48:20|2925.95|2925.95|2926.45|2926.45|2926.45|2926.45|2925.95|2925.95|0
1652442510000|2022-05-13 11:48:30|2926.56|2926.56|2926.9|2926.9|2926.9|2926.9|2926.56|2926.56|0
1652442540000|2022-05-13 11:49:00|2926.56|2926.56|2926.56|2926.56|2926.56|2926.56|2926.56|2926.56|0
1652442550000|2022-05-13 11:49:10|2926.64|2926.64|2926.56|2926.56|2926.64|2926.64|2926.56|2926.56|0
1652442560000|2022-05-13 11:49:20|2926.72|2926.72|2926.72|2926.72|2926.72|2926.72|2926.72|2926.72|0
1652442580000|2022-05-13 11:49:40|2927.06|2927.06|2927.11|2927.11|2927.11|2927.11|2927.06|2927.06|0
1652442590000|2022-05-13 11:49:50|2927.19|2927.19|2927.11|2927.11|2927.19|2927.19|2927.11|2927.11|0
1652442600000|2022-05-13 11:50:00|2927.21|2927.21|2927.21|2927.21|2927.21|2927.21|2927.21|2927.21|0
1652442610000|2022-05-13 11:50:10|2927.4|2927.4|2927.61|2927.61|2927.61|2927.61|2927.4|2927.4|0
1652442620000|2022-05-13 11:50:20|2927.68|2927.68|2927.68|2927.68|2927.68|2927.68|2927.68|2927.68|0
1652442640000|2022-05-13 11:50:40|2928.02|2928.02|2928.02|2928.02|2928.02|2928.02|2928.02|2928.02|0
1652442680000|2022-05-13 11:51:20|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|0
1652442710000|2022-05-13 11:51:50|2927.98|2927.98|2927.98|2927.98|2927.98|2927.98|2927.98|2927.98|0
1652442720000|2022-05-13 11:52:00|2928.31|2928.31|2928.64|2928.64|2928.64|2928.64|2928.31|2928.31|0
1652442730000|2022-05-13 11:52:10|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|0
1652442760000|2022-05-13 11:52:40|2928.65|2928.65|2928.65|2928.65|2928.65|2928.65|2928.65|2928.65|0
1652442800000|2022-05-13 11:53:20|2928.61|2928.61|2928.61|2928.61|2928.61|2928.61|2928.61|2928.61|0
1652442810000|2022-05-13 11:53:30|2928.53|2928.53|2927.63|2927.63|2928.53|2928.53|2927.63|2927.63|0
1652442830000|2022-05-13 11:53:50|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|2927.3|0
1652442840000|2022-05-13 11:54:00|2927.63|2927.63|2927.55|2927.55|2927.63|2927.63|2927.55|2927.55|0
1652442850000|2022-05-13 11:54:10|2927.71|2927.71|2927.86|2927.86|2927.86|2927.86|2927.71|2927.71|0
1652442870000|2022-05-13 11:54:30|2927.97|2927.97|2927.97|2927.97|2927.97|2927.97|2927.97|2927.97|0
1652442880000|2022-05-13 11:54:40|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|0
1652442930000|2022-05-13 11:55:30|2928.1|2928.1|2928.1|2928.1|2928.1|2928.1|2928.1|2928.1|0
1652442940000|2022-05-13 11:55:40|2928.34|2928.34|2928.34|2928.34|2928.34|2928.34|2928.34|2928.34|0
1652442950000|2022-05-13 11:55:50|2928.42|2928.42|2929.01|2929.01|2929.01|2929.01|2928.42|2928.42|0
1652442970000|2022-05-13 11:56:10|2929.09|2929.09|2929.09|2929.09|2929.09|2929.09|2929.09|2929.09|0
1652442980000|2022-05-13 11:56:20|2929.16|2929.16|2929.16|2929.16|2929.16|2929.16|2929.16|2929.16|0
1652443050000|2022-05-13 11:57:30|2929.2|2929.2|2929.2|2929.2|2929.2|2929.2|2929.2|2929.2|0
1652443060000|2022-05-13 11:57:40|2929.1|2929.1|2929.43|2929.43|2929.43|2929.43|2929.1|2929.1|0
1652443070000|2022-05-13 11:57:50|2929.53|2929.53|2929.53|2929.53|2929.53|2929.53|2929.53|2929.53|0
1652443130000|2022-05-13 11:58:50|2929.42|2929.42|2929.21|2929.21|2929.42|2929.42|2929.21|2929.21|0
1652443140000|2022-05-13 11:59:00|2929.3|2929.3|2929.3|2929.3|2929.3|2929.3|2929.3|2929.3|0
1652443160000|2022-05-13 11:59:20|2928.89|2928.89|2928.56|2928.56|2928.89|2928.89|2928.56|2928.56|0
1652443170000|2022-05-13 11:59:30|2928.67|2928.67|2928.67|2928.67|2928.67|2928.67|2928.67|2928.67|0
1652443190000|2022-05-13 11:59:50|2929|2929|2928.93|2928.93|2929|2929|2928.93|2928.93|0
1652443200000|2022-05-13 12:00:00|2929.13|2929.13|2928.96|2928.96|2929.13|2929.13|2928.96|2928.96|0
1652443210000|2022-05-13 12:00:10|2928.85|2928.85|2928.85|2928.85|2928.85|2928.85|2928.85|2928.85|0
1652443220000|2022-05-13 12:00:20|2928.54|2928.54|2928.23|2928.23|2928.54|2928.54|2928.23|2928.23|0
1652443230000|2022-05-13 12:00:30|2927.89|2927.89|2927.49|2927.49|2927.89|2927.89|2927.49|2927.49|0
1652443240000|2022-05-13 12:00:40|2927.41|2927.41|2927.29|2927.29|2927.41|2927.41|2927.29|2927.29|0
1652443250000|2022-05-13 12:00:50|2927.13|2927.13|2927.13|2927.13|2927.13|2927.13|2927.13|2927.13|0
1652443260000|2022-05-13 12:01:00|2927.03|2927.03|2926.89|2926.89|2927.07|2927.07|2926.89|2926.89|0
1652443280000|2022-05-13 12:01:20|2926.74|2926.74|2926.32|2926.32|2926.74|2926.74|2926.32|2926.32|0
1652443300000|2022-05-13 12:01:40|2926.13|2926.13|2926.13|2926.13|2926.13|2926.13|2926.13|2926.13|0
1652443310000|2022-05-13 12:01:50|2926.23|2926.23|2926.23|2926.23|2926.23|2926.23|2926.23|2926.23|0
1652443320000|2022-05-13 12:02:00|2926|2926|2926|2926|2926|2926|2926|2926|0
1652443340000|2022-05-13 12:02:20|2925.67|2925.67|2925.67|2925.67|2925.67|2925.67|2925.67|2925.67|0
1652443490000|2022-05-13 12:04:50|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|0
1652443500000|2022-05-13 12:05:00|2925.89|2925.89|2926.22|2926.22|2926.22|2926.22|2925.89|2925.89|0
1652443520000|2022-05-13 12:05:20|2925.89|2925.89|2925.89|2925.89|2925.89|2925.89|2925.89|2925.89|0
1652443560000|2022-05-13 12:06:00|2926.09|2926.09|2926.09|2926.09|2926.09|2926.09|2926.09|2926.09|0
1652443570000|2022-05-13 12:06:10|2926.43|2926.43|2926.43|2926.43|2926.43|2926.43|2926.43|2926.43|0
1652443610000|2022-05-13 12:06:50|2926.51|2926.51|2926.51|2926.51|2926.51|2926.51|2926.51|2926.51|0
1652443620000|2022-05-13 12:07:00|2926.46|2926.46|2926.61|2926.61|2926.84|2926.84|2926.46|2926.46|0
1652443630000|2022-05-13 12:07:10|2926.5|2926.5|2926.74|2926.74|2926.74|2926.74|2926.4|2926.4|0
1652443640000|2022-05-13 12:07:20|2926.65|2926.65|2926.65|2926.65|2926.65|2926.65|2926.65|2926.65|0
1652443670000|2022-05-13 12:07:50|2926.74|2926.74|2926.74|2926.74|2926.74|2926.74|2926.74|2926.74|0
1652443720000|2022-05-13 12:08:40|2926.81|2926.81|2926.81|2926.81|2926.81|2926.81|2926.81|2926.81|0
1652443740000|2022-05-13 12:09:00|2926.9|2926.9|2926.71|2926.71|2926.9|2926.9|2926.71|2926.71|0
1652443760000|2022-05-13 12:09:20|2926.75|2926.75|2926.75|2926.75|2926.75|2926.75|2926.75|2926.75|0
1652443790000|2022-05-13 12:09:50|2926.59|2926.59|2926.59|2926.59|2926.59|2926.59|2926.59|2926.59|0
1652443800000|2022-05-13 12:10:00|2926.26|2926.26|2926.26|2926.26|2926.26|2926.26|2926.26|2926.26|0
1652443840000|2022-05-13 12:10:40|2926.22|2926.22|2926.22|2926.22|2926.22|2926.22|2926.22|2926.22|0
1652443850000|2022-05-13 12:10:50|2926.18|2926.18|2926.18|2926.18|2926.18|2926.18|2926.18|2926.18|0
1652443860000|2022-05-13 12:11:00|2926.1|2926.1|2926.1|2926.1|2926.1|2926.1|2926.1|2926.1|0
1652443870000|2022-05-13 12:11:10|2925.94|2925.94|2925.94|2925.94|2925.94|2925.94|2925.94|2925.94|0
1652443900000|2022-05-13 12:11:40|2926.02|2926.02|2925.98|2925.98|2926.02|2926.02|2925.98|2925.98|0
1652443990000|2022-05-13 12:13:10|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|0
1652444080000|2022-05-13 12:14:40|2925.7|2925.7|2925.58|2925.58|2925.81|2925.81|2925.58|2925.58|0
1652444100000|2022-05-13 12:15:00|2925.47|2925.47|2925.5|2925.5|2925.5|2925.5|2925.39|2925.39|0
1652444110000|2022-05-13 12:15:10|2926.17|2926.17|2926.17|2926.17|2926.5|2926.5|2926.17|2926.17|0
1652444120000|2022-05-13 12:15:20|2926.39|2926.39|2926.39|2926.39|2926.39|2926.39|2926.39|2926.39|0
1652444160000|2022-05-13 12:16:00|2926.43|2926.43|2926.5|2926.5|2926.5|2926.5|2926.31|2926.31|0
1652444170000|2022-05-13 12:16:10|2925.83|2925.83|2925.17|2925.17|2925.83|2925.83|2925.17|2925.17|0
1652444200000|2022-05-13 12:16:40|2925.06|2925.06|2925.06|2925.06|2925.06|2925.06|2925.06|2925.06|0
1652444210000|2022-05-13 12:16:50|2924.95|2924.95|2924.9|2924.9|2924.95|2924.95|2924.9|2924.9|0
1652444220000|2022-05-13 12:17:00|2924.79|2924.79|2924.79|2924.79|2924.79|2924.79|2924.79|2924.79|0
1652444230000|2022-05-13 12:17:10|2924.61|2924.61|2924.9|2924.9|2924.9|2924.9|2924.61|2924.61|0
1652444240000|2022-05-13 12:17:20|2925.13|2925.13|2925.13|2925.13|2925.13|2925.13|2925.13|2925.13|0
1652444280000|2022-05-13 12:18:00|2925.47|2925.47|2925.57|2925.57|2925.57|2925.57|2925.47|2925.47|0
1652444290000|2022-05-13 12:18:10|2925.52|2925.52|2925.52|2925.52|2925.52|2925.52|2925.52|2925.52|0
1652444340000|2022-05-13 12:19:00|2925.44|2925.44|2925.53|2925.53|2925.53|2925.53|2925.44|2925.44|0
1652444360000|2022-05-13 12:19:20|2925.61|2925.61|2925.54|2925.54|2925.61|2925.61|2925.46|2925.46|0
1652444380000|2022-05-13 12:19:40|2925.72|2925.72|2925.72|2925.72|2925.72|2925.72|2925.72|2925.72|0
1652444390000|2022-05-13 12:19:50|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|0
1652444420000|2022-05-13 12:20:20|2925.76|2925.76|2925.76|2925.76|2925.76|2925.76|2925.76|2925.76|0
1652444440000|2022-05-13 12:20:40|2926.09|2926.09|2926.09|2926.09|2926.09|2926.09|2926.09|2926.09|0
1652444450000|2022-05-13 12:20:50|2926.3|2926.3|2926.3|2926.3|2926.3|2926.3|2926.3|2926.3|0
1652444460000|2022-05-13 12:21:00|2926.22|2926.22|2926.22|2926.22|2926.22|2926.22|2926.22|2926.22|0
1652444470000|2022-05-13 12:21:10|2926.33|2926.33|2926.16|2926.16|2926.33|2926.33|2926.05|2926.05|0
1652444480000|2022-05-13 12:21:20|2926.12|2926.12|2926.12|2926.12|2926.12|2926.12|2926.12|2926.12|0
1652444490000|2022-05-13 12:21:30|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|0
1652444500000|2022-05-13 12:21:40|2926.27|2926.27|2926.31|2926.31|2926.31|2926.31|2926.27|2926.27|0
1652444510000|2022-05-13 12:21:50|2926.09|2926.09|2926.05|2926.05|2926.2|2926.2|2926.05|2926.05|0
1652444520000|2022-05-13 12:22:00|2925.71|2925.71|2925.71|2925.71|2925.71|2925.71|2925.71|2925.71|0
1652444530000|2022-05-13 12:22:10|2925.63|2925.63|2924.64|2924.64|2925.63|2925.63|2924.64|2924.64|0
1652444540000|2022-05-13 12:22:20|2924.24|2924.24|2923.12|2923.12|2924.24|2924.24|2923.12|2923.12|0
1652444550000|2022-05-13 12:22:30|2923.08|2923.08|2922.67|2922.67|2923.08|2923.08|2922.67|2922.67|0
1652444560000|2022-05-13 12:22:40|2922.58|2922.58|2922.33|2922.33|2922.58|2922.58|2922.33|2922.33|0
1652444570000|2022-05-13 12:22:50|2922.28|2922.28|2922.43|2922.43|2922.43|2922.43|2922.28|2922.28|0
1652444600000|2022-05-13 12:23:20|2922.2|2922.2|2922.01|2922.01|2922.2|2922.2|2921.86|2921.86|0
1652444630000|2022-05-13 12:23:50|2921.97|2921.97|2921.97|2921.97|2921.97|2921.97|2921.97|2921.97|0
1652444640000|2022-05-13 12:24:00|2922.04|2922.04|2922|2922|2922.04|2922.04|2921.82|2921.82|0
1652444650000|2022-05-13 12:24:10|2921.88|2921.88|2921.88|2921.88|2921.88|2921.88|2921.88|2921.88|0
1652444660000|2022-05-13 12:24:20|2921.57|2921.57|2919.66|2919.66|2921.57|2921.57|2919.58|2919.58|0
1652444700000|2022-05-13 12:25:00|2919.76|2919.76|2919.8|2919.8|2919.84|2919.84|2919.76|2919.76|0
1652444710000|2022-05-13 12:25:10|2919.76|2919.76|2919.8|2919.8|2919.8|2919.8|2919.76|2919.76|0
1652444730000|2022-05-13 12:25:30|2919.59|2919.59|2919.59|2919.59|2919.59|2919.59|2919.59|2919.59|0
1652444740000|2022-05-13 12:25:40|2919.51|2919.51|2919.51|2919.51|2919.51|2919.51|2919.51|2919.51|0
1652444780000|2022-05-13 12:26:20|2919.62|2919.62|2919.46|2919.46|2919.62|2919.62|2919.46|2919.46|0
1652444790000|2022-05-13 12:26:30|2919.21|2919.21|2919.26|2919.26|2919.26|2919.26|2919.21|2919.21|0
1652444820000|2022-05-13 12:27:00|2919.14|2919.14|2918.23|2918.23|2919.14|2919.14|2918.23|2918.23|0
1652444830000|2022-05-13 12:27:10|2918.01|2918.01|2917.93|2917.93|2918.01|2918.01|2917.93|2917.93|0
1652444840000|2022-05-13 12:27:20|2917.59|2917.59|2917.39|2917.39|2917.59|2917.59|2917.39|2917.39|0
1652444860000|2022-05-13 12:27:40|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|0
1652444870000|2022-05-13 12:27:50|2917.3|2917.3|2917.3|2917.3|2917.3|2917.3|2917.3|2917.3|0
1652444920000|2022-05-13 12:28:40|2917.38|2917.38|2917.54|2917.54|2917.54|2917.54|2917.38|2917.38|0
1652444940000|2022-05-13 12:29:00|2918.12|2918.12|2918.67|2918.67|2918.67|2918.67|2918.12|2918.12|0
1652444950000|2022-05-13 12:29:10|2918.88|2918.88|2918.88|2918.88|2918.88|2918.88|2918.88|2918.88|0
1652444960000|2022-05-13 12:29:20|2918.73|2918.73|2918.84|2918.84|2918.84|2918.84|2918.73|2918.73|0
1652444970000|2022-05-13 12:29:30|2919.1|2919.1|2919.21|2919.21|2919.21|2919.21|2919.1|2919.1|0
1652444980000|2022-05-13 12:29:40|2919.32|2919.32|2918.99|2918.99|2919.32|2919.32|2918.99|2918.99|0
1652444990000|2022-05-13 12:29:50|2919.07|2919.07|2919.29|2919.29|2919.4|2919.4|2919.07|2919.07|0
1652445000000|2022-05-13 12:30:00|2919.21|2919.21|2919|2919|2919.21|2919.21|2919|2919|0
1652445040000|2022-05-13 12:30:40|2919.08|2919.08|2919.16|2919.16|2919.16|2919.16|2919.08|2919.08|0
1652445070000|2022-05-13 12:31:10|2919.08|2919.08|2919.08|2919.08|2919.08|2919.08|2919.08|2919.08|0
1652445090000|2022-05-13 12:31:30|2919|2919|2919.1|2919.1|2919.1|2919.1|2919|2919|0
1652445100000|2022-05-13 12:31:40|2919.18|2919.18|2919.18|2919.18|2919.18|2919.18|2919.18|2919.18|0
1652445110000|2022-05-13 12:31:50|2919.1|2919.1|2919.1|2919.1|2919.1|2919.1|2919.1|2919.1|0
1652445120000|2022-05-13 12:32:00|2919.15|2919.15|2919.15|2919.15|2919.15|2919.15|2919.15|2919.15|0
1652445140000|2022-05-13 12:32:20|2919.25|2919.25|2919.08|2919.08|2919.25|2919.25|2919.08|2919.08|0
1652445170000|2022-05-13 12:32:50|2919.16|2919.16|2919.16|2919.16|2919.16|2919.16|2919.16|2919.16|0
1652445230000|2022-05-13 12:33:50|2919.24|2919.24|2918.57|2918.57|2919.24|2919.24|2918.57|2918.57|0
1652445250000|2022-05-13 12:34:10|2918.9|2918.9|2919.24|2919.24|2919.24|2919.24|2918.9|2918.9|0
1652445310000|2022-05-13 12:35:10|2919.32|2919.32|2919.32|2919.32|2919.32|2919.32|2919.32|2919.32|0
1652445320000|2022-05-13 12:35:20|2919.4|2919.4|2919.71|2919.71|2919.71|2919.71|2919.4|2919.4|0
1652445330000|2022-05-13 12:35:30|2919.94|2919.94|2920.31|2920.31|2920.31|2920.31|2919.94|2919.94|0
1652445340000|2022-05-13 12:35:40|2920.64|2920.64|2921.21|2921.21|2921.21|2921.21|2920.64|2920.64|0
1652445350000|2022-05-13 12:35:50|2921.14|2921.14|2920.93|2920.93|2921.14|2921.14|2920.93|2920.93|0
1652445360000|2022-05-13 12:36:00|2921.04|2921.04|2921.14|2921.14|2921.14|2921.14|2921.04|2921.04|0
1652445370000|2022-05-13 12:36:10|2921.41|2921.41|2922.06|2922.06|2922.06|2922.06|2921.41|2921.41|0
1652445380000|2022-05-13 12:36:20|2922.18|2922.18|2922.36|2922.36|2922.36|2922.36|2922.18|2922.18|0
1652445400000|2022-05-13 12:36:40|2922.43|2922.43|2922.43|2922.43|2922.43|2922.43|2922.43|2922.43|0
1652445430000|2022-05-13 12:37:10|2922.77|2922.77|2923.98|2923.98|2923.98|2923.98|2922.77|2922.77|0
1652445440000|2022-05-13 12:37:20|2924.09|2924.09|2924.09|2924.09|2924.09|2924.09|2924.09|2924.09|0
1652445480000|2022-05-13 12:38:00|2923.9|2923.9|2923.78|2923.78|2923.9|2923.9|2923.78|2923.78|0
1652445490000|2022-05-13 12:38:10|2923.63|2923.63|2923.63|2923.63|2923.63|2923.63|2923.63|2923.63|0
1652445520000|2022-05-13 12:38:40|2923.47|2923.47|2923.39|2923.39|2923.47|2923.47|2923.39|2923.39|0
1652445530000|2022-05-13 12:38:50|2923.47|2923.47|2923.47|2923.47|2923.47|2923.47|2923.47|2923.47|0
1652445550000|2022-05-13 12:39:10|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|0
1652445640000|2022-05-13 12:40:40|2923.51|2923.51|2923.51|2923.51|2923.51|2923.51|2923.51|2923.51|0
1652445660000|2022-05-13 12:41:00|2923.35|2923.35|2923.27|2923.27|2923.35|2923.35|2922.54|2922.54|0
1652445680000|2022-05-13 12:41:20|2923.34|2923.34|2923.26|2923.26|2923.34|2923.34|2923.26|2923.26|0
1652445730000|2022-05-13 12:42:10|2923.42|2923.42|2923.6|2923.6|2923.6|2923.6|2923.42|2923.42|0
1652445750000|2022-05-13 12:42:30|2923.71|2923.71|2923.71|2923.71|2923.71|2923.71|2923.71|2923.71|0
1652445780000|2022-05-13 12:43:00|2923.79|2923.79|2923.71|2923.71|2923.79|2923.79|2923.71|2923.71|0
1652445800000|2022-05-13 12:43:20|2923.45|2923.45|2923.63|2923.63|2923.63|2923.63|2923.45|2923.45|0
1652445810000|2022-05-13 12:43:30|2923.71|2923.71|2923.71|2923.71|2923.71|2923.71|2923.71|2923.71|0
1652445830000|2022-05-13 12:43:50|2923.88|2923.88|2923.88|2923.88|2923.88|2923.88|2923.88|2923.88|0
1652445970000|2022-05-13 12:46:10|2923.96|2923.96|2924.01|2924.01|2924.01|2924.01|2923.96|2923.96|0
1652445980000|2022-05-13 12:46:20|2924.12|2924.12|2924.2|2924.2|2924.2|2924.2|2924.12|2924.12|0
1652445990000|2022-05-13 12:46:30|2924.36|2924.36|2924.36|2924.36|2924.36|2924.36|2924.36|2924.36|0
1652446000000|2022-05-13 12:46:40|2924.44|2924.44|2924.44|2924.44|2924.44|2924.44|2924.44|2924.44|0
1652446010000|2022-05-13 12:46:50|2924.54|2924.54|2924.54|2924.54|2924.54|2924.54|2924.54|2924.54|0
1652446020000|2022-05-13 12:47:00|2924.62|2924.62|2924.62|2924.62|2924.62|2924.62|2924.62|2924.62|0
1652446040000|2022-05-13 12:47:20|2924.75|2924.75|2924.75|2924.75|2924.75|2924.75|2924.75|2924.75|0
1652446050000|2022-05-13 12:47:30|2924.64|2924.64|2924.64|2924.64|2924.64|2924.64|2924.64|2924.64|0
1652446100000|2022-05-13 12:48:20|2924.48|2924.48|2924.48|2924.48|2924.48|2924.48|2924.48|2924.48|0
1652446120000|2022-05-13 12:48:40|2924.6|2924.6|2924.6|2924.6|2924.6|2924.6|2924.6|2924.6|0
1652446130000|2022-05-13 12:48:50|2924.68|2924.68|2924.68|2924.68|2924.68|2924.68|2924.68|2924.68|0
1652446140000|2022-05-13 12:49:00|2924.34|2924.34|2924.34|2924.34|2924.34|2924.34|2924.34|2924.34|0
1652446150000|2022-05-13 12:49:10|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|0
1652446160000|2022-05-13 12:49:20|2924.53|2924.53|2924.53|2924.53|2924.53|2924.53|2924.53|2924.53|0
1652446250000|2022-05-13 12:50:50|2924.3|2924.3|2923.64|2923.64|2924.3|2924.3|2923.64|2923.64|0
1652446310000|2022-05-13 12:51:50|2923.46|2923.46|2923.19|2923.19|2923.46|2923.46|2923.19|2923.19|0
1652446320000|2022-05-13 12:52:00|2923.03|2923.03|2923.03|2923.03|2923.03|2923.03|2923.03|2923.03|0
1652446340000|2022-05-13 12:52:20|2923.21|2923.21|2923.21|2923.21|2923.39|2923.39|2923.21|2923.21|0
1652446360000|2022-05-13 12:52:40|2923.54|2923.54|2923.54|2923.54|2923.54|2923.54|2923.54|2923.54|0
1652446370000|2022-05-13 12:52:50|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|0
1652446380000|2022-05-13 12:53:00|2923.39|2923.39|2923.39|2923.39|2923.39|2923.39|2923.39|2923.39|0
1652446400000|2022-05-13 12:53:20|2923.5|2923.5|2923.28|2923.28|2923.5|2923.5|2923.17|2923.17|0
1652446410000|2022-05-13 12:53:30|2923.36|2923.36|2923.6|2923.6|2923.6|2923.6|2923.36|2923.36|0
1652446440000|2022-05-13 12:54:00|2923.93|2923.93|2923.93|2923.93|2923.93|2923.93|2923.93|2923.93|0
1652446480000|2022-05-13 12:54:40|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|0
1652446490000|2022-05-13 12:54:50|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|0
1652446500000|2022-05-13 12:55:00|2923.34|2923.34|2923.34|2923.34|2923.34|2923.34|2923.34|2923.34|0
1652446520000|2022-05-13 12:55:20|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|0
1652446530000|2022-05-13 12:55:30|2923.87|2923.87|2923.87|2923.87|2923.87|2923.87|2923.87|2923.87|0
1652446540000|2022-05-13 12:55:40|2924.03|2924.03|2924.03|2924.03|2924.03|2924.03|2924.03|2924.03|0
1652446550000|2022-05-13 12:55:50|2924.14|2924.14|2924.24|2924.24|2924.24|2924.24|2924.14|2924.14|0
1652446560000|2022-05-13 12:56:00|2924.32|2924.32|2924.32|2924.32|2924.32|2924.32|2924.32|2924.32|0
1652446570000|2022-05-13 12:56:10|2924.28|2924.28|2924.28|2924.28|2924.28|2924.28|2924.28|2924.28|0
1652446580000|2022-05-13 12:56:20|2924.49|2924.49|2924.49|2924.49|2924.49|2924.49|2924.49|2924.49|0
1652446600000|2022-05-13 12:56:40|2924.56|2924.56|2924.56|2924.56|2924.56|2924.56|2924.56|2924.56|0
1652446660000|2022-05-13 12:57:40|2924.49|2924.49|2924.49|2924.49|2924.49|2924.49|2924.49|2924.49|0
1652446670000|2022-05-13 12:57:50|2924.37|2924.37|2924.15|2924.15|2924.37|2924.37|2924.15|2924.15|0
1652446680000|2022-05-13 12:58:00|2923.81|2923.81|2923.48|2923.48|2923.81|2923.81|2923.48|2923.48|0
1652446710000|2022-05-13 12:58:30|2923.37|2923.37|2923.29|2923.29|2923.37|2923.37|2923.29|2923.29|0
1652446720000|2022-05-13 12:58:40|2923.21|2923.21|2922.8|2922.8|2923.21|2923.21|2922.8|2922.8|0
1652446730000|2022-05-13 12:58:50|2923.13|2923.13|2923.17|2923.17|2923.17|2923.17|2923.13|2923.13|0
1652446740000|2022-05-13 12:59:00|2922.96|2922.96|2923.01|2923.01|2923.01|2923.01|2922.96|2922.96|0
1652446750000|2022-05-13 12:59:10|2922.89|2922.89|2922.89|2922.89|2922.89|2922.89|2922.89|2922.89|0
1652446760000|2022-05-13 12:59:20|2922.95|2922.95|2922.79|2922.79|2922.95|2922.95|2922.79|2922.79|0
1652446770000|2022-05-13 12:59:30|2922.71|2922.71|2922.71|2922.71|2922.71|2922.71|2922.71|2922.71|0
1652446780000|2022-05-13 12:59:40|2922.56|2922.56|2922.8|2922.8|2922.8|2922.8|2922.56|2922.56|0
1652446790000|2022-05-13 12:59:50|2922.76|2922.76|2922.53|2922.53|2922.76|2922.76|2922.53|2922.53|0
1652446800000|2022-05-13 13:00:00|2922.45|2922.45|2922.78|2922.78|2922.78|2922.78|2922.45|2922.45|0
1652446810000|2022-05-13 13:00:10|2922.65|2922.65|2922.65|2922.65|2922.65|2922.65|2922.65|2922.65|0
1652446830000|2022-05-13 13:00:30|2922.61|2922.61|2922.61|2922.61|2922.61|2922.61|2922.61|2922.61|0
1652446840000|2022-05-13 13:00:40|2922.53|2922.53|2922.53|2922.53|2922.53|2922.53|2922.53|2922.53|0
1652446850000|2022-05-13 13:00:50|2922.61|2922.61|2922.61|2922.61|2922.61|2922.61|2922.61|2922.61|0
1652446860000|2022-05-13 13:01:00|2922.69|2922.69|2922.57|2922.57|2922.69|2922.69|2922.5|2922.5|0
1652446870000|2022-05-13 13:01:10|2922.65|2922.65|2922.33|2922.33|2922.65|2922.65|2922.33|2922.33|0
1652446900000|2022-05-13 13:01:40|2922.25|2922.25|2922.17|2922.17|2922.25|2922.25|2922.17|2922.17|0
1652446910000|2022-05-13 13:01:50|2922.05|2922.05|2921.96|2921.96|2922.05|2922.05|2921.8|2921.8|0
1652446920000|2022-05-13 13:02:00|2922.06|2922.06|2922.06|2922.06|2922.06|2922.06|2922.06|2922.06|0
1652446930000|2022-05-13 13:02:10|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|0
1652446950000|2022-05-13 13:02:30|2922.27|2922.27|2922.2|2922.2|2922.27|2922.27|2922.2|2922.2|0
1652446960000|2022-05-13 13:02:40|2922.46|2922.46|2922.08|2922.08|2922.46|2922.46|2922.08|2922.08|0
1652446980000|2022-05-13 13:03:00|2921.87|2921.87|2921.78|2921.78|2921.87|2921.87|2921.78|2921.78|0
1652446990000|2022-05-13 13:03:10|2921.44|2921.44|2921.53|2921.53|2921.53|2921.53|2921.44|2921.44|0
1652447000000|2022-05-13 13:03:20|2921.44|2921.44|2921.44|2921.44|2921.44|2921.44|2921.44|2921.44|0
1652447010000|2022-05-13 13:03:30|2921.54|2921.54|2921.54|2921.54|2921.54|2921.54|2921.54|2921.54|0
1652447020000|2022-05-13 13:03:40|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|0
1652447040000|2022-05-13 13:04:00|2921.6|2921.6|2921.6|2921.6|2921.6|2921.6|2921.6|2921.6|0
1652447070000|2022-05-13 13:04:30|2921.68|2921.68|2921.68|2921.68|2921.68|2921.68|2921.68|2921.68|0
1652447100000|2022-05-13 13:05:00|2921.78|2921.78|2921.98|2921.98|2921.98|2921.98|2921.78|2921.78|0
1652447110000|2022-05-13 13:05:10|2922.32|2922.32|2922.41|2922.41|2922.41|2922.41|2922.32|2922.32|0
1652447120000|2022-05-13 13:05:20|2922.61|2922.61|2922.72|2922.72|2922.72|2922.72|2922.61|2922.61|0
1652447130000|2022-05-13 13:05:30|2922.63|2922.63|2922.63|2922.63|2922.63|2922.63|2922.63|2922.63|0
1652447140000|2022-05-13 13:05:40|2922.29|2922.29|2922.29|2922.29|2922.29|2922.29|2922.29|2922.29|0
1652447160000|2022-05-13 13:06:00|2922.19|2922.19|2922.19|2922.19|2922.19|2922.19|2922.19|2922.19|0
1652447170000|2022-05-13 13:06:10|2922.15|2922.15|2921.79|2921.79|2922.15|2922.15|2921.79|2921.79|0
1652447230000|2022-05-13 13:07:10|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|0
1652447240000|2022-05-13 13:07:20|2922.07|2922.07|2922.07|2922.07|2922.23|2922.23|2922.07|2922.07|0
1652447250000|2022-05-13 13:07:30|2922.74|2922.74|2922.74|2922.74|2922.74|2922.74|2922.74|2922.74|0
1652447270000|2022-05-13 13:07:50|2922.82|2922.82|2922.93|2922.93|2922.93|2922.93|2922.77|2922.77|0
1652447310000|2022-05-13 13:08:30|2923.01|2923.01|2923.01|2923.01|2923.01|2923.01|2923.01|2923.01|0
1652447330000|2022-05-13 13:08:50|2923.34|2923.34|2923.65|2923.65|2923.65|2923.65|2923.34|2923.34|0
1652447340000|2022-05-13 13:09:00|2923.97|2923.97|2923.97|2923.97|2923.97|2923.97|2923.97|2923.97|0
1652447350000|2022-05-13 13:09:10|2923.92|2923.92|2923.92|2923.92|2923.92|2923.92|2923.92|2923.92|0
1652447360000|2022-05-13 13:09:20|2923.85|2923.85|2923.85|2923.85|2923.85|2923.85|2923.85|2923.85|0
1652447370000|2022-05-13 13:09:30|2923.92|2923.92|2923.92|2923.92|2923.92|2923.92|2923.92|2923.92|0
1652447390000|2022-05-13 13:09:50|2923.85|2923.85|2924.19|2924.19|2924.19|2924.19|2923.85|2923.85|0
1652447400000|2022-05-13 13:10:00|2924.1|2924.1|2924.02|2924.02|2924.1|2924.1|2924.02|2924.02|0
1652447420000|2022-05-13 13:10:20|2924.04|2924.04|2924.17|2924.17|2924.17|2924.17|2924.04|2924.04|0
1652447440000|2022-05-13 13:10:40|2923.84|2923.84|2923.84|2923.84|2923.84|2923.84|2923.84|2923.84|0
1652447480000|2022-05-13 13:11:20|2923.95|2923.95|2923.84|2923.84|2923.95|2923.95|2923.84|2923.84|0
1652447490000|2022-05-13 13:11:30|2923.72|2923.72|2923.72|2923.72|2923.72|2923.72|2923.72|2923.72|0
1652447530000|2022-05-13 13:12:10|2923.53|2923.53|2923.5|2923.5|2923.53|2923.53|2923.42|2923.42|0
1652447540000|2022-05-13 13:12:20|2922.84|2922.84|2922.84|2922.84|2922.84|2922.84|2922.84|2922.84|0
1652447550000|2022-05-13 13:12:30|2923.17|2923.17|2923.17|2923.17|2923.17|2923.17|2923.17|2923.17|0
1652447570000|2022-05-13 13:12:50|2923.09|2923.09|2923.09|2923.09|2923.09|2923.09|2923.09|2923.09|0
1652447590000|2022-05-13 13:13:10|2923.19|2923.19|2923.19|2923.19|2923.19|2923.19|2923.19|2923.19|0
1652447610000|2022-05-13 13:13:30|2923.26|2923.26|2923.33|2923.33|2923.33|2923.33|2923.26|2923.26|0
1652447630000|2022-05-13 13:13:50|2923.42|2923.42|2923.42|2923.42|2923.42|2923.42|2923.42|2923.42|0
1652447640000|2022-05-13 13:14:00|2923.24|2923.24|2923.24|2923.24|2923.24|2923.24|2923.24|2923.24|0
1652447670000|2022-05-13 13:14:30|2923.4|2923.4|2923.4|2923.4|2923.4|2923.4|2923.4|2923.4|0
1652447680000|2022-05-13 13:14:40|2923.06|2923.06|2923.06|2923.06|2923.06|2923.06|2923.06|2923.06|0
1652447700000|2022-05-13 13:15:00|2923.27|2923.27|2923.56|2923.56|2923.56|2923.56|2923.27|2923.27|0
1652447730000|2022-05-13 13:15:30|2923.51|2923.51|2924.09|2924.09|2924.09|2924.09|2923.51|2923.51|0
1652447750000|2022-05-13 13:15:50|2924.17|2924.17|2924.22|2924.22|2924.37|2924.37|2924.17|2924.17|0
1652447770000|2022-05-13 13:16:10|2924.55|2924.55|2924.55|2924.55|2924.55|2924.55|2924.55|2924.55|0
1652447780000|2022-05-13 13:16:20|2924.63|2924.63|2924.63|2924.63|2924.63|2924.63|2924.63|2924.63|0
1652447820000|2022-05-13 13:17:00|2924.67|2924.67|2924.67|2924.67|2924.67|2924.67|2924.67|2924.67|0
1652447880000|2022-05-13 13:18:00|2924.6|2924.6|2924.6|2924.6|2924.6|2924.6|2924.6|2924.6|0
1652447890000|2022-05-13 13:18:10|2924.26|2924.26|2924.26|2924.26|2924.26|2924.26|2924.26|2924.26|0
1652447900000|2022-05-13 13:18:20|2924.11|2924.11|2924.77|2924.77|2925.11|2925.11|2924.11|2924.11|0
1652447910000|2022-05-13 13:18:30|2924.85|2924.85|2924.7|2924.7|2924.85|2924.85|2924.7|2924.7|0
1652447920000|2022-05-13 13:18:40|2925.03|2925.03|2924.91|2924.91|2925.03|2925.03|2924.91|2924.91|0
1652447930000|2022-05-13 13:18:50|2924.79|2924.79|2924.79|2924.79|2924.79|2924.79|2924.79|2924.79|0
1652447940000|2022-05-13 13:19:00|2924.76|2924.76|2924.21|2924.21|2924.76|2924.76|2924.21|2924.21|0
1652447980000|2022-05-13 13:19:40|2923.88|2923.88|2923.88|2923.88|2923.88|2923.88|2923.88|2923.88|0
1652447990000|2022-05-13 13:19:50|2923.93|2923.93|2923.98|2923.98|2923.98|2923.98|2923.93|2923.93|0
1652448010000|2022-05-13 13:20:10|2923.87|2923.87|2923.87|2923.87|2923.87|2923.87|2923.87|2923.87|0
1652448050000|2022-05-13 13:20:50|2923.76|2923.76|2923.76|2923.76|2923.76|2923.76|2923.76|2923.76|0
1652448070000|2022-05-13 13:21:10|2923.97|2923.97|2923.97|2923.97|2923.97|2923.97|2923.97|2923.97|0
1652448100000|2022-05-13 13:21:40|2924.05|2924.05|2924.05|2924.05|2924.05|2924.05|2924.05|2924.05|0
1652448110000|2022-05-13 13:21:50|2924.16|2924.16|2924.16|2924.16|2924.16|2924.16|2924.16|2924.16|0
1652448120000|2022-05-13 13:22:00|2924.27|2924.27|2924.5|2924.5|2924.71|2924.71|2924.27|2924.27|0
1652448140000|2022-05-13 13:22:20|2924.58|2924.58|2924.35|2924.35|2924.58|2924.58|2924.35|2924.35|0
1652448190000|2022-05-13 13:23:10|2924.47|2924.47|2924.47|2924.47|2924.47|2924.47|2924.47|2924.47|0
1652448200000|2022-05-13 13:23:20|2924.13|2924.13|2924.13|2924.13|2924.13|2924.13|2924.13|2924.13|0
1652448210000|2022-05-13 13:23:30|2924.34|2924.34|2924.34|2924.34|2924.34|2924.34|2924.34|2924.34|0
1652448220000|2022-05-13 13:23:40|2924.55|2924.55|2924.55|2924.55|2924.55|2924.55|2924.55|2924.55|0
1652448230000|2022-05-13 13:23:50|2924.29|2924.29|2924.47|2924.47|2924.47|2924.47|2924.29|2924.29|0
1652448270000|2022-05-13 13:24:30|2924.54|2924.54|2924.54|2924.54|2924.54|2924.54|2924.54|2924.54|0
1652448280000|2022-05-13 13:24:40|2924.47|2924.47|2924.47|2924.47|2924.47|2924.47|2924.47|2924.47|0
1652448300000|2022-05-13 13:25:00|2924.5|2924.5|2924.83|2924.83|2924.83|2924.83|2924.5|2924.5|0
1652448310000|2022-05-13 13:25:10|2924.99|2924.99|2924.99|2924.99|2924.99|2924.99|2924.99|2924.99|0
1652448320000|2022-05-13 13:25:20|2925.06|2925.06|2925.06|2925.06|2925.06|2925.06|2925.06|2925.06|0
1652448340000|2022-05-13 13:25:40|2925.14|2925.14|2925.04|2925.04|2925.14|2925.14|2925.04|2925.04|0
1652448380000|2022-05-13 13:26:20|2925.49|2925.49|2925.38|2925.38|2925.6|2925.6|2925.38|2925.38|0
1652448390000|2022-05-13 13:26:30|2925.71|2925.71|2925.71|2925.71|2925.71|2925.71|2925.71|2925.71|0
1652448400000|2022-05-13 13:26:40|2925.87|2925.87|2926.05|2926.05|2926.05|2926.05|2925.87|2925.87|0
1652448420000|2022-05-13 13:27:00|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|0
1652448430000|2022-05-13 13:27:10|2926.27|2926.27|2926.36|2926.36|2926.36|2926.36|2926.27|2926.27|0
1652448460000|2022-05-13 13:27:40|2926.33|2926.33|2926.45|2926.45|2926.45|2926.45|2926.33|2926.33|0
1652448470000|2022-05-13 13:27:50|2926.63|2926.63|2926.63|2926.63|2926.63|2926.63|2926.63|2926.63|0
1652448480000|2022-05-13 13:28:00|2926.74|2926.74|2927.17|2927.17|2927.17|2927.17|2926.74|2926.74|0
1652448490000|2022-05-13 13:28:10|2927.25|2927.25|2927.34|2927.34|2927.34|2927.34|2927.25|2927.25|0
1652448500000|2022-05-13 13:28:20|2927.41|2927.41|2928.18|2928.18|2928.18|2928.18|2927.41|2927.41|0
1652448520000|2022-05-13 13:28:40|2928.26|2928.26|2928.59|2928.59|2928.59|2928.59|2928.26|2928.26|0
1652448530000|2022-05-13 13:28:50|2927.92|2927.92|2927.92|2927.92|2928.13|2928.13|2927.92|2927.92|0
1652448540000|2022-05-13 13:29:00|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|0
1652448550000|2022-05-13 13:29:10|2927.75|2927.75|2927.75|2927.75|2927.75|2927.75|2927.75|2927.75|0
1652448570000|2022-05-13 13:29:30|2927.8|2927.8|2927.8|2927.8|2927.8|2927.8|2927.8|2927.8|0
1652448590000|2022-05-13 13:29:50|2927.88|2927.88|2928.21|2928.21|2928.21|2928.21|2927.88|2927.88|0
1652448600000|2022-05-13 13:30:00|2928.29|2928.29|2928.46|2928.46|2928.5|2928.5|2928.29|2928.29|0
1652448610000|2022-05-13 13:30:10|2928.5|2928.5|2928.3|2928.3|2928.5|2928.5|2928.3|2928.3|0
1652448620000|2022-05-13 13:30:20|2928.45|2928.45|2928.24|2928.24|2928.45|2928.45|2928.24|2928.24|0
1652448640000|2022-05-13 13:30:40|2928.19|2928.19|2928.03|2928.03|2928.19|2928.19|2928.03|2928.03|0
1652448650000|2022-05-13 13:30:50|2928.11|2928.11|2928.11|2928.11|2928.11|2928.11|2928.11|2928.11|0
1652448660000|2022-05-13 13:31:00|2928.16|2928.16|2928.16|2928.16|2928.16|2928.16|2928.16|2928.16|0
1652448670000|2022-05-13 13:31:10|2928.11|2928.11|2928.34|2928.34|2928.34|2928.34|2928.11|2928.11|0
1652448680000|2022-05-13 13:31:20|2928.55|2928.55|2928.55|2928.55|2928.55|2928.55|2928.55|2928.55|0
1652448700000|2022-05-13 13:31:40|2928.39|2928.39|2928.32|2928.32|2928.39|2928.39|2928.32|2928.32|0
1652448710000|2022-05-13 13:31:50|2928.24|2928.24|2928.29|2928.29|2928.29|2928.29|2928.24|2928.24|0
1652448720000|2022-05-13 13:32:00|2928.96|2928.96|2928.96|2928.96|2928.96|2928.96|2928.96|2928.96|0
1652448750000|2022-05-13 13:32:30|2929.06|2929.06|2929.22|2929.22|2929.51|2929.51|2929.06|2929.06|0
1652448770000|2022-05-13 13:32:50|2929.55|2929.55|2929.55|2929.55|2929.55|2929.55|2929.55|2929.55|0
1652448780000|2022-05-13 13:33:00|2929.22|2929.22|2929.11|2929.11|2929.22|2929.22|2929.11|2929.11|0
1652448790000|2022-05-13 13:33:10|2929.05|2929.05|2928.65|2928.65|2929.05|2929.05|2928.65|2928.65|0
1652448810000|2022-05-13 13:33:30|2928.6|2928.6|2928.6|2928.6|2928.6|2928.6|2928.6|2928.6|0
1652448820000|2022-05-13 13:33:40|2928.21|2928.21|2927.66|2927.66|2928.21|2928.21|2927.66|2927.66|0
1652448830000|2022-05-13 13:33:50|2927.05|2927.05|2926.93|2926.93|2927.05|2927.05|2926.93|2926.93|0
1652448840000|2022-05-13 13:34:00|2926.86|2926.86|2926.34|2926.34|2926.86|2926.86|2926.34|2926.34|0
1652448850000|2022-05-13 13:34:10|2926.43|2926.43|2926.43|2926.43|2926.43|2926.43|2926.43|2926.43|0
1652448860000|2022-05-13 13:34:20|2926.48|2926.48|2926.47|2926.47|2926.61|2926.61|2926.43|2926.43|0
1652448870000|2022-05-13 13:34:30|2926.38|2926.38|2926.38|2926.38|2926.38|2926.38|2926.38|2926.38|0
1652448880000|2022-05-13 13:34:40|2926.17|2926.17|2926.06|2926.06|2926.17|2926.17|2926.06|2926.06|0
1652448890000|2022-05-13 13:34:50|2926.18|2926.18|2926.18|2926.18|2926.18|2926.18|2926.08|2926.08|0
1652448900000|2022-05-13 13:35:00|2926.29|2926.29|2925.65|2925.65|2926.29|2926.29|2925.65|2925.65|0
1652448910000|2022-05-13 13:35:10|2925.54|2925.54|2925.42|2925.42|2925.54|2925.54|2925.42|2925.42|0
1652448920000|2022-05-13 13:35:20|2925.46|2925.46|2925.13|2925.13|2925.46|2925.46|2925.13|2925.13|0
1652448930000|2022-05-13 13:35:30|2924.82|2924.82|2924.82|2924.82|2924.82|2924.82|2924.82|2924.82|0
1652448940000|2022-05-13 13:35:40|2924.77|2924.77|2924.43|2924.43|2924.77|2924.77|2924.43|2924.43|0
1652448950000|2022-05-13 13:35:50|2924.22|2924.22|2924.18|2924.18|2924.22|2924.22|2924.18|2924.18|0
1652448970000|2022-05-13 13:36:10|2924.23|2924.23|2924.01|2924.01|2924.27|2924.27|2923.94|2923.94|0
1652448980000|2022-05-13 13:36:20|2923.94|2923.94|2923.94|2923.94|2923.94|2923.94|2923.94|2923.94|0
1652448990000|2022-05-13 13:36:30|2923.86|2923.86|2924.19|2924.19|2924.19|2924.19|2923.86|2923.86|0
1652449000000|2022-05-13 13:36:40|2924.08|2924.08|2924.08|2924.08|2924.08|2924.08|2924.08|2924.08|0
1652449020000|2022-05-13 13:37:00|2923.98|2923.98|2923.82|2923.82|2923.98|2923.98|2923.82|2923.82|0
1652449030000|2022-05-13 13:37:10|2924|2924|2924.45|2924.45|2924.45|2924.45|2924|2924|0
1652449040000|2022-05-13 13:37:20|2924.53|2924.53|2924.82|2924.82|2924.82|2924.82|2924.53|2924.53|0
1652449050000|2022-05-13 13:37:30|2924.92|2924.92|2925.25|2925.25|2925.25|2925.25|2924.92|2924.92|0
1652449060000|2022-05-13 13:37:40|2925.21|2925.21|2925.16|2925.16|2925.37|2925.37|2925.16|2925.16|0
1652449070000|2022-05-13 13:37:50|2925.32|2925.32|2925.32|2925.32|2925.32|2925.32|2925.32|2925.32|0
1652449080000|2022-05-13 13:38:00|2925.48|2925.48|2925.48|2925.48|2925.48|2925.48|2925.48|2925.48|0
1652449090000|2022-05-13 13:38:10|2925.52|2925.52|2925.56|2925.56|2925.56|2925.56|2925.52|2925.52|0
1652449100000|2022-05-13 13:38:20|2925.89|2925.89|2925.91|2925.91|2925.96|2925.96|2925.84|2925.84|0
1652449110000|2022-05-13 13:38:30|2925.87|2925.87|2925.95|2925.95|2925.95|2925.95|2925.87|2925.87|0
1652449120000|2022-05-13 13:38:40|2925.61|2925.61|2925.61|2925.61|2925.61|2925.61|2925.61|2925.61|0
1652449130000|2022-05-13 13:38:50|2925.46|2925.46|2925|2925|2925.46|2925.46|2925|2925|0
1652449140000|2022-05-13 13:39:00|2924.95|2924.95|2924.88|2924.88|2924.95|2924.95|2924.8|2924.8|0
1652449150000|2022-05-13 13:39:10|2924.44|2924.44|2924.59|2924.59|2924.59|2924.59|2924.44|2924.44|0
1652449160000|2022-05-13 13:39:20|2924.67|2924.67|2924.67|2924.67|2924.67|2924.67|2924.67|2924.67|0
1652449170000|2022-05-13 13:39:30|2925.1|2925.1|2925.18|2925.18|2925.18|2925.18|2925.1|2925.1|0
1652449190000|2022-05-13 13:39:50|2925.23|2925.23|2925.23|2925.23|2925.23|2925.23|2925.23|2925.23|0
1652449200000|2022-05-13 13:40:00|2925.12|2925.12|2925.12|2925.12|2925.12|2925.12|2925.12|2925.12|0
1652449210000|2022-05-13 13:40:10|2925.22|2925.22|2924.83|2924.83|2925.22|2925.22|2924.75|2924.75|0
1652449220000|2022-05-13 13:40:20|2924.88|2924.88|2925.33|2925.33|2925.33|2925.33|2924.83|2924.83|0
1652449230000|2022-05-13 13:40:30|2925.66|2925.66|2925.87|2925.87|2925.87|2925.87|2925.66|2925.66|0
1652449240000|2022-05-13 13:40:40|2926.2|2926.2|2926.27|2926.27|2926.27|2926.27|2926.2|2926.2|0
1652449250000|2022-05-13 13:40:50|2925.94|2925.94|2925.94|2925.94|2925.94|2925.94|2925.94|2925.94|0
1652449260000|2022-05-13 13:41:00|2925.87|2925.87|2925.87|2925.87|2925.95|2925.95|2925.87|2925.87|0
1652449270000|2022-05-13 13:41:10|2925.98|2925.98|2925.98|2925.98|2925.98|2925.98|2925.98|2925.98|0
1652449280000|2022-05-13 13:41:20|2926.06|2926.06|2926.15|2926.15|2926.15|2926.15|2926.06|2926.06|0
1652449290000|2022-05-13 13:41:30|2926.53|2926.53|2926.38|2926.38|2926.64|2926.64|2926.31|2926.31|0
1652449300000|2022-05-13 13:41:40|2926.51|2926.51|2927.58|2927.58|2927.58|2927.58|2926.51|2926.51|0
1652449310000|2022-05-13 13:41:50|2927.66|2927.66|2927.83|2927.83|2927.83|2927.83|2927.66|2927.66|0
1652449320000|2022-05-13 13:42:00|2927.94|2927.94|2928.83|2928.83|2928.83|2928.83|2927.94|2927.94|0
1652449330000|2022-05-13 13:42:10|2929.04|2929.04|2929.09|2929.09|2929.09|2929.09|2929.04|2929.04|0
1652449340000|2022-05-13 13:42:20|2929.19|2929.19|2928.8|2928.8|2929.19|2929.19|2928.68|2928.68|0
1652449350000|2022-05-13 13:42:30|2928.91|2928.91|2929.17|2929.17|2929.17|2929.17|2928.91|2928.91|0
1652449360000|2022-05-13 13:42:40|2929.38|2929.38|2929.13|2929.13|2929.38|2929.38|2929.13|2929.13|0
1652449380000|2022-05-13 13:43:00|2929.46|2929.46|2929.13|2929.13|2929.46|2929.46|2929.13|2929.13|0
1652449390000|2022-05-13 13:43:10|2929.29|2929.29|2929.29|2929.29|2929.29|2929.29|2929.29|2929.29|0
1652449400000|2022-05-13 13:43:20|2929.49|2929.49|2929.16|2929.16|2929.49|2929.49|2929.16|2929.16|0
1652449410000|2022-05-13 13:43:30|2929.23|2929.23|2929.23|2929.23|2929.23|2929.23|2929.23|2929.23|0
1652449420000|2022-05-13 13:43:40|2929.31|2929.31|2929.31|2929.31|2929.31|2929.31|2929.31|2929.31|0
1652449430000|2022-05-13 13:43:50|2929.4|2929.4|2929.02|2929.02|2929.4|2929.4|2929.02|2929.02|0
1652449440000|2022-05-13 13:44:00|2929.09|2929.09|2929.38|2929.38|2929.71|2929.71|2929.09|2929.09|0
1652449450000|2022-05-13 13:44:10|2929.46|2929.46|2929.46|2929.46|2929.46|2929.46|2929.46|2929.46|0
1652449460000|2022-05-13 13:44:20|2929.61|2929.61|2929.61|2929.61|2929.61|2929.61|2929.61|2929.61|0
1652449470000|2022-05-13 13:44:30|2929.74|2929.74|2930.3|2930.3|2930.3|2930.3|2929.74|2929.74|0
1652449480000|2022-05-13 13:44:40|2930.63|2930.63|2931.55|2931.55|2931.55|2931.55|2930.63|2930.63|0
1652449490000|2022-05-13 13:44:50|2931.63|2931.63|2931.72|2931.72|2931.72|2931.72|2931.63|2931.63|0
1652449500000|2022-05-13 13:45:00|2932.39|2932.39|2933.08|2933.08|2933.08|2933.08|2932.39|2932.39|0
1652449510000|2022-05-13 13:45:10|2932.98|2932.98|2933.76|2933.76|2933.76|2933.76|2932.98|2932.98|0
1652449520000|2022-05-13 13:45:20|2933.42|2933.42|2933.76|2933.76|2933.76|2933.76|2933.42|2933.42|0
1652449530000|2022-05-13 13:45:30|2933.72|2933.72|2933.72|2933.72|2933.72|2933.72|2933.72|2933.72|0
1652449540000|2022-05-13 13:45:40|2933.68|2933.68|2933.59|2933.59|2933.68|2933.68|2933.59|2933.59|0
1652449560000|2022-05-13 13:46:00|2933.7|2933.7|2934.19|2934.19|2934.19|2934.19|2933.7|2933.7|0
1652449570000|2022-05-13 13:46:10|2934.31|2934.31|2934.31|2934.31|2934.31|2934.31|2934.31|2934.31|0
1652449590000|2022-05-13 13:46:30|2934.23|2934.23|2934.31|2934.31|2934.31|2934.31|2933.9|2933.9|0
1652449610000|2022-05-13 13:46:50|2933.98|2933.98|2933.51|2933.51|2933.98|2933.98|2933.36|2933.36|0
1652449620000|2022-05-13 13:47:00|2933.46|2933.46|2933.49|2933.49|2933.54|2933.54|2933.3|2933.3|0
1652449630000|2022-05-13 13:47:10|2933.61|2933.61|2933.58|2933.58|2933.61|2933.61|2933.58|2933.58|0
1652449640000|2022-05-13 13:47:20|2933.77|2933.77|2933.92|2933.92|2933.95|2933.95|2933.77|2933.77|0
1652449650000|2022-05-13 13:47:30|2934.59|2934.59|2934.59|2934.59|2934.59|2934.59|2934.59|2934.59|0
1652449660000|2022-05-13 13:47:40|2934.63|2934.63|2934.51|2934.51|2934.63|2934.63|2934.51|2934.51|0
1652449670000|2022-05-13 13:47:50|2934.56|2934.56|2934.4|2934.4|2934.56|2934.56|2934.4|2934.4|0
1652449680000|2022-05-13 13:48:00|2934.56|2934.56|2934.15|2934.15|2934.56|2934.56|2934.15|2934.15|0
1652449690000|2022-05-13 13:48:10|2934.07|2934.07|2933.89|2933.89|2934.18|2934.18|2933.89|2933.89|0
1652449700000|2022-05-13 13:48:20|2933.78|2933.78|2933.88|2933.88|2933.88|2933.88|2933.78|2933.78|0
1652449710000|2022-05-13 13:48:30|2933.81|2933.81|2933.81|2933.81|2933.81|2933.81|2933.81|2933.81|0
1652449720000|2022-05-13 13:48:40|2933.77|2933.77|2933.77|2933.77|2933.77|2933.77|2933.77|2933.77|0
1652449730000|2022-05-13 13:48:50|2934.1|2934.1|2934.1|2934.1|2934.1|2934.1|2934.1|2934.1|0
1652449740000|2022-05-13 13:49:00|2934.43|2934.43|2934.43|2934.43|2934.43|2934.43|2934.43|2934.43|0
1652449750000|2022-05-13 13:49:10|2934.23|2934.23|2933.85|2933.85|2934.23|2934.23|2933.85|2933.85|0
1652449760000|2022-05-13 13:49:20|2933.9|2933.9|2933.9|2933.9|2933.9|2933.9|2933.9|2933.9|0
1652449770000|2022-05-13 13:49:30|2933.96|2933.96|2933.91|2933.91|2933.96|2933.96|2933.91|2933.91|0
1652449780000|2022-05-13 13:49:40|2933.87|2933.87|2933.87|2933.87|2933.87|2933.87|2933.87|2933.87|0
1652449800000|2022-05-13 13:50:00|2933.68|2933.68|2933.32|2933.32|2933.68|2933.68|2933.32|2933.32|0
1652449810000|2022-05-13 13:50:10|2933.4|2933.4|2933.3|2933.3|2933.4|2933.4|2933.24|2933.24|0
1652449820000|2022-05-13 13:50:20|2933.47|2933.47|2933.52|2933.52|2933.52|2933.52|2933.47|2933.47|0
1652449830000|2022-05-13 13:50:30|2933.19|2933.19|2933.19|2933.19|2933.19|2933.19|2933.19|2933.19|0
1652449840000|2022-05-13 13:50:40|2933.08|2933.08|2933.08|2933.08|2933.08|2933.08|2933.08|2933.08|0
1652449850000|2022-05-13 13:50:50|2933.18|2933.18|2933.18|2933.18|2933.18|2933.18|2933.18|2933.18|0
1652449870000|2022-05-13 13:51:10|2933.51|2933.51|2933.51|2933.51|2933.51|2933.51|2933.51|2933.51|0
1652449890000|2022-05-13 13:51:30|2933.35|2933.35|2933.35|2933.35|2933.35|2933.35|2933.35|2933.35|0
1652449910000|2022-05-13 13:51:50|2933.69|2933.69|2933.69|2933.69|2933.69|2933.69|2933.69|2933.69|0
1652449920000|2022-05-13 13:52:00|2933.35|2933.35|2932.72|2932.72|2933.38|2933.38|2932.72|2932.72|0
1652449930000|2022-05-13 13:52:10|2932.68|2932.68|2932.68|2932.68|2932.68|2932.68|2932.68|2932.68|0
1652449940000|2022-05-13 13:52:20|2932.6|2932.6|2932.49|2932.49|2932.68|2932.68|2932.49|2932.49|0
1652449960000|2022-05-13 13:52:40|2932.34|2932.34|2932.34|2932.34|2932.34|2932.34|2932.34|2932.34|0
1652449970000|2022-05-13 13:52:50|2932.42|2932.42|2932.75|2932.75|2932.75|2932.75|2932.42|2932.42|0
1652449980000|2022-05-13 13:53:00|2932.98|2932.98|2933.06|2933.06|2933.06|2933.06|2932.98|2932.98|0
1652449990000|2022-05-13 13:53:10|2933.19|2933.19|2933.19|2933.19|2933.19|2933.19|2933.19|2933.19|0
1652450000000|2022-05-13 13:53:20|2933.27|2933.27|2934.71|2934.71|2934.75|2934.75|2933.27|2933.27|0
1652450010000|2022-05-13 13:53:30|2934.94|2934.94|2934.84|2934.84|2934.94|2934.94|2934.84|2934.84|0
1652450020000|2022-05-13 13:53:40|2934.93|2934.93|2934.93|2934.93|2934.93|2934.93|2934.93|2934.93|0
1652450030000|2022-05-13 13:53:50|2934.6|2934.6|2934.78|2934.78|2934.82|2934.82|2934.56|2934.56|0
1652450040000|2022-05-13 13:54:00|2935.44|2935.44|2935.54|2935.54|2935.59|2935.59|2935.44|2935.44|0
1652450050000|2022-05-13 13:54:10|2935.62|2935.62|2936.02|2936.02|2936.02|2936.02|2935.62|2935.62|0
1652450060000|2022-05-13 13:54:20|2936.12|2936.12|2936.23|2936.23|2936.23|2936.23|2935.94|2935.94|0
1652450070000|2022-05-13 13:54:30|2936.31|2936.31|2936.31|2936.31|2936.31|2936.31|2936.31|2936.31|0
1652450080000|2022-05-13 13:54:40|2936.23|2936.23|2936.23|2936.23|2936.23|2936.23|2936.23|2936.23|0
1652450100000|2022-05-13 13:55:00|2936.19|2936.19|2935.48|2935.48|2936.19|2936.19|2935.48|2935.48|0
1652450110000|2022-05-13 13:55:10|2935.4|2935.4|2935.25|2935.25|2935.4|2935.4|2935.25|2935.25|0
1652450120000|2022-05-13 13:55:20|2934.91|2934.91|2935.09|2935.09|2935.09|2935.09|2934.75|2934.75|0
1652450130000|2022-05-13 13:55:30|2935.2|2935.2|2934.65|2934.65|2935.2|2935.2|2934.5|2934.5|0
1652450140000|2022-05-13 13:55:40|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|0
1652450150000|2022-05-13 13:55:50|2934.52|2934.52|2934.81|2934.81|2934.92|2934.92|2934.52|2934.52|0
1652450160000|2022-05-13 13:56:00|2934.89|2934.89|2934.81|2934.81|2934.89|2934.89|2934.78|2934.78|0
1652450170000|2022-05-13 13:56:10|2934.97|2934.97|2934.1|2934.1|2934.97|2934.97|2934.1|2934.1|0
1652450180000|2022-05-13 13:56:20|2934.06|2934.06|2934.02|2934.02|2934.1|2934.1|2934.02|2934.02|0
1652450190000|2022-05-13 13:56:30|2934.2|2934.2|2934.2|2934.2|2934.2|2934.2|2934.2|2934.2|0
1652450210000|2022-05-13 13:56:50|2934.04|2934.04|2934.04|2934.04|2934.04|2934.04|2934.04|2934.04|0
1652450220000|2022-05-13 13:57:00|2933.99|2933.99|2933.99|2933.99|2933.99|2933.99|2933.99|2933.99|0
1652450230000|2022-05-13 13:57:10|2933.66|2933.66|2933.66|2933.66|2933.66|2933.66|2933.66|2933.66|0
1652450240000|2022-05-13 13:57:20|2933.63|2933.63|2933.59|2933.59|2933.63|2933.63|2933.59|2933.59|0
1652450260000|2022-05-13 13:57:40|2933.64|2933.64|2933.74|2933.74|2933.74|2933.74|2933.64|2933.64|0
1652450270000|2022-05-13 13:57:50|2933.97|2933.97|2934.4|2934.4|2934.4|2934.4|2933.97|2933.97|0
1652450280000|2022-05-13 13:58:00|2934.32|2934.32|2934.28|2934.28|2934.32|2934.32|2934.28|2934.28|0
1652450300000|2022-05-13 13:58:20|2934.13|2934.13|2933.97|2933.97|2934.13|2934.13|2933.97|2933.97|0
1652450330000|2022-05-13 13:58:50|2934.15|2934.15|2934.15|2934.15|2934.15|2934.15|2934.15|2934.15|0
1652450340000|2022-05-13 13:59:00|2934.22|2934.22|2934.27|2934.27|2934.27|2934.27|2934.22|2934.22|0
1652450350000|2022-05-13 13:59:10|2934.25|2934.25|2933.58|2933.58|2934.25|2934.25|2933.58|2933.58|0
1652450360000|2022-05-13 13:59:20|2933.63|2933.63|2933.63|2933.63|2933.63|2933.63|2933.63|2933.63|0
1652450390000|2022-05-13 13:59:50|2933.71|2933.71|2933.71|2933.71|2933.71|2933.71|2933.71|2933.71|0
1652450400000|2022-05-13 14:00:00|2933.66|2933.66|2933.7|2933.7|2933.74|2933.74|2933.58|2933.58|0
1652450410000|2022-05-13 14:00:10|2933.78|2933.78|2933.78|2933.78|2933.78|2933.78|2933.78|2933.78|0
1652450420000|2022-05-13 14:00:20|2933.89|2933.89|2934.41|2934.41|2934.41|2934.41|2933.89|2933.89|0
1652450430000|2022-05-13 14:00:30|2934.32|2934.32|2934.32|2934.32|2934.32|2934.32|2934.32|2934.32|0
1652450440000|2022-05-13 14:00:40|2934.37|2934.37|2934.37|2934.37|2934.37|2934.37|2934.37|2934.37|0
1652450450000|2022-05-13 14:00:50|2934.44|2934.44|2934.65|2934.65|2934.65|2934.65|2934.44|2934.44|0
1652450460000|2022-05-13 14:01:00|2934.83|2934.83|2934.83|2934.83|2934.83|2934.83|2934.83|2934.83|0
1652450470000|2022-05-13 14:01:10|2934.94|2934.94|2934.94|2934.94|2934.94|2934.94|2934.94|2934.94|0
1652450490000|2022-05-13 14:01:30|2935.02|2935.02|2935.02|2935.02|2935.02|2935.02|2935.02|2935.02|0
1652450500000|2022-05-13 14:01:40|2935.18|2935.18|2935.51|2935.51|2935.51|2935.51|2935.18|2935.18|0
1652450510000|2022-05-13 14:01:50|2935.4|2935.4|2934.87|2934.87|2935.4|2935.4|2934.87|2934.87|0
1652450520000|2022-05-13 14:02:00|2935.02|2935.02|2935.86|2935.86|2935.86|2935.86|2935.02|2935.02|0
1652450530000|2022-05-13 14:02:10|2935.79|2935.79|2935.79|2935.79|2935.79|2935.79|2935.79|2935.79|0
1652450550000|2022-05-13 14:02:30|2936.12|2936.12|2936.12|2936.12|2936.12|2936.12|2936.12|2936.12|0
1652450560000|2022-05-13 14:02:40|2936.28|2936.28|2936.4|2936.4|2936.51|2936.51|2936.28|2936.28|0
1652450580000|2022-05-13 14:03:00|2936.56|2936.56|2936.64|2936.64|2936.64|2936.64|2936.56|2936.56|0
1652450590000|2022-05-13 14:03:10|2936.69|2936.69|2936.69|2936.69|2936.69|2936.69|2936.69|2936.69|0
1652450610000|2022-05-13 14:03:30|2936.61|2936.61|2936.61|2936.61|2936.82|2936.82|2936.61|2936.61|0
1652450620000|2022-05-13 14:03:40|2936.53|2936.53|2935.91|2935.91|2936.58|2936.58|2935.91|2935.91|0
1652450630000|2022-05-13 14:03:50|2936.07|2936.07|2936.07|2936.07|2936.07|2936.07|2936.07|2936.07|0
1652450640000|2022-05-13 14:04:00|2936.4|2936.4|2936.4|2936.4|2936.4|2936.4|2936.4|2936.4|0
1652450650000|2022-05-13 14:04:10|2936.36|2936.36|2936.3|2936.3|2936.42|2936.42|2936.3|2936.3|0
1652450660000|2022-05-13 14:04:20|2936.26|2936.26|2936.15|2936.15|2936.26|2936.26|2935.93|2935.93|0
1652450670000|2022-05-13 14:04:30|2936.26|2936.26|2936.26|2936.26|2936.3|2936.3|2936.26|2936.26|0
1652450680000|2022-05-13 14:04:40|2936.21|2936.21|2936.55|2936.55|2936.55|2936.55|2936.21|2936.21|0
1652450690000|2022-05-13 14:04:50|2936.43|2936.43|2936.43|2936.43|2936.43|2936.43|2936.43|2936.43|0
1652450700000|2022-05-13 14:05:00|2936.33|2936.33|2936.38|2936.38|2936.38|2936.38|2936.33|2936.33|0
1652450710000|2022-05-13 14:05:10|2936.16|2936.16|2936.16|2936.16|2936.16|2936.16|2936.16|2936.16|0
1652450720000|2022-05-13 14:05:20|2936.08|2936.08|2936.13|2936.13|2936.13|2936.13|2936.08|2936.08|0
1652450740000|2022-05-13 14:05:40|2936.2|2936.2|2936.43|2936.43|2936.43|2936.43|2936.2|2936.2|0
1652450750000|2022-05-13 14:05:50|2936.1|2936.1|2936.1|2936.1|2936.1|2936.1|2936.1|2936.1|0
1652450760000|2022-05-13 14:06:00|2936.43|2936.43|2936.64|2936.64|2936.64|2936.64|2936.43|2936.43|0
1652450770000|2022-05-13 14:06:10|2936.74|2936.74|2936.62|2936.62|2936.74|2936.74|2936.62|2936.62|0
1652450780000|2022-05-13 14:06:20|2936.83|2936.83|2936.83|2936.83|2936.83|2936.83|2936.83|2936.83|0
1652450790000|2022-05-13 14:06:30|2936.9|2936.9|2936.9|2936.9|2936.9|2936.9|2936.9|2936.9|0
1652450800000|2022-05-13 14:06:40|2936.81|2936.81|2936.81|2936.81|2936.81|2936.81|2936.81|2936.81|0
1652450810000|2022-05-13 14:06:50|2937.04|2937.04|2937.25|2937.25|2937.25|2937.25|2937.04|2937.04|0
1652450820000|2022-05-13 14:07:00|2937.27|2937.27|2937.3|2937.3|2937.3|2937.3|2937.27|2937.27|0
1652450830000|2022-05-13 14:07:10|2937.18|2937.18|2937.27|2937.27|2937.27|2937.27|2937.18|2937.18|0
1652450850000|2022-05-13 14:07:30|2937.18|2937.18|2937.18|2937.18|2937.18|2937.18|2937.18|2937.18|0
1652450870000|2022-05-13 14:07:50|2937.1|2937.1|2937.1|2937.1|2937.1|2937.1|2937.1|2937.1|0
1652450880000|2022-05-13 14:08:00|2937.44|2937.44|2937.16|2937.16|2937.44|2937.44|2937.08|2937.08|0
1652450890000|2022-05-13 14:08:10|2937.11|2937.11|2937.23|2937.23|2937.23|2937.23|2937.11|2937.11|0
1652450900000|2022-05-13 14:08:20|2937.3|2937.3|2937.5|2937.5|2937.5|2937.5|2937.3|2937.3|0
1652450910000|2022-05-13 14:08:30|2937.84|2937.84|2937.88|2937.88|2937.88|2937.88|2937.84|2937.84|0
1652450920000|2022-05-13 14:08:40|2937.85|2937.85|2937.85|2937.85|2937.85|2937.85|2937.85|2937.85|0
1652450930000|2022-05-13 14:08:50|2937.74|2937.74|2937.34|2937.34|2937.78|2937.78|2937.34|2937.34|0
1652450940000|2022-05-13 14:09:00|2936.67|2936.67|2936.66|2936.66|2936.78|2936.78|2936.66|2936.66|0
1652450970000|2022-05-13 14:09:30|2936.56|2936.56|2936.5|2936.5|2936.56|2936.56|2936.5|2936.5|0
1652450980000|2022-05-13 14:09:40|2936.61|2936.61|2936.61|2936.61|2936.61|2936.61|2936.61|2936.61|0
1652450990000|2022-05-13 14:09:50|2936.69|2936.69|2936.69|2936.69|2936.69|2936.69|2936.69|2936.69|0
1652451000000|2022-05-13 14:10:00|2937.02|2937.02|2937.3|2937.3|2937.3|2937.3|2937.02|2937.02|0
1652451020000|2022-05-13 14:10:20|2937.22|2937.22|2937.26|2937.26|2937.26|2937.26|2937.22|2937.22|0
1652451030000|2022-05-13 14:10:30|2937.22|2937.22|2937.18|2937.18|2937.22|2937.22|2937.18|2937.18|0
1652451050000|2022-05-13 14:10:50|2937.26|2937.26|2937.26|2937.26|2937.26|2937.26|2937.26|2937.26|0
1652451060000|2022-05-13 14:11:00|2937.21|2937.21|2937.23|2937.23|2937.31|2937.31|2937.21|2937.21|0
1652451070000|2022-05-13 14:11:10|2937.56|2937.56|2937.72|2937.72|2937.72|2937.72|2937.56|2937.56|0
1652451080000|2022-05-13 14:11:20|2937.76|2937.76|2937.76|2937.76|2937.76|2937.76|2937.76|2937.76|0
1652451090000|2022-05-13 14:11:30|2937.61|2937.61|2937.76|2937.76|2937.76|2937.76|2937.61|2937.61|0
1652451100000|2022-05-13 14:11:40|2937.92|2937.92|2937.92|2937.92|2937.92|2937.92|2937.92|2937.92|0
1652451110000|2022-05-13 14:11:50|2938|2938|2938.33|2938.33|2938.33|2938.33|2938|2938|0
1652451120000|2022-05-13 14:12:00|2938.43|2938.43|2938.14|2938.14|2938.52|2938.52|2938.14|2938.14|0
1652451130000|2022-05-13 14:12:10|2938.1|2938.1|2937.72|2937.72|2938.1|2938.1|2937.72|2937.72|0
1652451140000|2022-05-13 14:12:20|2937.6|2937.6|2937.21|2937.21|2937.6|2937.6|2937.21|2937.21|0
1652451160000|2022-05-13 14:12:40|2936.87|2936.87|2936|2936|2936.87|2936.87|2936|2936|0
1652451170000|2022-05-13 14:12:50|2935.95|2935.95|2936.1|2936.1|2936.1|2936.1|2935.95|2935.95|0
1652451180000|2022-05-13 14:13:00|2936.14|2936.14|2935.32|2935.32|2936.14|2936.14|2935.32|2935.32|0
1652451190000|2022-05-13 14:13:10|2935.11|2935.11|2934.68|2934.68|2935.11|2935.11|2934.68|2934.68|0
1652451200000|2022-05-13 14:13:20|2934.29|2934.29|2934.29|2934.29|2934.29|2934.29|2934.29|2934.29|0
1652451210000|2022-05-13 14:13:30|2934.25|2934.25|2934.41|2934.41|2934.41|2934.41|2934.16|2934.16|0
1652451220000|2022-05-13 14:13:40|2934.2|2934.2|2934.42|2934.42|2934.42|2934.42|2934.2|2934.2|0
1652451230000|2022-05-13 14:13:50|2934.52|2934.52|2934.64|2934.64|2934.64|2934.64|2934.52|2934.52|0
1652451250000|2022-05-13 14:14:10|2934.59|2934.59|2934.48|2934.48|2934.59|2934.59|2934.48|2934.48|0
1652451260000|2022-05-13 14:14:20|2934.58|2934.58|2934.61|2934.61|2934.61|2934.61|2934.58|2934.58|0
1652451280000|2022-05-13 14:14:40|2934.72|2934.72|2937.66|2937.66|2938.06|2938.06|2934.72|2934.72|0
1652451290000|2022-05-13 14:14:50|2937.71|2937.71|2936.57|2936.57|2937.71|2937.71|2936.54|2936.54|0
1652451300000|2022-05-13 14:15:00|2936.37|2936.37|2936.21|2936.21|2936.37|2936.37|2936.21|2936.21|0
1652451310000|2022-05-13 14:15:10|2936.26|2936.26|2936.75|2936.75|2936.75|2936.75|2936.26|2936.26|0
1652451330000|2022-05-13 14:15:30|2936.65|2936.65|2936.65|2936.65|2936.65|2936.65|2936.65|2936.65|0
1652451340000|2022-05-13 14:15:40|2936.76|2936.76|2936.76|2936.76|2936.76|2936.76|2936.76|2936.76|0
1652451350000|2022-05-13 14:15:50|2936.88|2936.88|2936.88|2936.88|2936.88|2936.88|2936.88|2936.88|0
1652451360000|2022-05-13 14:16:00|2936.99|2936.99|2937.16|2937.16|2937.16|2937.16|2936.99|2936.99|0
1652451390000|2022-05-13 14:16:30|2936.93|2936.93|2936.76|2936.76|2936.93|2936.93|2936.76|2936.76|0
1652451400000|2022-05-13 14:16:40|2937.02|2937.02|2937.05|2937.05|2937.12|2937.12|2937.02|2937.02|0
1652451420000|2022-05-13 14:17:00|2936.98|2936.98|2936.92|2936.92|2936.98|2936.98|2936.92|2936.92|0
1652451440000|2022-05-13 14:17:20|2936.98|2936.98|2936.98|2936.98|2937.03|2937.03|2936.98|2936.98|0
1652451450000|2022-05-13 14:17:30|2937.2|2937.2|2937.22|2937.22|2937.22|2937.22|2937.2|2937.2|0
1652451460000|2022-05-13 14:17:40|2937.3|2937.3|2937.3|2937.3|2937.3|2937.3|2937.3|2937.3|0
1652451470000|2022-05-13 14:17:50|2937.64|2937.64|2937.64|2937.64|2937.64|2937.64|2937.64|2937.64|0
1652451480000|2022-05-13 14:18:00|2936.97|2936.97|2936.89|2936.89|2936.97|2936.97|2936.89|2936.89|0
1652451490000|2022-05-13 14:18:10|2937.22|2937.22|2937.36|2937.36|2937.36|2937.36|2937.22|2937.22|0
1652451500000|2022-05-13 14:18:20|2937.57|2937.57|2937.57|2937.57|2937.57|2937.57|2937.57|2937.57|0
1652451520000|2022-05-13 14:18:40|2937.97|2937.97|2938.38|2938.38|2938.38|2938.38|2937.74|2937.74|0
1652451530000|2022-05-13 14:18:50|2938.17|2938.17|2938.17|2938.17|2938.17|2938.17|2938.17|2938.17|0
1652451540000|2022-05-13 14:19:00|2938.25|2938.25|2938.25|2938.25|2938.25|2938.25|2938.25|2938.25|0
1652451580000|2022-05-13 14:19:40|2938.02|2938.02|2938.02|2938.02|2938.02|2938.02|2938.02|2938.02|0
1652451590000|2022-05-13 14:19:50|2938.25|2938.25|2938.25|2938.25|2938.25|2938.25|2938.25|2938.25|0
1652451600000|2022-05-13 14:20:00|2938.59|2938.59|2938.59|2938.59|2938.59|2938.59|2938.59|2938.59|0
1652451620000|2022-05-13 14:20:20|2938.54|2938.54|2938.5|2938.5|2938.54|2938.54|2938.5|2938.5|0
1652451630000|2022-05-13 14:20:30|2938.62|2938.62|2938.73|2938.73|2938.73|2938.73|2938.62|2938.62|0
1652451640000|2022-05-13 14:20:40|2938.81|2938.81|2939.47|2939.47|2939.47|2939.47|2938.81|2938.81|0
1652451650000|2022-05-13 14:20:50|2939.55|2939.55|2939.88|2939.88|2939.88|2939.88|2939.55|2939.55|0
1652451670000|2022-05-13 14:21:10|2939.98|2939.98|2939.98|2939.98|2939.98|2939.98|2939.98|2939.98|0
1652451680000|2022-05-13 14:21:20|2940.1|2940.1|2940.14|2940.14|2940.14|2940.14|2940.1|2940.1|0
1652451690000|2022-05-13 14:21:30|2940.25|2940.25|2940.25|2940.25|2940.25|2940.25|2940.25|2940.25|0
1652451700000|2022-05-13 14:21:40|2940.43|2940.43|2940.4|2940.4|2940.43|2940.43|2940.4|2940.4|0
1652451710000|2022-05-13 14:21:50|2940.48|2940.48|2940.48|2940.48|2940.48|2940.48|2940.48|2940.48|0
1652451720000|2022-05-13 14:22:00|2940.52|2940.52|2940.69|2940.69|2940.69|2940.69|2940.52|2940.52|0
1652451730000|2022-05-13 14:22:10|2940.76|2940.76|2941.24|2941.24|2941.24|2941.24|2940.76|2940.76|0
1652451760000|2022-05-13 14:22:40|2941.19|2941.19|2940.63|2940.63|2941.19|2941.19|2940.63|2940.63|0
1652451800000|2022-05-13 14:23:20|2940.48|2940.48|2940.48|2940.48|2940.48|2940.48|2940.4|2940.4|0
1652451810000|2022-05-13 14:23:30|2940.42|2940.42|2940.42|2940.42|2940.42|2940.42|2940.42|2940.42|0
1652451830000|2022-05-13 14:23:50|2940.09|2940.09|2939.98|2939.98|2940.09|2940.09|2939.98|2939.98|0
1652451840000|2022-05-13 14:24:00|2939.88|2939.88|2939.6|2939.6|2939.88|2939.88|2939.6|2939.6|0
1652451850000|2022-05-13 14:24:10|2939.55|2939.55|2939.65|2939.65|2939.65|2939.65|2939.55|2939.55|0
1652451860000|2022-05-13 14:24:20|2939.58|2939.58|2939.8|2939.8|2939.91|2939.91|2939.58|2939.58|0
1652451870000|2022-05-13 14:24:30|2939.91|2939.91|2939.72|2939.72|2939.91|2939.91|2939.72|2939.72|0
1652451880000|2022-05-13 14:24:40|2939.77|2939.77|2939.83|2939.83|2939.83|2939.83|2939.71|2939.71|0
1652451890000|2022-05-13 14:24:50|2939.67|2939.67|2939.83|2939.83|2939.83|2939.83|2939.67|2939.67|0
1652451910000|2022-05-13 14:25:10|2939.91|2939.91|2939.91|2939.91|2939.91|2939.91|2939.91|2939.91|0
1652451920000|2022-05-13 14:25:20|2939.96|2939.96|2939.96|2939.96|2939.96|2939.96|2939.96|2939.96|0
1652451940000|2022-05-13 14:25:40|2939.85|2939.85|2939.67|2939.67|2939.85|2939.85|2939.67|2939.67|0
1652451950000|2022-05-13 14:25:50|2939.79|2939.79|2939.9|2939.9|2939.9|2939.9|2939.79|2939.79|0
1652451960000|2022-05-13 14:26:00|2940.06|2940.06|2940.16|2940.16|2940.16|2940.16|2940.06|2940.06|0
1652451970000|2022-05-13 14:26:10|2940.24|2940.24|2940.72|2940.72|2940.72|2940.72|2940.24|2940.24|0
1652451980000|2022-05-13 14:26:20|2940.82|2940.82|2940.82|2940.82|2940.82|2940.82|2940.82|2940.82|0
1652451990000|2022-05-13 14:26:30|2940.94|2940.94|2940.94|2940.94|2940.94|2940.94|2940.94|2940.94|0
1652452000000|2022-05-13 14:26:40|2940.96|2940.96|2941.2|2941.2|2941.2|2941.2|2940.96|2940.96|0
1652452010000|2022-05-13 14:26:50|2941.25|2941.25|2941.15|2941.15|2941.25|2941.25|2941.15|2941.15|0
1652452020000|2022-05-13 14:27:00|2941.11|2941.11|2941.11|2941.11|2941.11|2941.11|2941.11|2941.11|0
1652452030000|2022-05-13 14:27:10|2941|2941|2941|2941|2941|2941|2941|2941|0
1652452040000|2022-05-13 14:27:20|2940.66|2940.66|2940.85|2940.85|2940.85|2940.85|2940.66|2940.66|0
1652452050000|2022-05-13 14:27:30|2940.89|2940.89|2940.89|2940.89|2940.89|2940.89|2940.89|2940.89|0
1652452060000|2022-05-13 14:27:40|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|0
1652452070000|2022-05-13 14:27:50|2941.63|2941.63|2941.63|2941.63|2941.63|2941.63|2941.63|2941.63|0
1652452080000|2022-05-13 14:28:00|2941.71|2941.71|2941.93|2941.93|2942.04|2942.04|2941.71|2941.71|0
1652452090000|2022-05-13 14:28:10|2942.09|2942.09|2942.09|2942.09|2942.09|2942.09|2942.09|2942.09|0
1652452100000|2022-05-13 14:28:20|2942.29|2942.29|2942.29|2942.29|2942.29|2942.29|2942.29|2942.29|0
1652452120000|2022-05-13 14:28:40|2942.39|2942.39|2942.06|2942.06|2942.39|2942.39|2942.06|2942.06|0
1652452130000|2022-05-13 14:28:50|2941.97|2941.97|2942.15|2942.15|2942.15|2942.15|2941.97|2941.97|0
1652452140000|2022-05-13 14:29:00|2942.23|2942.23|2942.31|2942.31|2942.31|2942.31|2942.23|2942.23|0
1652452160000|2022-05-13 14:29:20|2942.39|2942.39|2942.62|2942.62|2942.62|2942.62|2942.39|2942.39|0
1652452170000|2022-05-13 14:29:30|2942.7|2942.7|2942.89|2942.89|2942.89|2942.89|2942.7|2942.7|0
1652452180000|2022-05-13 14:29:40|2943.17|2943.17|2943.17|2943.17|2943.17|2943.17|2943.17|2943.17|0
1652452220000|2022-05-13 14:30:20|2942.89|2942.89|2942.5|2942.5|2942.89|2942.89|2942.5|2942.5|0
1652452230000|2022-05-13 14:30:30|2942.6|2942.6|2942.82|2942.82|2942.82|2942.82|2942.6|2942.6|0
1652452240000|2022-05-13 14:30:40|2942.74|2942.74|2942.78|2942.78|2942.78|2942.78|2942.74|2942.74|0
1652452250000|2022-05-13 14:30:50|2943.11|2943.11|2944.1|2944.1|2944.1|2944.1|2943.11|2943.11|0
1652452260000|2022-05-13 14:31:00|2944.28|2944.28|2944.46|2944.46|2944.48|2944.48|2944.28|2944.28|0
1652452270000|2022-05-13 14:31:10|2944.35|2944.35|2944.13|2944.13|2944.35|2944.35|2944.13|2944.13|0
1652452280000|2022-05-13 14:31:20|2944.25|2944.25|2944.25|2944.25|2944.25|2944.25|2944.25|2944.25|0
1652452290000|2022-05-13 14:31:30|2944.38|2944.38|2944.38|2944.38|2944.38|2944.38|2944.38|2944.38|0
1652452300000|2022-05-13 14:31:40|2944.46|2944.46|2944.64|2944.64|2944.64|2944.64|2944.46|2944.46|0
1652452310000|2022-05-13 14:31:50|2944.97|2944.97|2945.01|2945.01|2945.01|2945.01|2944.8|2944.8|0
1652452320000|2022-05-13 14:32:00|2945.13|2945.13|2945.3|2945.3|2945.3|2945.3|2945.01|2945.01|0
1652452330000|2022-05-13 14:32:10|2944.96|2944.96|2944.58|2944.58|2944.96|2944.96|2944.58|2944.58|0
1652452340000|2022-05-13 14:32:20|2944.65|2944.65|2944.54|2944.54|2944.65|2944.65|2944.54|2944.54|0
1652452350000|2022-05-13 14:32:30|2944.41|2944.41|2944.25|2944.25|2944.41|2944.41|2944.25|2944.25|0
1652452360000|2022-05-13 14:32:40|2944.31|2944.31|2944.31|2944.31|2944.31|2944.31|2944.31|2944.31|0
1652452370000|2022-05-13 14:32:50|2944.64|2944.64|2944.72|2944.72|2944.72|2944.72|2944.64|2944.64|0
1652452380000|2022-05-13 14:33:00|2944.8|2944.8|2944.71|2944.71|2944.8|2944.8|2944.71|2944.71|0
1652452400000|2022-05-13 14:33:20|2944.78|2944.78|2944.78|2944.78|2944.78|2944.78|2944.78|2944.78|0
1652452410000|2022-05-13 14:33:30|2944.83|2944.83|2944.85|2944.85|2944.85|2944.85|2944.83|2944.83|0
1652452420000|2022-05-13 14:33:40|2944.52|2944.52|2944.52|2944.52|2944.52|2944.52|2944.52|2944.52|0
1652452430000|2022-05-13 14:33:50|2944.97|2944.97|2944.81|2944.81|2945.14|2945.14|2944.81|2944.81|0
1652452450000|2022-05-13 14:34:10|2944.73|2944.73|2944.8|2944.8|2944.8|2944.8|2944.73|2944.73|0
1652452460000|2022-05-13 14:34:20|2944.96|2944.96|2944.63|2944.63|2944.96|2944.96|2944.63|2944.63|0
1652452470000|2022-05-13 14:34:30|2944.71|2944.71|2944.57|2944.57|2944.71|2944.71|2944.52|2944.52|0
1652452490000|2022-05-13 14:34:50|2944.91|2944.91|2944.91|2944.91|2944.91|2944.91|2944.91|2944.91|0
1652452500000|2022-05-13 14:35:00|2945.9|2945.9|2945.57|2945.57|2945.9|2945.9|2945.57|2945.57|0
1652452560000|2022-05-13 14:36:00|2945.9|2945.9|2946.03|2946.03|2946.03|2946.03|2945.9|2945.9|0
1652452570000|2022-05-13 14:36:10|2946.07|2946.07|2946.07|2946.07|2946.07|2946.07|2946.07|2946.07|0
1652452580000|2022-05-13 14:36:20|2946.15|2946.15|2946.23|2946.23|2946.23|2946.23|2946.15|2946.15|0
1652452590000|2022-05-13 14:36:30|2946.2|2946.2|2946.2|2946.2|2946.2|2946.2|2946.2|2946.2|0
1652452600000|2022-05-13 14:36:40|2946.28|2946.28|2946.29|2946.29|2946.37|2946.37|2946.28|2946.28|0
1652452620000|2022-05-13 14:37:00|2946.25|2946.25|2946.25|2946.25|2946.25|2946.25|2946.25|2946.25|0
1652452630000|2022-05-13 14:37:10|2946.32|2946.32|2946.41|2946.41|2946.41|2946.41|2946.32|2946.32|0
1652452640000|2022-05-13 14:37:20|2946.32|2946.32|2945.81|2945.81|2946.32|2946.32|2945.81|2945.81|0
1652452650000|2022-05-13 14:37:30|2945.84|2945.84|2945.84|2945.84|2945.84|2945.84|2945.84|2945.84|0
1652452680000|2022-05-13 14:38:00|2945.92|2945.92|2946.27|2946.27|2946.32|2946.32|2945.92|2945.92|0
1652452690000|2022-05-13 14:38:10|2945.94|2945.94|2946.02|2946.02|2946.02|2946.02|2945.94|2945.94|0
1652452700000|2022-05-13 14:38:20|2945.94|2945.94|2945.94|2945.94|2945.94|2945.94|2945.94|2945.94|0
1652452710000|2022-05-13 14:38:30|2946.05|2946.05|2946.05|2946.05|2946.05|2946.05|2946.05|2946.05|0
1652452720000|2022-05-13 14:38:40|2946.15|2946.15|2945.82|2945.82|2946.15|2946.15|2945.82|2945.82|0
1652452730000|2022-05-13 14:38:50|2945.87|2945.87|2945.99|2945.99|2945.99|2945.99|2945.87|2945.87|0
1652452740000|2022-05-13 14:39:00|2946.32|2946.32|2946.39|2946.39|2946.39|2946.39|2946.32|2946.32|0
1652452750000|2022-05-13 14:39:10|2946.34|2946.34|2946.34|2946.34|2946.34|2946.34|2946.34|2946.34|0
1652452760000|2022-05-13 14:39:20|2946.67|2946.67|2946.67|2946.67|2946.67|2946.67|2946.67|2946.67|0
1652452780000|2022-05-13 14:39:40|2946.75|2946.75|2946.75|2946.75|2946.75|2946.75|2946.75|2946.75|0
1652452790000|2022-05-13 14:39:50|2946.42|2946.42|2946.42|2946.42|2946.42|2946.42|2946.42|2946.42|0
1652452800000|2022-05-13 14:40:00|2946.75|2946.75|2946.75|2946.75|2946.75|2946.75|2946.75|2946.75|0
1652452810000|2022-05-13 14:40:10|2946.42|2946.42|2946.37|2946.37|2946.47|2946.47|2946.29|2946.29|0
1652452830000|2022-05-13 14:40:30|2946.28|2946.28|2946.28|2946.28|2946.28|2946.28|2946.28|2946.28|0
1652452840000|2022-05-13 14:40:40|2946.16|2946.16|2945.71|2945.71|2946.16|2946.16|2945.71|2945.71|0
1652452850000|2022-05-13 14:40:50|2945.67|2945.67|2945.75|2945.75|2945.75|2945.75|2945.67|2945.67|0
1652452860000|2022-05-13 14:41:00|2945.79|2945.79|2945.72|2945.72|2945.79|2945.79|2945.68|2945.68|0
1652452870000|2022-05-13 14:41:10|2945.68|2945.68|2945.68|2945.68|2945.68|2945.68|2945.68|2945.68|0
1652452890000|2022-05-13 14:41:30|2945.58|2945.58|2945.54|2945.54|2945.58|2945.58|2945.54|2945.54|0
1652452900000|2022-05-13 14:41:40|2945.65|2945.65|2945.49|2945.49|2945.7|2945.7|2945.49|2945.49|0
1652452910000|2022-05-13 14:41:50|2945.44|2945.44|2945.49|2945.49|2945.49|2945.49|2945.44|2945.44|0
1652452920000|2022-05-13 14:42:00|2945.44|2945.44|2945.44|2945.44|2945.44|2945.44|2945.44|2945.44|0
1652452930000|2022-05-13 14:42:10|2945.53|2945.53|2945.35|2945.35|2945.53|2945.53|2945.35|2945.35|0
1652452990000|2022-05-13 14:43:10|2945.56|2945.56|2945.56|2945.56|2945.56|2945.56|2945.56|2945.56|0
1652453010000|2022-05-13 14:43:30|2945.35|2945.35|2945.27|2945.27|2945.35|2945.35|2945.27|2945.27|0
1652453020000|2022-05-13 14:43:40|2945.23|2945.23|2945.08|2945.08|2945.23|2945.23|2945.08|2945.08|0
1652453030000|2022-05-13 14:43:50|2945.21|2945.21|2945.2|2945.2|2945.21|2945.21|2945.04|2945.04|0
1652453040000|2022-05-13 14:44:00|2945.12|2945.12|2945.12|2945.12|2945.12|2945.12|2945.12|2945.12|0
1652453050000|2022-05-13 14:44:10|2945.04|2945.04|2944.68|2944.68|2945.04|2945.04|2944.68|2944.68|0
1652453070000|2022-05-13 14:44:30|2944.72|2944.72|2945.16|2945.16|2945.16|2945.16|2944.72|2944.72|0
1652453080000|2022-05-13 14:44:40|2945.28|2945.28|2945.38|2945.38|2945.7|2945.7|2945.28|2945.28|0
1652453090000|2022-05-13 14:44:50|2945.59|2945.59|2945.59|2945.59|2945.59|2945.59|2945.59|2945.59|0
1652453100000|2022-05-13 14:45:00|2945.69|2945.69|2945.63|2945.63|2945.87|2945.87|2945.63|2945.63|0
1652453120000|2022-05-13 14:45:20|2945.54|2945.54|2945.4|2945.4|2945.54|2945.54|2945.4|2945.4|0
1652453130000|2022-05-13 14:45:30|2945.44|2945.44|2945.59|2945.59|2945.75|2945.75|2945.44|2945.44|0
1652453140000|2022-05-13 14:45:40|2945.49|2945.49|2945.49|2945.49|2945.49|2945.49|2945.49|2945.49|0
1652453150000|2022-05-13 14:45:50|2945.4|2945.4|2945.15|2945.15|2945.4|2945.4|2945.15|2945.15|0
1652453160000|2022-05-13 14:46:00|2945.24|2945.24|2945.43|2945.43|2945.43|2945.43|2945.24|2945.24|0
1652453170000|2022-05-13 14:46:10|2945.34|2945.34|2945.47|2945.47|2945.47|2945.47|2945.34|2945.34|0
1652453180000|2022-05-13 14:46:20|2945.4|2945.4|2945.81|2945.81|2945.81|2945.81|2945.4|2945.4|0
1652453190000|2022-05-13 14:46:30|2945.85|2945.85|2945.77|2945.77|2945.85|2945.85|2945.77|2945.77|0
1652453220000|2022-05-13 14:47:00|2945.88|2945.88|2945.88|2945.88|2945.88|2945.88|2945.88|2945.88|0
1652453240000|2022-05-13 14:47:20|2945.8|2945.8|2945.8|2945.8|2945.8|2945.8|2945.8|2945.8|0
1652453250000|2022-05-13 14:47:30|2945.88|2945.88|2945.84|2945.84|2945.88|2945.88|2945.84|2945.84|0
1652453260000|2022-05-13 14:47:40|2945.76|2945.76|2945.74|2945.74|2945.76|2945.76|2945.74|2945.74|0
1652453270000|2022-05-13 14:47:50|2945.69|2945.69|2946.16|2946.16|2946.16|2946.16|2945.69|2945.69|0
1652453280000|2022-05-13 14:48:00|2946.49|2946.49|2946.68|2946.68|2946.68|2946.68|2946.49|2946.49|0
1652453290000|2022-05-13 14:48:10|2946.75|2946.75|2947.17|2947.17|2947.17|2947.17|2946.75|2946.75|0
1652453300000|2022-05-13 14:48:20|2947.28|2947.28|2947.36|2947.36|2947.36|2947.36|2947.28|2947.28|0
1652453310000|2022-05-13 14:48:30|2947.03|2947.03|2947.03|2947.03|2947.03|2947.03|2947.03|2947.03|0
1652453320000|2022-05-13 14:48:40|2946.99|2946.99|2946.99|2946.99|2946.99|2946.99|2946.99|2946.99|0
1652453330000|2022-05-13 14:48:50|2947.08|2947.08|2947.08|2947.08|2947.08|2947.08|2947.08|2947.08|0
1652453350000|2022-05-13 14:49:10|2947.15|2947.15|2947.18|2947.18|2947.18|2947.18|2947.15|2947.15|0
1652453360000|2022-05-13 14:49:20|2947.26|2947.26|2947.26|2947.26|2947.26|2947.26|2947.26|2947.26|0
1652453370000|2022-05-13 14:49:30|2947.31|2947.31|2947.31|2947.31|2947.31|2947.31|2947.31|2947.31|0
1652453380000|2022-05-13 14:49:40|2947.38|2947.38|2947.45|2947.45|2947.45|2947.45|2947.38|2947.38|0
1652453390000|2022-05-13 14:49:50|2947.6|2947.6|2947.6|2947.6|2947.6|2947.6|2947.6|2947.6|0
1652453400000|2022-05-13 14:50:00|2947.93|2947.93|2948.09|2948.09|2948.09|2948.09|2947.93|2947.93|0
1652453410000|2022-05-13 14:50:10|2948.17|2948.17|2948.17|2948.17|2948.17|2948.17|2948.17|2948.17|0
1652453420000|2022-05-13 14:50:20|2948.36|2948.36|2948.71|2948.71|2948.71|2948.71|2948.36|2948.36|0
1652453430000|2022-05-13 14:50:30|2948.79|2948.79|2949.32|2949.32|2949.32|2949.32|2948.68|2948.68|0
1652453440000|2022-05-13 14:50:40|2949.42|2949.42|2949.42|2949.42|2949.42|2949.42|2949.42|2949.42|0
1652453450000|2022-05-13 14:50:50|2949.76|2949.76|2950.09|2950.09|2950.09|2950.09|2949.76|2949.76|0
1652453460000|2022-05-13 14:51:00|2950.42|2950.42|2950.5|2950.5|2950.68|2950.68|2950.42|2950.42|0
1652453470000|2022-05-13 14:51:10|2950.67|2950.67|2950.79|2950.79|2950.79|2950.79|2950.67|2950.67|0
1652453480000|2022-05-13 14:51:20|2951.12|2951.12|2951.06|2951.06|2951.39|2951.39|2951.06|2951.06|0
1652453490000|2022-05-13 14:51:30|2951.13|2951.13|2951.13|2951.13|2951.13|2951.13|2951.13|2951.13|0
1652453500000|2022-05-13 14:51:40|2951.2|2951.2|2951.36|2951.36|2951.36|2951.36|2951.2|2951.2|0
1652453520000|2022-05-13 14:52:00|2951.46|2951.46|2952.7|2952.7|2952.7|2952.7|2951.46|2951.46|0
1652453530000|2022-05-13 14:52:10|2952.59|2952.59|2952.75|2952.75|2952.75|2952.75|2952.59|2952.59|0
1652453550000|2022-05-13 14:52:30|2953.06|2953.06|2953.06|2953.06|2953.06|2953.06|2953.06|2953.06|0
1652453560000|2022-05-13 14:52:40|2953.1|2953.1|2953.72|2953.72|2953.72|2953.72|2953.1|2953.1|0
1652453570000|2022-05-13 14:52:50|2953.83|2953.83|2954.1|2954.1|2954.1|2954.1|2953.83|2953.83|0
1652453580000|2022-05-13 14:53:00|2954.33|2954.33|2954.54|2954.54|2954.54|2954.54|2954.25|2954.25|0
1652453590000|2022-05-13 14:53:10|2954.64|2954.64|2954.58|2954.58|2954.76|2954.76|2954.58|2954.58|0
1652453620000|2022-05-13 14:53:40|2954.63|2954.63|2954.96|2954.96|2954.96|2954.96|2954.58|2954.58|0
1652453630000|2022-05-13 14:53:50|2955.04|2955.04|2954.96|2954.96|2955.04|2955.04|2954.96|2954.96|0
1652453640000|2022-05-13 14:54:00|2955|2955|2955|2955|2955|2955|2955|2955|0
1652453650000|2022-05-13 14:54:10|2955.21|2955.21|2955.21|2955.21|2955.21|2955.21|2955.21|2955.21|0
1652453670000|2022-05-13 14:54:30|2955.54|2955.54|2955.97|2955.97|2955.97|2955.97|2955.54|2955.54|0
1652453680000|2022-05-13 14:54:40|2955.79|2955.79|2955.79|2955.79|2955.79|2955.79|2955.79|2955.79|0
1652453690000|2022-05-13 14:54:50|2956.46|2956.46|2956.55|2956.55|2956.55|2956.55|2956.46|2956.46|0
1652453700000|2022-05-13 14:55:00|2956.4|2956.4|2956.27|2956.27|2956.4|2956.4|2956.27|2956.27|0
1652453710000|2022-05-13 14:55:10|2956.4|2956.4|2956.88|2956.88|2956.88|2956.88|2956.4|2956.4|0
1652453720000|2022-05-13 14:55:20|2957.09|2957.09|2957.42|2957.42|2957.42|2957.42|2957.09|2957.09|0
1652453730000|2022-05-13 14:55:30|2957.27|2957.27|2957.27|2957.27|2957.48|2957.48|2957.27|2957.27|0
1652453740000|2022-05-13 14:55:40|2956.94|2956.94|2956.94|2956.94|2956.94|2956.94|2956.94|2956.94|0
1652453750000|2022-05-13 14:55:50|2957.14|2957.14|2957.14|2957.14|2957.14|2957.14|2957.14|2957.14|0
1652453770000|2022-05-13 14:56:10|2956.81|2956.81|2956.85|2956.85|2956.85|2956.85|2956.81|2956.81|0
1652453790000|2022-05-13 14:56:30|2957.08|2957.08|2957.41|2957.41|2957.41|2957.41|2957.08|2957.08|0
1652453800000|2022-05-13 14:56:40|2957.28|2957.28|2957.2|2957.2|2957.28|2957.28|2957.2|2957.2|0
1652453810000|2022-05-13 14:56:50|2957.26|2957.26|2957.36|2957.36|2957.36|2957.36|2957.26|2957.26|0
1652453820000|2022-05-13 14:57:00|2957.41|2957.41|2957.31|2957.31|2957.41|2957.41|2957.31|2957.31|0
1652453840000|2022-05-13 14:57:20|2957.26|2957.26|2957.92|2957.92|2957.92|2957.92|2957.26|2957.26|0
1652453850000|2022-05-13 14:57:30|2958|2958|2958.19|2958.19|2958.19|2958.19|2957.86|2957.86|0
1652453860000|2022-05-13 14:57:40|2957.86|2957.86|2957.69|2957.69|2957.86|2957.86|2957.57|2957.57|0
1652453870000|2022-05-13 14:57:50|2957.59|2957.59|2957.34|2957.34|2957.59|2957.59|2957.19|2957.19|0
1652453890000|2022-05-13 14:58:10|2957.47|2957.47|2957.47|2957.47|2957.47|2957.47|2957.47|2957.47|0
1652453900000|2022-05-13 14:58:20|2957.55|2957.55|2957.92|2957.92|2957.96|2957.96|2957.55|2957.55|0
1652453910000|2022-05-13 14:58:30|2957.97|2957.97|2958.78|2958.78|2958.78|2958.78|2957.97|2957.97|0
1652453920000|2022-05-13 14:58:40|2958.88|2958.88|2959.14|2959.14|2959.14|2959.14|2958.88|2958.88|0
1652453930000|2022-05-13 14:58:50|2958.48|2958.48|2958.14|2958.14|2958.48|2958.48|2957.55|2957.55|0
1652453940000|2022-05-13 14:59:00|2958.18|2958.18|2958.55|2958.55|2958.63|2958.63|2958.18|2958.18|0
1652453970000|2022-05-13 14:59:30|2958.6|2958.6|2958.55|2958.55|2958.6|2958.6|2958.55|2958.55|0
1652453980000|2022-05-13 14:59:40|2958.37|2958.37|2957.7|2957.7|2958.37|2958.37|2957.7|2957.7|0
1652453990000|2022-05-13 14:59:50|2958.37|2958.37|2958.37|2958.37|2958.37|2958.37|2958.37|2958.37|0
1652454000000|2022-05-13 15:00:00|2958.47|2958.47|2958.38|2958.38|2958.47|2958.47|2958.38|2958.38|0
1652454010000|2022-05-13 15:00:10|2958.42|2958.42|2959.01|2959.01|2959.3|2959.3|2958.42|2958.42|0
1652454020000|2022-05-13 15:00:20|2958.94|2958.94|2958.99|2958.99|2959.01|2959.01|2958.94|2958.94|0
1652454030000|2022-05-13 15:00:30|2959.04|2959.04|2959.3|2959.3|2959.3|2959.3|2959.04|2959.04|0
1652454040000|2022-05-13 15:00:40|2959.64|2959.64|2959.96|2959.96|2960.06|2960.06|2959.64|2959.64|0
1652454060000|2022-05-13 15:01:00|2960.02|2960.02|2960.16|2960.16|2960.23|2960.23|2960.02|2960.02|0
1652454070000|2022-05-13 15:01:10|2960.21|2960.21|2960.33|2960.33|2960.33|2960.33|2960.21|2960.21|0
1652454080000|2022-05-13 15:01:20|2960.37|2960.37|2960.42|2960.42|2960.45|2960.45|2960.37|2960.37|0
1652454090000|2022-05-13 15:01:30|2960.38|2960.38|2960.25|2960.25|2960.38|2960.38|2960.25|2960.25|0
1652454100000|2022-05-13 15:01:40|2960.33|2960.33|2960.41|2960.41|2960.46|2960.46|2960.33|2960.33|0
1652454110000|2022-05-13 15:01:50|2960.47|2960.47|2960.21|2960.21|2960.47|2960.47|2960.21|2960.21|0
1652454120000|2022-05-13 15:02:00|2959.88|2959.88|2960.02|2960.02|2960.02|2960.02|2959.81|2959.81|0
1652454150000|2022-05-13 15:02:30|2959.93|2959.93|2960.48|2960.48|2960.48|2960.48|2959.93|2959.93|0
1652454160000|2022-05-13 15:02:40|2960.44|2960.44|2960.49|2960.49|2960.54|2960.54|2960.44|2960.44|0
1652454170000|2022-05-13 15:02:50|2960.57|2960.57|2960.83|2960.83|2960.83|2960.83|2960.57|2960.57|0
1652454180000|2022-05-13 15:03:00|2960.93|2960.93|2960.39|2960.39|2961.16|2961.16|2960.39|2960.39|0
1652454190000|2022-05-13 15:03:10|2960.43|2960.43|2960.35|2960.35|2960.43|2960.43|2960.35|2960.35|0
1652454200000|2022-05-13 15:03:20|2960.48|2960.48|2960.48|2960.48|2960.48|2960.48|2960.48|2960.48|0
1652454210000|2022-05-13 15:03:30|2960.53|2960.53|2960.53|2960.53|2960.53|2960.53|2960.53|2960.53|0
1652454220000|2022-05-13 15:03:40|2960.45|2960.45|2960.45|2960.45|2960.45|2960.45|2960.4|2960.4|0
1652454230000|2022-05-13 15:03:50|2960.49|2960.49|2960.35|2960.35|2960.49|2960.49|2960.35|2960.35|0
1652454240000|2022-05-13 15:04:00|2960.42|2960.42|2960.49|2960.49|2960.49|2960.49|2960.42|2960.42|0
1652454260000|2022-05-13 15:04:20|2960.31|2960.31|2960.31|2960.31|2960.31|2960.31|2960.31|2960.31|0
1652454270000|2022-05-13 15:04:30|2960.36|2960.36|2960.36|2960.36|2960.36|2960.36|2960.36|2960.36|0
1652454280000|2022-05-13 15:04:40|2960.49|2960.49|2960.49|2960.49|2960.49|2960.49|2960.49|2960.49|0
1652454290000|2022-05-13 15:04:50|2960.53|2960.53|2960.42|2960.42|2960.53|2960.53|2960.25|2960.25|0
1652454300000|2022-05-13 15:05:00|2960.32|2960.32|2960.24|2960.24|2960.42|2960.42|2960.24|2960.24|0
1652454310000|2022-05-13 15:05:10|2960.32|2960.32|2960.13|2960.13|2960.32|2960.32|2960.09|2960.09|0
1652454330000|2022-05-13 15:05:30|2960.05|2960.05|2960.05|2960.05|2960.05|2960.05|2960.05|2960.05|0
1652454340000|2022-05-13 15:05:40|2960.1|2960.1|2959.94|2959.94|2960.18|2960.18|2959.94|2959.94|0
1652454350000|2022-05-13 15:05:50|2959.76|2959.76|2959.28|2959.28|2959.76|2959.76|2959.19|2959.19|0
1652454370000|2022-05-13 15:06:10|2958.62|2958.62|2958.7|2958.7|2958.7|2958.7|2958.62|2958.62|0
1652454380000|2022-05-13 15:06:20|2958.74|2958.74|2958.2|2958.2|2958.74|2958.74|2958.09|2958.09|0
1652454390000|2022-05-13 15:06:30|2958.13|2958.13|2958.13|2958.13|2958.13|2958.13|2958.13|2958.13|0
1652454410000|2022-05-13 15:06:50|2958.05|2958.05|2958.05|2958.05|2958.05|2958.05|2958.05|2958.05|0
1652454430000|2022-05-13 15:07:10|2957.98|2957.98|2958.31|2958.31|2958.31|2958.31|2957.98|2957.98|0
1652454440000|2022-05-13 15:07:20|2958.23|2958.23|2958.23|2958.23|2958.23|2958.23|2958.23|2958.23|0
1652454450000|2022-05-13 15:07:30|2958.17|2958.17|2958.17|2958.17|2958.17|2958.17|2958.17|2958.17|0
1652454460000|2022-05-13 15:07:40|2958.09|2958.09|2958.05|2958.05|2958.09|2958.09|2958.05|2958.05|0
1652454480000|2022-05-13 15:08:00|2958.03|2958.03|2956.87|2956.87|2958.03|2958.03|2956.83|2956.83|0
1652454500000|2022-05-13 15:08:20|2956.76|2956.76|2956.43|2956.43|2956.76|2956.76|2956.43|2956.43|0
1652454510000|2022-05-13 15:08:30|2956.35|2956.35|2956.35|2956.35|2956.35|2956.35|2956.35|2956.35|0
1652454520000|2022-05-13 15:08:40|2956.27|2956.27|2956.23|2956.23|2956.27|2956.27|2956.23|2956.23|0
1652454540000|2022-05-13 15:09:00|2956.34|2956.34|2956.34|2956.34|2956.34|2956.34|2956.34|2956.34|0
1652454550000|2022-05-13 15:09:10|2956.3|2956.3|2955.97|2955.97|2956.3|2956.3|2955.97|2955.97|0
1652454560000|2022-05-13 15:09:20|2956.02|2956.02|2956.02|2956.02|2956.02|2956.02|2956.02|2956.02|0
1652454570000|2022-05-13 15:09:30|2955.97|2955.97|2955.9|2955.9|2955.97|2955.97|2955.85|2955.85|0
1652454580000|2022-05-13 15:09:40|2955.98|2955.98|2955.9|2955.9|2956.13|2956.13|2955.9|2955.9|0
1652454590000|2022-05-13 15:09:50|2955.85|2955.85|2955.75|2955.75|2955.85|2955.85|2955.75|2955.75|0
1652454600000|2022-05-13 15:10:00|2955.8|2955.8|2955.8|2955.8|2955.8|2955.8|2955.8|2955.8|0
1652454610000|2022-05-13 15:10:10|2955.76|2955.76|2954.84|2954.84|2955.76|2955.76|2954.84|2954.84|0
1652454620000|2022-05-13 15:10:20|2954.77|2954.77|2954.77|2954.77|2954.77|2954.77|2954.77|2954.77|0
1652454630000|2022-05-13 15:10:30|2954.68|2954.68|2954.59|2954.59|2954.68|2954.68|2954.58|2954.58|0
1652454640000|2022-05-13 15:10:40|2954.64|2954.64|2954.31|2954.31|2954.64|2954.64|2954.31|2954.31|0
1652454650000|2022-05-13 15:10:50|2954.23|2954.23|2954.28|2954.28|2954.28|2954.28|2954.15|2954.15|0
1652454660000|2022-05-13 15:11:00|2954.26|2954.26|2954.69|2954.69|2954.69|2954.69|2954.26|2954.26|0
1652454670000|2022-05-13 15:11:10|2954.8|2954.8|2954.8|2954.8|2954.8|2954.8|2954.8|2954.8|0
1652454720000|2022-05-13 15:12:00|2954.72|2954.72|2954.8|2954.8|2954.8|2954.8|2954.72|2954.72|0
1652454740000|2022-05-13 15:12:20|2954.87|2954.87|2955.01|2955.01|2955.01|2955.01|2954.87|2954.87|0
1652454750000|2022-05-13 15:12:30|2955.23|2955.23|2955.23|2955.23|2955.23|2955.23|2955.23|2955.23|0
1652454770000|2022-05-13 15:12:50|2955.31|2955.31|2955.36|2955.36|2955.36|2955.36|2955.31|2955.31|0
1652454780000|2022-05-13 15:13:00|2955.44|2955.44|2956.77|2956.77|2956.77|2956.77|2955.44|2955.44|0
1652454790000|2022-05-13 15:13:10|2956.81|2956.81|2957.35|2957.35|2957.35|2957.35|2956.81|2956.81|0
1652454800000|2022-05-13 15:13:20|2957.69|2957.69|2957.69|2957.69|2957.69|2957.69|2957.69|2957.69|0
1652454810000|2022-05-13 15:13:30|2957.37|2957.37|2957.24|2957.24|2957.37|2957.37|2957.24|2957.24|0
1652454820000|2022-05-13 15:13:40|2957.13|2957.13|2957.01|2957.01|2957.13|2957.13|2957.01|2957.01|0
1652454830000|2022-05-13 15:13:50|2957.09|2957.09|2957.05|2957.05|2957.09|2957.09|2957.01|2957.01|0
1652454840000|2022-05-13 15:14:00|2957.1|2957.1|2957.1|2957.1|2957.1|2957.1|2957.1|2957.1|0
1652454850000|2022-05-13 15:14:10|2957.2|2957.2|2957.2|2957.2|2957.2|2957.2|2957.2|2957.2|0
1652454860000|2022-05-13 15:14:20|2957.26|2957.26|2957.06|2957.06|2957.4|2957.4|2957.06|2957.06|0
1652454870000|2022-05-13 15:14:30|2956.4|2956.4|2956.08|2956.08|2956.4|2956.4|2956.01|2956.01|0
1652454880000|2022-05-13 15:14:40|2956.19|2956.19|2956.19|2956.19|2956.19|2956.19|2956.12|2956.12|0
1652454890000|2022-05-13 15:14:50|2956.28|2956.28|2956.38|2956.38|2956.38|2956.38|2956.28|2956.28|0
1652454900000|2022-05-13 15:15:00|2956.71|2956.71|2956.81|2956.81|2956.81|2956.81|2956.71|2956.71|0
1652454910000|2022-05-13 15:15:10|2956.88|2956.88|2956.88|2956.88|2956.88|2956.88|2956.88|2956.88|0
1652454920000|2022-05-13 15:15:20|2956.95|2956.95|2956.95|2956.95|2956.95|2956.95|2956.95|2956.95|0
1652454950000|2022-05-13 15:15:50|2957.06|2957.06|2957.06|2957.06|2957.06|2957.06|2957.02|2957.02|0
1652454960000|2022-05-13 15:16:00|2956.98|2956.98|2957.01|2957.01|2957.01|2957.01|2956.83|2956.83|0
1652454970000|2022-05-13 15:16:10|2957.09|2957.09|2957.09|2957.09|2957.09|2957.09|2957.09|2957.09|0
1652454980000|2022-05-13 15:16:20|2957.01|2957.01|2957.01|2957.01|2957.01|2957.01|2957.01|2957.01|0
1652454990000|2022-05-13 15:16:30|2956.83|2956.83|2956.44|2956.44|2956.83|2956.83|2956.44|2956.44|0
1652455010000|2022-05-13 15:16:50|2956.39|2956.39|2956.16|2956.16|2956.39|2956.39|2956.06|2956.06|0
1652455020000|2022-05-13 15:17:00|2956.49|2956.49|2956.49|2956.49|2956.49|2956.49|2956.49|2956.49|0
1652455030000|2022-05-13 15:17:10|2956.45|2956.45|2956.41|2956.41|2956.45|2956.45|2956.41|2956.41|0
1652455040000|2022-05-13 15:17:20|2956.31|2956.31|2955.92|2955.92|2956.31|2956.31|2955.81|2955.81|0
1652455050000|2022-05-13 15:17:30|2956.14|2956.14|2956.04|2956.04|2956.26|2956.26|2956.04|2956.04|0
1652455060000|2022-05-13 15:17:40|2956.12|2956.12|2956.37|2956.37|2956.37|2956.37|2956.12|2956.12|0
1652455080000|2022-05-13 15:18:00|2956.28|2956.28|2956.6|2956.6|2956.6|2956.6|2956.28|2956.28|0
1652455100000|2022-05-13 15:18:20|2956.52|2956.52|2956.41|2956.41|2956.52|2956.52|2956.41|2956.41|0
1652455110000|2022-05-13 15:18:30|2956.74|2956.74|2956.74|2956.74|2956.74|2956.74|2956.74|2956.74|0
1652455120000|2022-05-13 15:18:40|2956.85|2956.85|2956.74|2956.74|2956.85|2956.85|2956.74|2956.74|0
1652455140000|2022-05-13 15:19:00|2956.72|2956.72|2956.72|2956.72|2956.72|2956.72|2956.72|2956.72|0
1652455150000|2022-05-13 15:19:10|2956.38|2956.38|2956.29|2956.29|2956.38|2956.38|2956.29|2956.29|0
1652455160000|2022-05-13 15:19:20|2956.38|2956.38|2956.46|2956.46|2956.46|2956.46|2956.38|2956.38|0
1652455170000|2022-05-13 15:19:30|2956.54|2956.54|2956.77|2956.77|2956.77|2956.77|2956.46|2956.46|0
1652455180000|2022-05-13 15:19:40|2956.84|2956.84|2957.17|2957.17|2957.17|2957.17|2956.84|2956.84|0
1652455190000|2022-05-13 15:19:50|2957.23|2957.23|2957.28|2957.28|2957.28|2957.28|2957.23|2957.23|0
1652455200000|2022-05-13 15:20:00|2957.44|2957.44|2958.16|2958.16|2958.16|2958.16|2957.44|2957.44|0
1652455210000|2022-05-13 15:20:10|2958.18|2958.18|2958.31|2958.31|2958.31|2958.31|2958.18|2958.18|0
1652455220000|2022-05-13 15:20:20|2958.21|2958.21|2958.26|2958.26|2958.47|2958.47|2958.21|2958.21|0
1652455230000|2022-05-13 15:20:30|2958.19|2958.19|2958.19|2958.19|2958.34|2958.34|2958.19|2958.19|0
1652455240000|2022-05-13 15:20:40|2958.32|2958.32|2958.26|2958.26|2958.32|2958.32|2958.26|2958.26|0
1652455250000|2022-05-13 15:20:50|2958.6|2958.6|2958.59|2958.59|2958.7|2958.7|2958.59|2958.59|0
1652455260000|2022-05-13 15:21:00|2958.41|2958.41|2958.52|2958.52|2958.52|2958.52|2958.41|2958.41|0
1652455280000|2022-05-13 15:21:20|2958.6|2958.6|2958.6|2958.6|2958.6|2958.6|2958.6|2958.6|0
1652455300000|2022-05-13 15:21:40|2958.64|2958.64|2958.71|2958.71|2958.71|2958.71|2958.64|2958.64|0
1652455310000|2022-05-13 15:21:50|2958.75|2958.75|2958.75|2958.75|2958.75|2958.75|2958.75|2958.75|0
1652455320000|2022-05-13 15:22:00|2958.68|2958.68|2958.76|2958.76|2958.76|2958.76|2958.68|2958.68|0
1652455360000|2022-05-13 15:22:40|2958.9|2958.9|2958.98|2958.98|2958.98|2958.98|2958.9|2958.9|0
1652455370000|2022-05-13 15:22:50|2959.31|2959.31|2959.34|2959.34|2959.34|2959.34|2959.31|2959.31|0
1652455380000|2022-05-13 15:23:00|2959.27|2959.27|2959.27|2959.27|2959.27|2959.27|2959.27|2959.27|0
1652455390000|2022-05-13 15:23:10|2959.31|2959.31|2959.31|2959.31|2959.31|2959.31|2959.31|2959.31|0
1652455400000|2022-05-13 15:23:20|2959.39|2959.39|2959.39|2959.39|2959.39|2959.39|2959.39|2959.39|0
1652455410000|2022-05-13 15:23:30|2959.47|2959.47|2959.36|2959.36|2959.57|2959.57|2959.26|2959.26|0
1652455430000|2022-05-13 15:23:50|2959.39|2959.39|2959.58|2959.58|2959.58|2959.58|2959.39|2959.39|0
1652455440000|2022-05-13 15:24:00|2959.53|2959.53|2959.48|2959.48|2959.58|2959.58|2959.48|2959.48|0
1652455460000|2022-05-13 15:24:20|2959.5|2959.5|2959.5|2959.5|2959.5|2959.5|2959.5|2959.5|0
1652455470000|2022-05-13 15:24:30|2959.34|2959.34|2959.23|2959.23|2959.34|2959.34|2959.23|2959.23|0
1652455490000|2022-05-13 15:24:50|2959.11|2959.11|2959.05|2959.05|2959.11|2959.11|2959|2959|0
1652455500000|2022-05-13 15:25:00|2959|2959|2958.95|2958.95|2959|2959|2958.95|2958.95|0
1652455510000|2022-05-13 15:25:10|2958.9|2958.9|2959.16|2959.16|2959.16|2959.16|2958.9|2958.9|0
1652455520000|2022-05-13 15:25:20|2959.37|2959.37|2958.55|2958.55|2959.37|2959.37|2958.47|2958.47|0
1652455530000|2022-05-13 15:25:30|2958.62|2958.62|2958.62|2958.62|2958.62|2958.62|2958.62|2958.62|0
1652455540000|2022-05-13 15:25:40|2958.68|2958.68|2958.59|2958.59|2958.68|2958.68|2958.59|2958.59|0
1652455560000|2022-05-13 15:26:00|2958.64|2958.64|2958.39|2958.39|2958.64|2958.64|2958.39|2958.39|0
1652455570000|2022-05-13 15:26:10|2958.18|2958.18|2958.26|2958.26|2958.26|2958.26|2958.18|2958.18|0
1652455580000|2022-05-13 15:26:20|2958.31|2958.31|2957.98|2957.98|2958.31|2958.31|2957.98|2957.98|0
1652455590000|2022-05-13 15:26:30|2957.93|2957.93|2957.85|2957.85|2957.93|2957.93|2957.85|2957.85|0
1652455600000|2022-05-13 15:26:40|2957.75|2957.75|2957.75|2957.75|2957.75|2957.75|2957.75|2957.75|0
1652455610000|2022-05-13 15:26:50|2958.08|2958.08|2958.09|2958.09|2958.21|2958.21|2957.99|2957.99|0
1652455620000|2022-05-13 15:27:00|2958.16|2958.16|2958.27|2958.27|2958.27|2958.27|2958.16|2958.16|0
1652455630000|2022-05-13 15:27:10|2958.39|2958.39|2958.32|2958.32|2958.39|2958.39|2958.32|2958.32|0
1652455640000|2022-05-13 15:27:20|2958.36|2958.36|2958.58|2958.58|2958.58|2958.58|2958.36|2958.36|0
1652455650000|2022-05-13 15:27:30|2958.49|2958.49|2958.44|2958.44|2958.49|2958.49|2958.36|2958.36|0
1652455660000|2022-05-13 15:27:40|2958.23|2958.23|2958.55|2958.55|2958.64|2958.64|2958.23|2958.23|0
1652455670000|2022-05-13 15:27:50|2958.63|2958.63|2958.65|2958.65|2958.65|2958.65|2958.47|2958.47|0
1652455680000|2022-05-13 15:28:00|2958.98|2958.98|2958.98|2958.98|2958.98|2958.98|2958.98|2958.98|0
1652455690000|2022-05-13 15:28:10|2959.65|2959.65|2959.57|2959.57|2959.65|2959.65|2959.57|2959.57|0
1652455700000|2022-05-13 15:28:20|2959.5|2959.5|2959.53|2959.53|2959.75|2959.75|2959.42|2959.42|0
1652455710000|2022-05-13 15:28:30|2959.33|2959.33|2959.86|2959.86|2959.86|2959.86|2959.2|2959.2|0
1652455720000|2022-05-13 15:28:40|2959.97|2959.97|2960.04|2960.04|2960.19|2960.19|2959.97|2959.97|0
1652455730000|2022-05-13 15:28:50|2960.08|2960.08|2960.08|2960.08|2960.08|2960.08|2960.08|2960.08|0
1652455740000|2022-05-13 15:29:00|2959.75|2959.75|2959.71|2959.71|2960.04|2960.04|2959.71|2959.71|0
1652455750000|2022-05-13 15:29:10|2959.57|2959.57|2959.9|2959.9|2959.9|2959.9|2959.57|2959.57|0
1652455760000|2022-05-13 15:29:20|2959.97|2959.97|2960.06|2960.06|2960.16|2960.16|2959.87|2959.87|0
1652455770000|2022-05-13 15:29:30|2960.24|2960.24|2960.03|2960.03|2960.24|2960.24|2960.03|2960.03|0
1652455780000|2022-05-13 15:29:40|2959.95|2959.95|2960.21|2960.21|2960.21|2960.21|2959.95|2959.95|0
1652455790000|2022-05-13 15:29:50|2960.32|2960.32|2960.44|2960.44|2960.95|2960.95|2959.96|2959.96|0
1652685300000|2022-05-16 07:15:00|2968.5|2968.5|2968.84|2968.84|2969.1|2969.1|2968.5|2968.5|0
1652685310000|2022-05-16 07:15:10|2968.53|2968.53|2968.63|2968.63|2968.63|2968.63|2968.53|2968.53|0
1652685320000|2022-05-16 07:15:20|2968.43|2968.43|2968.5|2968.5|2968.66|2968.66|2968.43|2968.43|0
1652685330000|2022-05-16 07:15:30|2969.16|2969.16|2969.5|2969.5|2969.5|2969.5|2969.16|2969.16|0
1652685350000|2022-05-16 07:15:50|2969.81|2969.81|2969.81|2969.81|2969.81|2969.81|2969.81|2969.81|0
1652685360000|2022-05-16 07:16:00|2969.6|2969.6|2970.72|2970.72|2970.72|2970.72|2969.27|2969.27|0
1652685370000|2022-05-16 07:16:10|2970.67|2970.67|2970.56|2970.56|2970.67|2970.67|2970.56|2970.56|0
1652685390000|2022-05-16 07:16:30|2970.45|2970.45|2969.11|2969.11|2970.45|2970.45|2969.11|2969.11|0
1652685400000|2022-05-16 07:16:40|2969.28|2969.28|2969.32|2969.32|2969.54|2969.54|2969.28|2969.28|0
1652685410000|2022-05-16 07:16:50|2969.06|2969.06|2967.88|2967.88|2969.06|2969.06|2967.88|2967.88|0
1652685430000|2022-05-16 07:17:10|2967.8|2967.8|2968.21|2968.21|2968.21|2968.21|2967.68|2967.68|0
1652685440000|2022-05-16 07:17:20|2968.26|2968.26|2968.18|2968.18|2968.26|2968.26|2968.18|2968.18|0
1652685450000|2022-05-16 07:17:30|2968.02|2968.02|2967.63|2967.63|2968.02|2968.02|2967.63|2967.63|0
1652685480000|2022-05-16 07:18:00|2967.48|2967.48|2966.09|2966.09|2967.48|2967.48|2966.09|2966.09|0
1652685510000|2022-05-16 07:18:30|2966.43|2966.43|2966.43|2966.43|2966.43|2966.43|2966.43|2966.43|0
1652685540000|2022-05-16 07:19:00|2966.27|2966.27|2966.27|2966.27|2966.27|2966.27|2966.27|2966.27|0
1652685550000|2022-05-16 07:19:10|2966.11|2966.11|2966.03|2966.03|2966.11|2966.11|2966.03|2966.03|0
1652685560000|2022-05-16 07:19:20|2965.82|2965.82|2965.74|2965.74|2965.82|2965.82|2965.74|2965.74|0
1652685570000|2022-05-16 07:19:30|2966.04|2966.04|2966.04|2966.04|2966.04|2966.04|2966.04|2966.04|0
1652685580000|2022-05-16 07:19:40|2965.04|2965.04|2964.52|2964.52|2965.04|2965.04|2964.52|2964.52|0
1652685590000|2022-05-16 07:19:50|2964.6|2964.6|2964.6|2964.6|2964.6|2964.6|2964.6|2964.6|0
1652685600000|2022-05-16 07:20:00|2964.65|2964.65|2964.61|2964.61|2964.65|2964.65|2964.61|2964.61|0
1652685610000|2022-05-16 07:20:10|2964.49|2964.49|2963.96|2963.96|2964.49|2964.49|2963.96|2963.96|0
1652685620000|2022-05-16 07:20:20|2964.36|2964.36|2964.24|2964.24|2964.36|2964.36|2964.24|2964.24|0
1652685630000|2022-05-16 07:20:30|2964.32|2964.32|2964.48|2964.48|2964.48|2964.48|2964.32|2964.32|0
1652685650000|2022-05-16 07:20:50|2964.59|2964.59|2964.59|2964.59|2964.59|2964.59|2964.59|2964.59|0
1652685660000|2022-05-16 07:21:00|2964.66|2964.66|2966.25|2966.25|2966.25|2966.25|2964.66|2964.66|0
1652685680000|2022-05-16 07:21:20|2966.14|2966.14|2966.2|2966.2|2966.4|2966.4|2966.14|2966.14|0
1652685690000|2022-05-16 07:21:30|2966.27|2966.27|2966.27|2966.27|2966.27|2966.27|2966.27|2966.27|0
1652685710000|2022-05-16 07:21:50|2966.94|2966.94|2966.94|2966.94|2966.94|2966.94|2966.94|2966.94|0
1652685730000|2022-05-16 07:22:10|2967.27|2967.27|2967.1|2967.1|2967.43|2967.43|2966.76|2966.76|0
1652685750000|2022-05-16 07:22:30|2966.74|2966.74|2966.74|2966.74|2966.74|2966.74|2966.74|2966.74|0
1652685760000|2022-05-16 07:22:40|2966.78|2966.78|2966.78|2966.78|2966.78|2966.78|2966.78|2966.78|0
1652685780000|2022-05-16 07:23:00|2967.78|2967.78|2967.78|2967.78|2967.94|2967.94|2967.78|2967.78|0
1652685820000|2022-05-16 07:23:40|2968.12|2968.12|2968.12|2968.12|2968.12|2968.12|2968.12|2968.12|0
1652685840000|2022-05-16 07:24:00|2968.23|2968.23|2968.91|2968.91|2968.91|2968.91|2968.23|2968.23|0
1652685850000|2022-05-16 07:24:10|2969.31|2969.31|2969.31|2969.31|2969.31|2969.31|2969.31|2969.31|0
1652685860000|2022-05-16 07:24:20|2969.35|2969.35|2969.78|2969.78|2969.78|2969.78|2969.35|2969.35|0
1652685870000|2022-05-16 07:24:30|2969.85|2969.85|2970.07|2970.07|2970.07|2970.07|2969.85|2969.85|0
1652685880000|2022-05-16 07:24:40|2970.17|2970.17|2969.47|2969.47|2970.17|2970.17|2969.47|2969.47|0
1652685890000|2022-05-16 07:24:50|2969.37|2969.37|2969.71|2969.71|2969.71|2969.71|2969.37|2969.37|0
1652685900000|2022-05-16 07:25:00|2969.82|2969.82|2970.22|2970.22|2970.22|2970.22|2969.82|2969.82|0
1652685910000|2022-05-16 07:25:10|2970.3|2970.3|2970.41|2970.41|2970.41|2970.41|2970.3|2970.3|0
1652685920000|2022-05-16 07:25:20|2971.07|2971.07|2972.39|2972.39|2972.72|2972.72|2971.07|2971.07|0
1652685930000|2022-05-16 07:25:30|2972.32|2972.32|2972.32|2972.32|2972.32|2972.32|2972.32|2972.32|0
1652685940000|2022-05-16 07:25:40|2972.71|2972.71|2972.92|2972.92|2972.92|2972.92|2972.71|2972.71|0
1652685950000|2022-05-16 07:25:50|2973.69|2973.69|2973.61|2973.61|2973.69|2973.69|2973.61|2973.61|0
1652685960000|2022-05-16 07:26:00|2973.91|2973.91|2973.91|2973.91|2973.91|2973.91|2973.91|2973.91|0
1652685980000|2022-05-16 07:26:20|2974.09|2974.09|2974.09|2974.09|2974.09|2974.09|2974.09|2974.09|0
1652686000000|2022-05-16 07:26:40|2974.13|2974.13|2973.46|2973.46|2974.13|2974.13|2973.46|2973.46|0
1652686010000|2022-05-16 07:26:50|2973.79|2973.79|2973.71|2973.71|2973.79|2973.79|2973.71|2973.71|0
1652686020000|2022-05-16 07:27:00|2974.05|2974.05|2974.62|2974.62|2974.62|2974.62|2974.05|2974.05|0
1652686030000|2022-05-16 07:27:10|2974.51|2974.51|2974.69|2974.69|2974.69|2974.69|2974.18|2974.18|0
1652686040000|2022-05-16 07:27:20|2974.28|2974.28|2974.28|2974.28|2974.28|2974.28|2974.28|2974.28|0
1652686050000|2022-05-16 07:27:30|2974.15|2974.15|2974.15|2974.15|2974.15|2974.15|2974.15|2974.15|0
1652686060000|2022-05-16 07:27:40|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|0
1652686080000|2022-05-16 07:28:00|2974.01|2974.01|2974.41|2974.41|2974.41|2974.41|2974.01|2974.01|0
1652686090000|2022-05-16 07:28:10|2975.08|2975.08|2975.08|2975.08|2975.08|2975.08|2975.08|2975.08|0
1652686110000|2022-05-16 07:28:30|2975.01|2975.01|2975.01|2975.01|2975.01|2975.01|2975.01|2975.01|0
1652686130000|2022-05-16 07:28:50|2974.97|2974.97|2974.97|2974.97|2974.97|2974.97|2974.97|2974.97|0
1652686150000|2022-05-16 07:29:10|2974.74|2974.74|2974.41|2974.41|2974.74|2974.74|2974.41|2974.41|0
1652686170000|2022-05-16 07:29:30|2974.29|2974.29|2974.5|2974.5|2974.5|2974.5|2974.09|2974.09|0
1652686180000|2022-05-16 07:29:40|2974.58|2974.58|2974.69|2974.69|2974.69|2974.69|2974.58|2974.58|0
1652686190000|2022-05-16 07:29:50|2974.77|2974.77|2974.77|2974.77|2974.77|2974.77|2974.77|2974.77|0
1652686200000|2022-05-16 07:30:00|2974.66|2974.66|2973.41|2973.41|2974.66|2974.66|2973.41|2973.41|0
1652686210000|2022-05-16 07:30:10|2973.3|2973.3|2972.89|2972.89|2973.3|2973.3|2972.89|2972.89|0
1652686220000|2022-05-16 07:30:20|2972.79|2972.79|2972.79|2972.79|2972.79|2972.79|2972.79|2972.79|0
1652686230000|2022-05-16 07:30:30|2972.71|2972.71|2972.87|2972.87|2972.87|2972.87|2972.71|2972.71|0
1652686260000|2022-05-16 07:31:00|2972.76|2972.76|2971.43|2971.43|2972.76|2972.76|2971.43|2971.43|0
1652686270000|2022-05-16 07:31:10|2971.59|2971.59|2970.47|2970.47|2971.59|2971.59|2970.35|2970.35|0
1652686280000|2022-05-16 07:31:20|2970.39|2970.39|2970.63|2970.63|2970.63|2970.63|2970.39|2970.39|0
1652686290000|2022-05-16 07:31:30|2970.3|2970.3|2970.07|2970.07|2970.3|2970.3|2970.07|2970.07|0
1652686300000|2022-05-16 07:31:40|2969.98|2969.98|2969.98|2969.98|2969.98|2969.98|2969.98|2969.98|0
1652686310000|2022-05-16 07:31:50|2970.13|2970.13|2969.89|2969.89|2970.13|2970.13|2969.89|2969.89|0
1652686330000|2022-05-16 07:32:10|2970.05|2970.05|2970.21|2970.21|2970.21|2970.21|2970.05|2970.05|0
1652686370000|2022-05-16 07:32:50|2968.87|2968.87|2968.87|2968.87|2968.87|2968.87|2968.87|2968.87|0
1652686380000|2022-05-16 07:33:00|2968.99|2968.99|2969.69|2969.69|2969.69|2969.69|2968.99|2968.99|0
1652686400000|2022-05-16 07:33:20|2968.69|2968.69|2969.03|2969.03|2969.03|2969.03|2968.69|2968.69|0
1652686410000|2022-05-16 07:33:30|2968.69|2968.69|2968.57|2968.57|2968.69|2968.69|2968.57|2968.57|0
1652686430000|2022-05-16 07:33:50|2968.59|2968.59|2968.48|2968.48|2968.59|2968.59|2968.48|2968.48|0
1652686450000|2022-05-16 07:34:10|2968.64|2968.64|2967.63|2967.63|2968.64|2968.64|2967.63|2967.63|0
1652686460000|2022-05-16 07:34:20|2967.54|2967.54|2967.26|2967.26|2967.63|2967.63|2967.26|2967.26|0
1652686470000|2022-05-16 07:34:30|2967.19|2967.19|2967.19|2967.19|2967.19|2967.19|2967.19|2967.19|0
1652686480000|2022-05-16 07:34:40|2967.09|2967.09|2967.09|2967.09|2967.09|2967.09|2967.09|2967.09|0
1652686490000|2022-05-16 07:34:50|2967.21|2967.21|2967.21|2967.21|2967.21|2967.21|2967.21|2967.21|0
1652686520000|2022-05-16 07:35:20|2966.98|2966.98|2966.98|2966.98|2966.98|2966.98|2966.98|2966.98|0
1652686530000|2022-05-16 07:35:30|2967.08|2967.08|2967.01|2967.01|2967.08|2967.08|2967.01|2967.01|0
1652686560000|2022-05-16 07:36:00|2966.34|2966.34|2966.44|2966.44|2966.44|2966.44|2966.34|2966.34|0
1652686570000|2022-05-16 07:36:10|2966.52|2966.52|2966.52|2966.52|2966.63|2966.63|2966.52|2966.52|0
1652686580000|2022-05-16 07:36:20|2966.36|2966.36|2966.36|2966.36|2966.36|2966.36|2966.36|2966.36|0
1652686600000|2022-05-16 07:36:40|2966.25|2966.25|2966.25|2966.25|2966.25|2966.25|2966.25|2966.25|0
1652686610000|2022-05-16 07:36:50|2966.41|2966.41|2966.41|2966.41|2966.41|2966.41|2966.41|2966.41|0
1652686620000|2022-05-16 07:37:00|2966.08|2966.08|2966.08|2966.08|2966.08|2966.08|2966.08|2966.08|0
1652686640000|2022-05-16 07:37:20|2966.74|2966.74|2966.74|2966.74|2966.74|2966.74|2966.74|2966.74|0
1652686650000|2022-05-16 07:37:30|2966.7|2966.7|2967.11|2967.11|2967.11|2967.11|2966.7|2966.7|0
1652686660000|2022-05-16 07:37:40|2967.04|2967.04|2967.04|2967.04|2967.04|2967.04|2967.04|2967.04|0
1652686670000|2022-05-16 07:37:50|2967.12|2967.12|2967.45|2967.45|2967.45|2967.45|2967.12|2967.12|0
1652686680000|2022-05-16 07:38:00|2967.93|2967.93|2967.64|2967.64|2968.02|2968.02|2967.64|2967.64|0
1652686700000|2022-05-16 07:38:20|2967.72|2967.72|2967.8|2967.8|2967.8|2967.8|2967.72|2967.72|0
1652686710000|2022-05-16 07:38:30|2967.76|2967.76|2967.76|2967.76|2967.76|2967.76|2967.76|2967.76|0
1652686720000|2022-05-16 07:38:40|2971.13|2971.13|2970.19|2970.19|2971.13|2971.13|2970.19|2970.19|0
1652686740000|2022-05-16 07:39:00|2970.31|2970.31|2969.04|2969.04|2970.61|2970.61|2969.04|2969.04|0
1652686750000|2022-05-16 07:39:10|2968.85|2968.85|2968.64|2968.64|2968.85|2968.85|2968.64|2968.64|0
1652686790000|2022-05-16 07:39:50|2968.75|2968.75|2968.35|2968.35|2968.75|2968.75|2968.09|2968.09|0
1652686810000|2022-05-16 07:40:10|2968.68|2968.68|2968.68|2968.68|2968.68|2968.68|2968.68|2968.68|0
1652686820000|2022-05-16 07:40:20|2969.01|2969.01|2969.01|2969.01|2969.01|2969.01|2969.01|2969.01|0
1652686840000|2022-05-16 07:40:40|2969.09|2969.09|2969.09|2969.09|2969.09|2969.09|2969.09|2969.09|0
1652686860000|2022-05-16 07:41:00|2970.09|2970.09|2970.09|2970.09|2970.09|2970.09|2970.09|2970.09|0
1652686870000|2022-05-16 07:41:10|2970.3|2970.3|2970.4|2970.4|2970.4|2970.4|2970.3|2970.3|0
1652686880000|2022-05-16 07:41:20|2970.48|2970.48|2970.48|2970.48|2970.48|2970.48|2970.48|2970.48|0
1652686890000|2022-05-16 07:41:30|2971.36|2971.36|2971.24|2971.24|2971.58|2971.58|2971.24|2971.24|0
1652686900000|2022-05-16 07:41:40|2971.32|2971.32|2971.42|2971.42|2971.42|2971.42|2971.32|2971.32|0
1652686910000|2022-05-16 07:41:50|2971.33|2971.33|2971.31|2971.31|2971.33|2971.33|2971.24|2971.24|0
1652686920000|2022-05-16 07:42:00|2971.12|2971.12|2971.26|2971.26|2971.26|2971.26|2971.12|2971.12|0
1652686930000|2022-05-16 07:42:10|2971.33|2971.33|2971.33|2971.33|2971.33|2971.33|2971.33|2971.33|0
1652686940000|2022-05-16 07:42:20|2971.45|2971.45|2971.41|2971.41|2971.45|2971.45|2971.41|2971.41|0
1652686950000|2022-05-16 07:42:30|2971.45|2971.45|2971.33|2971.33|2971.45|2971.45|2971.33|2971.33|0
1652686970000|2022-05-16 07:42:50|2971.46|2971.46|2971.54|2971.54|2971.54|2971.54|2971.46|2971.46|0
1652686980000|2022-05-16 07:43:00|2971.87|2971.87|2972.37|2972.37|2972.37|2972.37|2971.87|2971.87|0
1652686990000|2022-05-16 07:43:10|2973.22|2973.22|2973.82|2973.82|2973.98|2973.98|2973.22|2973.22|0
1652687000000|2022-05-16 07:43:20|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|2973.94|0
1652687010000|2022-05-16 07:43:30|2973.6|2973.6|2973.27|2973.27|2973.6|2973.6|2973.27|2973.27|0
1652687020000|2022-05-16 07:43:40|2973.35|2973.35|2973.35|2973.35|2973.35|2973.35|2973.35|2973.35|0
1652687040000|2022-05-16 07:44:00|2973.24|2973.24|2973.26|2973.26|2973.26|2973.26|2973.24|2973.24|0
1652687050000|2022-05-16 07:44:10|2973.15|2973.15|2973.07|2973.07|2973.15|2973.15|2973.07|2973.07|0
1652687070000|2022-05-16 07:44:30|2973.15|2973.15|2973.2|2973.2|2973.2|2973.2|2973.15|2973.15|0
1652687100000|2022-05-16 07:45:00|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|2973.27|0
1652687130000|2022-05-16 07:45:30|2973.39|2973.39|2973.59|2973.59|2973.59|2973.59|2973.39|2973.39|0
1652687140000|2022-05-16 07:45:40|2973.68|2973.68|2973.59|2973.59|2973.68|2973.68|2973.59|2973.59|0
1652687160000|2022-05-16 07:46:00|2973.8|2973.8|2973.8|2973.8|2973.8|2973.8|2973.8|2973.8|0
1652687170000|2022-05-16 07:46:10|2973.96|2973.96|2974.27|2974.27|2974.27|2974.27|2973.94|2973.94|0
1652687180000|2022-05-16 07:46:20|2974.19|2974.19|2974.19|2974.19|2974.19|2974.19|2974.19|2974.19|0
1652687210000|2022-05-16 07:46:50|2974.54|2974.54|2974.46|2974.46|2974.54|2974.54|2974.46|2974.46|0
1652687240000|2022-05-16 07:47:20|2974.62|2974.62|2974.62|2974.62|2974.62|2974.62|2974.62|2974.62|0
1652687260000|2022-05-16 07:47:40|2974.7|2974.7|2975.54|2975.54|2975.54|2975.54|2974.7|2974.7|0
1652687300000|2022-05-16 07:48:20|2975.75|2975.75|2975.94|2975.94|2975.94|2975.94|2975.75|2975.75|0
1652687330000|2022-05-16 07:48:50|2976.07|2976.07|2975.94|2975.94|2976.07|2976.07|2975.94|2975.94|0
1652687350000|2022-05-16 07:49:10|2976.02|2976.02|2976.34|2976.34|2976.34|2976.34|2976.02|2976.02|0
1652687360000|2022-05-16 07:49:20|2976.42|2976.42|2976.3|2976.3|2976.64|2976.64|2976.3|2976.3|0
1652687380000|2022-05-16 07:49:40|2976.38|2976.38|2976.38|2976.38|2976.38|2976.38|2976.38|2976.38|0
1652687390000|2022-05-16 07:49:50|2976.3|2976.3|2977.36|2977.36|2977.36|2977.36|2976.22|2976.22|0
1652687400000|2022-05-16 07:50:00|2977.43|2977.43|2978.06|2978.06|2978.06|2978.06|2977.43|2977.43|0
1652687410000|2022-05-16 07:50:10|2978.27|2978.27|2978.38|2978.38|2978.38|2978.38|2978.27|2978.27|0
1652687420000|2022-05-16 07:50:20|2979.72|2979.72|2979.77|2979.77|2979.88|2979.88|2979.72|2979.72|0
1652687440000|2022-05-16 07:50:40|2979.94|2979.94|2979.94|2979.94|2979.94|2979.94|2979.94|2979.94|0
1652687450000|2022-05-16 07:50:50|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|0
1652687470000|2022-05-16 07:51:10|2979.81|2979.81|2979.6|2979.6|2979.81|2979.81|2979.6|2979.6|0
1652687480000|2022-05-16 07:51:20|2979.53|2979.53|2979.24|2979.24|2979.53|2979.53|2979.24|2979.24|0
1652687490000|2022-05-16 07:51:30|2979.34|2979.34|2979.34|2979.34|2979.34|2979.34|2979.34|2979.34|0
1652687500000|2022-05-16 07:51:40|2979.54|2979.54|2979.54|2979.54|2979.54|2979.54|2979.54|2979.54|0
1652687520000|2022-05-16 07:52:00|2979.75|2979.75|2979.93|2979.93|2979.93|2979.93|2979.75|2979.75|0
1652687550000|2022-05-16 07:52:30|2980.04|2980.04|2979.88|2979.88|2980.1|2980.1|2979.88|2979.88|0
1652687560000|2022-05-16 07:52:40|2979.68|2979.68|2979.68|2979.68|2979.68|2979.68|2979.68|2979.68|0
1652687570000|2022-05-16 07:52:50|2979.78|2979.78|2980.78|2980.78|2980.78|2980.78|2979.78|2979.78|0
1652687580000|2022-05-16 07:53:00|2980.95|2980.95|2981.56|2981.56|2981.56|2981.56|2980.87|2980.87|0
1652687600000|2022-05-16 07:53:20|2981.46|2981.46|2981.49|2981.49|2981.49|2981.49|2981.46|2981.46|0
1652687610000|2022-05-16 07:53:30|2981.58|2981.58|2981.58|2981.58|2981.58|2981.58|2981.58|2981.58|0
1652687620000|2022-05-16 07:53:40|2980.92|2980.92|2980.92|2980.92|2980.92|2980.92|2980.92|2980.92|0
1652687650000|2022-05-16 07:54:10|2981.12|2981.12|2980.63|2980.63|2981.12|2981.12|2980.63|2980.63|0
1652687670000|2022-05-16 07:54:30|2980.73|2980.73|2980.92|2980.92|2980.92|2980.92|2980.73|2980.73|0
1652687750000|2022-05-16 07:55:50|2980.84|2980.84|2981|2981|2981|2981|2980.84|2980.84|0
1652687770000|2022-05-16 07:56:10|2980.84|2980.84|2980.84|2980.84|2980.84|2980.84|2980.84|2980.84|0
1652687800000|2022-05-16 07:56:40|2981.04|2981.04|2982.47|2982.47|2982.47|2982.47|2981.04|2981.04|0
1652687810000|2022-05-16 07:56:50|2982.65|2982.65|2982.65|2982.65|2982.65|2982.65|2982.65|2982.65|0
1652687820000|2022-05-16 07:57:00|2982.54|2982.54|2982.32|2982.32|2982.54|2982.54|2982.32|2982.32|0
1652687830000|2022-05-16 07:57:10|2982.53|2982.53|2982.62|2982.62|2982.62|2982.62|2982.53|2982.53|0
1652687840000|2022-05-16 07:57:20|2983.07|2983.07|2983.79|2983.79|2983.79|2983.79|2983.07|2983.07|0
1652687850000|2022-05-16 07:57:30|2984.13|2984.13|2984.13|2984.13|2984.13|2984.13|2984.13|2984.13|0
1652687860000|2022-05-16 07:57:40|2984.28|2984.28|2984.72|2984.72|2984.72|2984.72|2984.28|2984.28|0
1652687870000|2022-05-16 07:57:50|2985.38|2985.38|2985.81|2985.81|2985.81|2985.81|2985.38|2985.38|0
1652687880000|2022-05-16 07:58:00|2985.58|2985.58|2985.73|2985.73|2985.73|2985.73|2985.58|2985.58|0
1652687890000|2022-05-16 07:58:10|2985.81|2985.81|2986.97|2986.97|2986.97|2986.97|2985.81|2985.81|0
1652687900000|2022-05-16 07:58:20|2986.64|2986.64|2986.06|2986.06|2986.64|2986.64|2986.06|2986.06|0
1652687910000|2022-05-16 07:58:30|2986.1|2986.1|2986.1|2986.1|2986.1|2986.1|2986.1|2986.1|0
1652687930000|2022-05-16 07:58:50|2986.02|2986.02|2986.1|2986.1|2986.1|2986.1|2986.02|2986.02|0
1652687940000|2022-05-16 07:59:00|2986.17|2986.17|2986.5|2986.5|2986.5|2986.5|2986.17|2986.17|0
1652687950000|2022-05-16 07:59:10|2986.61|2986.61|2986.61|2986.61|2986.61|2986.61|2986.61|2986.61|0
1652687970000|2022-05-16 07:59:30|2986.69|2986.69|2986.69|2986.69|2986.69|2986.69|2986.69|2986.69|0
1652687980000|2022-05-16 07:59:40|2986.36|2986.36|2985.91|2985.91|2986.36|2986.36|2985.91|2985.91|0
1652687990000|2022-05-16 07:59:50|2985.62|2985.62|2985.25|2985.25|2985.62|2985.62|2985.18|2985.18|0
1652688000000|2022-05-16 08:00:00|2984.92|2984.92|2984.71|2984.71|2984.92|2984.92|2984.71|2984.71|0
1652688030000|2022-05-16 08:00:30|2984.61|2984.61|2984.52|2984.52|2984.61|2984.61|2984.52|2984.52|0
1652688100000|2022-05-16 08:01:40|2984.44|2984.44|2985.98|2985.98|2985.98|2985.98|2984.44|2984.44|0
1652688110000|2022-05-16 08:01:50|2986.06|2986.06|2986.17|2986.17|2986.17|2986.17|2986.06|2986.06|0
1652688140000|2022-05-16 08:02:20|2986.08|2986.08|2986.27|2986.27|2986.27|2986.27|2986.08|2986.08|0
1652688150000|2022-05-16 08:02:30|2986.6|2986.6|2986.6|2986.6|2986.6|2986.6|2986.6|2986.6|0
1652688160000|2022-05-16 08:02:40|2986.91|2986.91|2986.91|2986.91|2986.91|2986.91|2986.91|2986.91|0
1652688170000|2022-05-16 08:02:50|2986.68|2986.68|2986.68|2986.68|2986.68|2986.68|2986.68|2986.68|0
1652688180000|2022-05-16 08:03:00|2987|2987|2987|2987|2987|2987|2987|2987|0
1652688210000|2022-05-16 08:03:30|2986.89|2986.89|2986.36|2986.36|2986.89|2986.89|2986.36|2986.36|0
1652688220000|2022-05-16 08:03:40|2986.25|2986.25|2986.25|2986.25|2986.25|2986.25|2986.25|2986.25|0
1652688230000|2022-05-16 08:03:50|2986.18|2986.18|2986.26|2986.26|2986.26|2986.26|2986.18|2986.18|0
1652688240000|2022-05-16 08:04:00|2986.18|2986.18|2986.18|2986.18|2986.18|2986.18|2986.18|2986.18|0
1652688260000|2022-05-16 08:04:20|2986.26|2986.26|2986.26|2986.26|2986.26|2986.26|2986.26|2986.26|0
1652688320000|2022-05-16 08:05:20|2986.4|2986.4|2984.73|2984.73|2986.4|2986.4|2984.73|2984.73|0
1652688340000|2022-05-16 08:05:40|2984.9|2984.9|2984.9|2984.9|2984.9|2984.9|2984.9|2984.9|0
1652688350000|2022-05-16 08:05:50|2984.37|2984.37|2984.37|2984.37|2984.37|2984.37|2984.37|2984.37|0
1652688360000|2022-05-16 08:06:00|2984.48|2984.48|2984.48|2984.48|2984.48|2984.48|2984.48|2984.48|0
1652688380000|2022-05-16 08:06:20|2984.56|2984.56|2984.22|2984.22|2984.56|2984.56|2984.22|2984.22|0
1652688410000|2022-05-16 08:06:50|2984.38|2984.38|2984.38|2984.38|2984.38|2984.38|2984.38|2984.38|0
1652688430000|2022-05-16 08:07:10|2984.49|2984.49|2984.49|2984.49|2984.49|2984.49|2984.49|2984.49|0
1652688460000|2022-05-16 08:07:40|2984.37|2984.37|2984.37|2984.37|2984.37|2984.37|2984.26|2984.26|0
1652688480000|2022-05-16 08:08:00|2984.17|2984.17|2984.17|2984.17|2984.17|2984.17|2984.17|2984.17|0
1652688490000|2022-05-16 08:08:10|2984.33|2984.33|2984.12|2984.12|2984.33|2984.33|2984.12|2984.12|0
1652688550000|2022-05-16 08:09:10|2984.38|2984.38|2984.38|2984.38|2984.38|2984.38|2984.38|2984.38|0
1652688590000|2022-05-16 08:09:50|2984.22|2984.22|2983.56|2983.56|2984.22|2984.22|2983.56|2983.56|0
1652688600000|2022-05-16 08:10:00|2983.89|2983.89|2983.89|2983.89|2983.89|2983.89|2983.89|2983.89|0
1652688610000|2022-05-16 08:10:10|2984.3|2984.3|2984.22|2984.22|2984.3|2984.3|2984.22|2984.22|0
1652688630000|2022-05-16 08:10:30|2983.56|2983.56|2983.56|2983.56|2983.56|2983.56|2983.56|2983.56|0
1652688640000|2022-05-16 08:10:40|2983.35|2983.35|2983.45|2983.45|2983.45|2983.45|2983.35|2983.35|0
1652688650000|2022-05-16 08:10:50|2983.37|2983.37|2983.38|2983.38|2983.38|2983.38|2983.37|2983.37|0
1652688660000|2022-05-16 08:11:00|2983.21|2983.21|2983.13|2983.13|2983.21|2983.21|2983.13|2983.13|0
1652688680000|2022-05-16 08:11:20|2983.05|2983.05|2983.05|2983.05|2983.05|2983.05|2983.05|2983.05|0
1652688690000|2022-05-16 08:11:30|2982.98|2982.98|2983.18|2983.18|2983.18|2983.18|2982.98|2982.98|0
1652688710000|2022-05-16 08:11:50|2982.97|2982.97|2982.31|2982.31|2982.97|2982.97|2982.31|2982.31|0
1652688720000|2022-05-16 08:12:00|2982.15|2982.15|2981.41|2981.41|2982.15|2982.15|2981.41|2981.41|0
1652688730000|2022-05-16 08:12:10|2981.3|2981.3|2981.3|2981.3|2981.3|2981.3|2981.3|2981.3|0
1652688740000|2022-05-16 08:12:20|2981.46|2981.46|2981.46|2981.46|2981.46|2981.46|2981.46|2981.46|0
1652688750000|2022-05-16 08:12:30|2981.37|2981.37|2981.47|2981.47|2981.47|2981.47|2981.29|2981.29|0
1652688760000|2022-05-16 08:12:40|2981.81|2981.81|2981.81|2981.81|2981.81|2981.81|2981.81|2981.81|0
1652688780000|2022-05-16 08:13:00|2981.94|2981.94|2982.04|2982.04|2982.04|2982.04|2981.94|2981.94|0
1652688790000|2022-05-16 08:13:10|2981.71|2981.71|2981.71|2981.71|2981.71|2981.71|2981.71|2981.71|0
1652688810000|2022-05-16 08:13:30|2982.06|2982.06|2981.95|2981.95|2982.06|2982.06|2981.95|2981.95|0
1652688820000|2022-05-16 08:13:40|2982.95|2982.95|2982.95|2982.95|2982.95|2982.95|2982.95|2982.95|0
1652688840000|2022-05-16 08:14:00|2982.83|2982.83|2982.75|2982.75|2982.83|2982.83|2982.75|2982.75|0
1652688860000|2022-05-16 08:14:20|2982.85|2982.85|2982.85|2982.85|2982.85|2982.85|2982.85|2982.85|0
1652688890000|2022-05-16 08:14:50|2982.94|2982.94|2983.12|2983.12|2983.12|2983.12|2982.78|2982.78|0
1652688900000|2022-05-16 08:15:00|2983.02|2983.02|2982.36|2982.36|2983.02|2983.02|2982.36|2982.36|0
1652688920000|2022-05-16 08:15:20|2982.04|2982.04|2982.04|2982.04|2982.04|2982.04|2982.04|2982.04|0
1652688930000|2022-05-16 08:15:30|2982.11|2982.11|2981.8|2981.8|2982.11|2982.11|2981.8|2981.8|0
1652688950000|2022-05-16 08:15:50|2981.9|2981.9|2981.79|2981.79|2981.9|2981.9|2981.79|2981.79|0
1652688960000|2022-05-16 08:16:00|2981.87|2981.87|2981.18|2981.18|2981.87|2981.87|2981.18|2981.18|0
1652688980000|2022-05-16 08:16:20|2981.07|2981.07|2981.07|2981.07|2981.07|2981.07|2981.07|2981.07|0
1652688990000|2022-05-16 08:16:30|2981.17|2981.17|2981.17|2981.17|2981.17|2981.17|2981.17|2981.17|0
1652689010000|2022-05-16 08:16:50|2981.05|2981.05|2981.72|2981.72|2981.72|2981.72|2981.05|2981.05|0
1652689020000|2022-05-16 08:17:00|2981.61|2981.61|2981.47|2981.47|2981.94|2981.94|2981.47|2981.47|0
1652689030000|2022-05-16 08:17:10|2981.37|2981.37|2981.37|2981.37|2981.37|2981.37|2981.37|2981.37|0
1652689050000|2022-05-16 08:17:30|2981.6|2981.6|2981.6|2981.6|2981.6|2981.6|2981.6|2981.6|0
1652689060000|2022-05-16 08:17:40|2981.68|2981.68|2981.76|2981.76|2981.76|2981.76|2981.68|2981.68|0
1652689080000|2022-05-16 08:18:00|2982.09|2982.09|2982.63|2982.63|2982.63|2982.63|2982.09|2982.09|0
1652689090000|2022-05-16 08:18:10|2982.71|2982.71|2982.71|2982.71|2982.71|2982.71|2982.71|2982.71|0
1652689100000|2022-05-16 08:18:20|2983.04|2983.04|2983.04|2983.04|2983.04|2983.04|2983.04|2983.04|0
1652689140000|2022-05-16 08:19:00|2983.27|2983.27|2983.33|2983.33|2983.62|2983.62|2983.27|2983.27|0
1652689150000|2022-05-16 08:19:10|2983.41|2983.41|2983.3|2983.3|2983.41|2983.41|2983.3|2983.3|0
1652689160000|2022-05-16 08:19:20|2983.63|2983.63|2983.38|2983.38|2983.63|2983.63|2983.3|2983.3|0
1652689170000|2022-05-16 08:19:30|2983.71|2983.71|2983.71|2983.71|2983.71|2983.71|2983.71|2983.71|0
1652689200000|2022-05-16 08:20:00|2983.63|2983.63|2983.63|2983.63|2983.63|2983.63|2983.63|2983.63|0
1652689210000|2022-05-16 08:20:10|2984|2984|2984.36|2984.36|2984.36|2984.36|2984|2984|0
1652689220000|2022-05-16 08:20:20|2984.02|2984.02|2984.02|2984.02|2984.02|2984.02|2984.02|2984.02|0
1652689230000|2022-05-16 08:20:30|2984.18|2984.18|2984.14|2984.14|2984.18|2984.18|2984.14|2984.14|0
1652689250000|2022-05-16 08:20:50|2984.09|2984.09|2984.09|2984.09|2984.09|2984.09|2984.09|2984.09|0
1652689260000|2022-05-16 08:21:00|2984.17|2984.17|2984.17|2984.17|2984.17|2984.17|2984.17|2984.17|0
1652689280000|2022-05-16 08:21:20|2984.59|2984.59|2984.88|2984.88|2984.88|2984.88|2984.59|2984.59|0
1652689290000|2022-05-16 08:21:30|2984.99|2984.99|2984.99|2984.99|2984.99|2984.99|2984.99|2984.99|0
1652689300000|2022-05-16 08:21:40|2985.03|2985.03|2985.34|2985.34|2985.34|2985.34|2985.03|2985.03|0
1652689310000|2022-05-16 08:21:50|2985.45|2985.45|2985.45|2985.45|2985.45|2985.45|2985.45|2985.45|0
1652689320000|2022-05-16 08:22:00|2985.54|2985.54|2986.6|2986.6|2986.6|2986.6|2985.54|2985.54|0
1652689330000|2022-05-16 08:22:10|2986.64|2986.64|2987.3|2987.3|2987.3|2987.3|2986.64|2986.64|0
1652689340000|2022-05-16 08:22:20|2987.37|2987.37|2987.48|2987.48|2987.64|2987.64|2987.37|2987.37|0
1652689350000|2022-05-16 08:22:30|2987.15|2987.15|2987.15|2987.15|2987.15|2987.15|2987.15|2987.15|0
1652689360000|2022-05-16 08:22:40|2987.04|2987.04|2987.07|2987.07|2987.15|2987.15|2987.04|2987.04|0
1652689370000|2022-05-16 08:22:50|2986.98|2986.98|2986.85|2986.85|2986.98|2986.98|2986.74|2986.74|0
1652689380000|2022-05-16 08:23:00|2986.51|2986.51|2986.85|2986.85|2986.85|2986.85|2986.51|2986.51|0
1652689400000|2022-05-16 08:23:20|2986.92|2986.92|2986.92|2986.92|2986.92|2986.92|2986.92|2986.92|0
1652689410000|2022-05-16 08:23:30|2987.02|2987.02|2986.89|2986.89|2987.02|2987.02|2986.89|2986.89|0
1652689440000|2022-05-16 08:24:00|2986.56|2986.56|2986.56|2986.56|2986.56|2986.56|2986.56|2986.56|0
1652689450000|2022-05-16 08:24:10|2986.22|2986.22|2986.22|2986.22|2986.22|2986.22|2986.22|2986.22|0
1652689460000|2022-05-16 08:24:20|2986.06|2986.06|2986.06|2986.06|2986.06|2986.06|2986.06|2986.06|0
1652689470000|2022-05-16 08:24:30|2986.22|2986.22|2986.22|2986.22|2986.22|2986.22|2986.22|2986.22|0
1652689480000|2022-05-16 08:24:40|2986.41|2986.41|2986.41|2986.41|2986.41|2986.41|2986.41|2986.41|0
1652689490000|2022-05-16 08:24:50|2986.74|2986.74|2986.79|2986.79|2986.79|2986.79|2986.74|2986.74|0
1652689500000|2022-05-16 08:25:00|2986.87|2986.87|2987.11|2987.11|2987.11|2987.11|2986.87|2986.87|0
1652689540000|2022-05-16 08:25:40|2987.44|2987.44|2987.44|2987.44|2987.44|2987.44|2987.44|2987.44|0
1652689550000|2022-05-16 08:25:50|2987.86|2987.86|2987.86|2987.86|2987.86|2987.86|2987.86|2987.86|0
1652689560000|2022-05-16 08:26:00|2988.18|2988.18|2988.25|2988.25|2988.25|2988.25|2988.18|2988.18|0
1652689590000|2022-05-16 08:26:30|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|0
1652689610000|2022-05-16 08:26:50|2988.23|2988.23|2988.31|2988.31|2988.31|2988.31|2988.23|2988.23|0
1652689620000|2022-05-16 08:27:00|2988.23|2988.23|2988.23|2988.23|2988.23|2988.23|2988.23|2988.23|0
1652689630000|2022-05-16 08:27:10|2988.19|2988.19|2988.23|2988.23|2988.23|2988.23|2988.19|2988.19|0
1652689650000|2022-05-16 08:27:30|2988.42|2988.42|2988.42|2988.42|2988.42|2988.42|2988.42|2988.42|0
1652689660000|2022-05-16 08:27:40|2988.21|2988.21|2988.26|2988.26|2988.26|2988.26|2988.21|2988.21|0
1652689680000|2022-05-16 08:28:00|2988.59|2988.59|2988.59|2988.59|2988.59|2988.59|2988.59|2988.59|0
1652689690000|2022-05-16 08:28:10|2988.9|2988.9|2988.9|2988.9|2988.9|2988.9|2988.9|2988.9|0
1652689710000|2022-05-16 08:28:30|2988.88|2988.88|2988.78|2988.78|2988.88|2988.88|2988.78|2988.78|0
1652689730000|2022-05-16 08:28:50|2989|2989|2989|2989|2989|2989|2989|2989|0
1652689740000|2022-05-16 08:29:00|2989.11|2989.11|2988.55|2988.55|2989.11|2989.11|2988.45|2988.45|0
1652689750000|2022-05-16 08:29:10|2988.78|2988.78|2988.78|2988.78|2988.78|2988.78|2988.78|2988.78|0
1652689760000|2022-05-16 08:29:20|2988.66|2988.66|2988.66|2988.66|2988.66|2988.66|2988.66|2988.66|0
1652689780000|2022-05-16 08:29:40|2988.79|2988.79|2989.17|2989.17|2989.17|2989.17|2988.79|2988.79|0
1652689790000|2022-05-16 08:29:50|2989.35|2989.35|2989.26|2989.26|2989.35|2989.35|2989.26|2989.26|0
1652689800000|2022-05-16 08:30:00|2989.14|2989.14|2989.14|2989.14|2989.14|2989.14|2989.14|2989.14|0
1652689830000|2022-05-16 08:30:30|2990.04|2990.04|2990.52|2990.52|2990.52|2990.52|2990.04|2990.04|0
1652689850000|2022-05-16 08:30:50|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|0
1652689860000|2022-05-16 08:31:00|2991.19|2991.19|2991.19|2991.19|2991.19|2991.19|2991.19|2991.19|0
1652689870000|2022-05-16 08:31:10|2991.27|2991.27|2991.27|2991.27|2991.27|2991.27|2991.27|2991.27|0
1652689890000|2022-05-16 08:31:30|2991.38|2991.38|2991.38|2991.38|2991.38|2991.38|2991.38|2991.38|0
1652689900000|2022-05-16 08:31:40|2991.71|2991.71|2991.36|2991.36|2991.71|2991.71|2991.36|2991.36|0
1652689910000|2022-05-16 08:31:50|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|0
1652689940000|2022-05-16 08:32:20|2991.9|2991.9|2993.48|2993.48|2993.48|2993.48|2991.9|2991.9|0
1652689950000|2022-05-16 08:32:30|2993.85|2993.85|2993.99|2993.99|2994.26|2994.26|2993.85|2993.85|0
1652689980000|2022-05-16 08:33:00|2994.32|2994.32|2994.66|2994.66|2994.66|2994.66|2994.32|2994.32|0
1652689990000|2022-05-16 08:33:10|2995.32|2995.32|2995.32|2995.32|2995.32|2995.32|2995.32|2995.32|0
1652690000000|2022-05-16 08:33:20|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|0
1652690080000|2022-05-16 08:34:40|2994.91|2994.91|2994.91|2994.91|2994.91|2994.91|2994.91|2994.91|0
1652690100000|2022-05-16 08:35:00|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|2994.91|2994.91|0
1652690110000|2022-05-16 08:35:10|2994.57|2994.57|2994.91|2994.91|2994.91|2994.91|2994.57|2994.57|0
1652690120000|2022-05-16 08:35:20|2994.8|2994.8|2994.81|2994.81|2994.92|2994.92|2994.8|2994.8|0
1652690130000|2022-05-16 08:35:30|2994.59|2994.59|2994.18|2994.18|2994.59|2994.59|2994.18|2994.18|0
1652690140000|2022-05-16 08:35:40|2994.51|2994.51|2994.51|2994.51|2994.51|2994.51|2994.51|2994.51|0
1652690150000|2022-05-16 08:35:50|2994.43|2994.43|2994.43|2994.43|2994.43|2994.43|2994.43|2994.43|0
1652690160000|2022-05-16 08:36:00|2994.79|2994.79|2994.6|2994.6|2994.79|2994.79|2994.6|2994.6|0
1652690170000|2022-05-16 08:36:10|2994.53|2994.53|2993.35|2993.35|2994.53|2994.53|2993.35|2993.35|0
1652690180000|2022-05-16 08:36:20|2993.17|2993.17|2993.5|2993.5|2993.5|2993.5|2993.17|2993.17|0
1652690200000|2022-05-16 08:36:40|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|0
1652690210000|2022-05-16 08:36:50|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|0
1652690220000|2022-05-16 08:37:00|2993.72|2993.72|2993.72|2993.72|2993.72|2993.72|2993.72|2993.72|0
1652690240000|2022-05-16 08:37:20|2993.82|2993.82|2993.49|2993.49|2993.82|2993.82|2993.49|2993.49|0
1652690270000|2022-05-16 08:37:50|2993.33|2993.33|2993|2993|2993.33|2993.33|2993|2993|0
1652690280000|2022-05-16 08:38:00|2993.11|2993.11|2993.11|2993.11|2993.11|2993.11|2993.11|2993.11|0
1652690290000|2022-05-16 08:38:10|2992.91|2992.91|2992.91|2992.91|2992.91|2992.91|2992.91|2992.91|0
1652690300000|2022-05-16 08:38:20|2992.98|2992.98|2992.98|2992.98|2992.98|2992.98|2992.98|2992.98|0
1652690320000|2022-05-16 08:38:40|2992.88|2992.88|2992.56|2992.56|2992.88|2992.88|2992.56|2992.56|0
1652690370000|2022-05-16 08:39:30|2992.44|2992.44|2992.44|2992.44|2992.44|2992.44|2992.44|2992.44|0
1652690400000|2022-05-16 08:40:00|2992.49|2992.49|2992.49|2992.49|2992.49|2992.49|2992.49|2992.49|0
1652690410000|2022-05-16 08:40:10|2992.74|2992.74|2993.41|2993.41|2993.41|2993.41|2992.74|2992.74|0
1652690430000|2022-05-16 08:40:30|2993.48|2993.48|2993.48|2993.48|2993.48|2993.48|2993.48|2993.48|0
1652690450000|2022-05-16 08:40:50|2993.64|2993.64|2993.64|2993.64|2993.64|2993.64|2993.64|2993.64|0
1652690460000|2022-05-16 08:41:00|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|0
1652690470000|2022-05-16 08:41:10|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|0
1652690490000|2022-05-16 08:41:30|2993.52|2993.52|2993.52|2993.52|2993.85|2993.85|2993.52|2993.52|0
1652690530000|2022-05-16 08:42:10|2993.72|2993.72|2993.72|2993.72|2993.72|2993.72|2993.72|2993.72|0
1652690560000|2022-05-16 08:42:40|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|0
1652690570000|2022-05-16 08:42:50|2994.16|2994.16|2993.95|2993.95|2994.16|2994.16|2993.95|2993.95|0
1652690590000|2022-05-16 08:43:10|2994.29|2994.29|2994.29|2994.29|2994.29|2994.29|2994.21|2994.21|0
1652690600000|2022-05-16 08:43:20|2994.52|2994.52|2994.45|2994.45|2994.52|2994.52|2994.45|2994.45|0
1652690610000|2022-05-16 08:43:30|2994.11|2994.11|2994.11|2994.11|2994.11|2994.11|2994.11|2994.11|0
1652690630000|2022-05-16 08:43:50|2994.62|2994.62|2995.18|2995.18|2995.18|2995.18|2994.62|2994.62|0
1652690660000|2022-05-16 08:44:20|2995.26|2995.26|2995.18|2995.18|2995.26|2995.26|2995.18|2995.18|0
1652690670000|2022-05-16 08:44:30|2995.07|2995.07|2994.74|2994.74|2995.07|2995.07|2994.74|2994.74|0
1652690690000|2022-05-16 08:44:50|2995.03|2995.03|2995.22|2995.22|2995.22|2995.22|2994.88|2994.88|0
1652690730000|2022-05-16 08:45:30|2995.55|2995.55|2995.55|2995.55|2995.55|2995.55|2995.55|2995.55|0
1652690740000|2022-05-16 08:45:40|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|0
1652690770000|2022-05-16 08:46:10|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|0
1652690780000|2022-05-16 08:46:20|2995.3|2995.3|2995.53|2995.53|2995.53|2995.53|2995.3|2995.3|0
1652690790000|2022-05-16 08:46:30|2995.19|2995.19|2995.19|2995.19|2995.19|2995.19|2995.19|2995.19|0
1652690820000|2022-05-16 08:47:00|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|0
1652690830000|2022-05-16 08:47:10|2995.19|2995.19|2995.38|2995.38|2995.38|2995.38|2995.19|2995.19|0
1652690840000|2022-05-16 08:47:20|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|0
1652690850000|2022-05-16 08:47:30|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|0
1652690860000|2022-05-16 08:47:40|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|0
1652690870000|2022-05-16 08:47:50|2996.19|2996.19|2996.3|2996.3|2996.3|2996.3|2996.19|2996.19|0
1652690880000|2022-05-16 08:48:00|2996.41|2996.41|2996.56|2996.56|2996.56|2996.56|2996.41|2996.41|0
1652690890000|2022-05-16 08:48:10|2996.64|2996.64|2996.73|2996.73|2996.73|2996.73|2996.64|2996.64|0
1652690900000|2022-05-16 08:48:20|2996.65|2996.65|2996.65|2996.65|2996.65|2996.65|2996.65|2996.65|0
1652690930000|2022-05-16 08:48:50|2996.72|2996.72|2996.8|2996.8|2996.8|2996.8|2996.72|2996.72|0
1652690940000|2022-05-16 08:49:00|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|0
1652690950000|2022-05-16 08:49:10|2996.96|2996.96|2996.89|2996.89|2997.12|2997.12|2996.89|2996.89|0
1652690980000|2022-05-16 08:49:40|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|0
1652690990000|2022-05-16 08:49:50|2996.63|2996.63|2996.63|2996.63|2996.63|2996.63|2996.63|2996.63|0
1652691000000|2022-05-16 08:50:00|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|0
1652691010000|2022-05-16 08:50:10|2997.04|2997.04|2997.04|2997.04|2997.04|2997.04|2997.04|2997.04|0
1652691020000|2022-05-16 08:50:20|2996.93|2996.93|2996.85|2996.85|2996.93|2996.93|2996.77|2996.77|0
1652691030000|2022-05-16 08:50:30|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|0
1652691050000|2022-05-16 08:50:50|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|0
1652691070000|2022-05-16 08:51:10|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|0
1652691080000|2022-05-16 08:51:20|2997.11|2997.11|2997.11|2997.11|2997.11|2997.11|2997.11|2997.11|0
1652691090000|2022-05-16 08:51:30|2997.01|2997.01|2997.11|2997.11|2997.11|2997.11|2997.01|2997.01|0
1652691100000|2022-05-16 08:51:40|2996.9|2996.9|2996.82|2996.82|2996.9|2996.9|2996.82|2996.82|0
1652691110000|2022-05-16 08:51:50|2996.71|2996.71|2997.45|2997.45|2997.45|2997.45|2996.71|2996.71|0
1652691120000|2022-05-16 08:52:00|2997.53|2997.53|2997.45|2997.45|2997.53|2997.53|2997.45|2997.45|0
1652691140000|2022-05-16 08:52:20|2997.11|2997.11|2997.09|2997.09|2997.31|2997.31|2997.09|2997.09|0
1652691150000|2022-05-16 08:52:30|2997.11|2997.11|2997.11|2997.11|2997.11|2997.11|2997.11|2997.11|0
1652691170000|2022-05-16 08:52:50|2997.15|2997.15|2997.15|2997.15|2997.15|2997.15|2997.15|2997.15|0
1652691180000|2022-05-16 08:53:00|2997.07|2997.07|2996.9|2996.9|2997.07|2997.07|2996.82|2996.82|0
1652691190000|2022-05-16 08:53:10|2996.8|2996.8|2996.81|2996.81|2996.81|2996.81|2996.73|2996.73|0
1652691200000|2022-05-16 08:53:20|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|0
1652691230000|2022-05-16 08:53:50|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|0
1652691250000|2022-05-16 08:54:10|2996.41|2996.41|2996.21|2996.21|2996.41|2996.41|2996.21|2996.21|0
1652691260000|2022-05-16 08:54:20|2996.05|2996.05|2995.98|2995.98|2996.05|2996.05|2995.98|2995.98|0
1652691270000|2022-05-16 08:54:30|2995.9|2995.9|2995.9|2995.9|2995.9|2995.9|2995.9|2995.9|0
1652691280000|2022-05-16 08:54:40|2995.79|2995.79|2995.43|2995.43|2995.79|2995.79|2995.43|2995.43|0
1652691290000|2022-05-16 08:54:50|2995.1|2995.1|2994.48|2994.48|2995.1|2995.1|2994.44|2994.44|0
1652691300000|2022-05-16 08:55:00|2994.53|2994.53|2995.17|2995.17|2995.17|2995.17|2994.53|2994.53|0
1652691310000|2022-05-16 08:55:10|2995.09|2995.09|2995.09|2995.09|2995.09|2995.09|2995.09|2995.09|0
1652691320000|2022-05-16 08:55:20|2995.2|2995.2|2996.51|2996.51|2996.51|2996.51|2995.2|2995.2|0
1652691330000|2022-05-16 08:55:30|2996.69|2996.69|2997.02|2997.02|2997.02|2997.02|2996.69|2996.69|0
1652691350000|2022-05-16 08:55:50|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|0
1652691370000|2022-05-16 08:56:10|2996.92|2996.92|2996.92|2996.92|2996.92|2996.92|2996.92|2996.92|0
1652691390000|2022-05-16 08:56:30|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|0
1652691420000|2022-05-16 08:57:00|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|0
1652691470000|2022-05-16 08:57:50|2997.04|2997.04|2997.04|2997.04|2997.04|2997.04|2997.04|2997.04|0
1652691500000|2022-05-16 08:58:20|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|0
1652691520000|2022-05-16 08:58:40|2996.59|2996.59|2997.06|2997.06|2997.06|2997.06|2996.59|2996.59|0
1652691530000|2022-05-16 08:58:50|2997.14|2997.14|2997.87|2997.87|2997.99|2997.99|2997.14|2997.14|0
1652691540000|2022-05-16 08:59:00|2998.07|2998.07|2997.91|2997.91|2998.12|2998.12|2997.91|2997.91|0
1652691550000|2022-05-16 08:59:10|2998.07|2998.07|2998.38|2998.38|2998.38|2998.38|2998.07|2998.07|0
1652691560000|2022-05-16 08:59:20|2998.42|2998.42|2999.56|2999.56|2999.56|2999.56|2998.42|2998.42|0
1652691570000|2022-05-16 08:59:30|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|0
1652691580000|2022-05-16 08:59:40|2999.85|2999.85|2999.85|2999.85|2999.85|2999.85|2999.85|2999.85|0
1652691590000|2022-05-16 08:59:50|2999.75|2999.75|2999.91|2999.91|2999.91|2999.91|2999.75|2999.75|0
1652691610000|2022-05-16 09:00:10|2999.98|2999.98|3000.4|3000.4|3000.4|3000.4|2999.98|2999.98|0
1652691620000|2022-05-16 09:00:20|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|0
1652691630000|2022-05-16 09:00:30|3000.88|3000.88|3000.88|3000.88|3000.88|3000.88|3000.88|3000.88|0
1652691640000|2022-05-16 09:00:40|3001.03|3001.03|3001.12|3001.12|3001.19|3001.19|3000.98|3000.98|0
1652691650000|2022-05-16 09:00:50|3001.46|3001.46|3001.46|3001.46|3001.46|3001.46|3001.46|3001.46|0
1652691660000|2022-05-16 09:01:00|3001.54|3001.54|3002.2|3002.2|3002.2|3002.2|3001.54|3001.54|0
1652691670000|2022-05-16 09:01:10|3002.28|3002.28|3002.15|3002.15|3002.33|3002.33|3002.15|3002.15|0
1652691720000|2022-05-16 09:02:00|3002.31|3002.31|3002.15|3002.15|3002.31|3002.31|3002.15|3002.15|0
1652691730000|2022-05-16 09:02:10|3002.3|3002.3|3002.2|3002.2|3002.3|3002.3|3002.2|3002.2|0
1652691740000|2022-05-16 09:02:20|3002.37|3002.37|3002.37|3002.37|3002.37|3002.37|3002.37|3002.37|0
1652691750000|2022-05-16 09:02:30|3001.71|3001.71|3001.19|3001.19|3001.71|3001.71|3001.19|3001.19|0
1652691760000|2022-05-16 09:02:40|3000.98|3000.98|3001.05|3001.05|3001.05|3001.05|3000.98|3000.98|0
1652691770000|2022-05-16 09:02:50|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|0
1652691780000|2022-05-16 09:03:00|3001.61|3001.61|3000.91|3000.91|3001.61|3001.61|3000.91|3000.91|0
1652691790000|2022-05-16 09:03:10|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|0
1652691800000|2022-05-16 09:03:20|3000.72|3000.72|2999.49|2999.49|3000.72|3000.72|2999.49|2999.49|0
1652691810000|2022-05-16 09:03:30|2999.28|2999.28|2998.61|2998.61|2999.28|2999.28|2998.61|2998.61|0
1652691820000|2022-05-16 09:03:40|2998.4|2998.4|2998.13|2998.13|2998.4|2998.4|2998.13|2998.13|0
1652691840000|2022-05-16 09:04:00|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|0
1652691860000|2022-05-16 09:04:20|2998.03|2998.03|2998.03|2998.03|2998.03|2998.03|2998.03|2998.03|0
1652691870000|2022-05-16 09:04:30|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|0
1652691900000|2022-05-16 09:05:00|2997.88|2997.88|2997.88|2997.88|2997.88|2997.88|2997.88|2997.88|0
1652691910000|2022-05-16 09:05:10|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|0
1652691930000|2022-05-16 09:05:30|2997.9|2997.9|2997.76|2997.76|2997.9|2997.9|2997.76|2997.76|0
1652691960000|2022-05-16 09:06:00|2997.8|2997.8|2997.8|2997.8|2997.8|2997.8|2997.8|2997.8|0
1652691980000|2022-05-16 09:06:20|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|0
1652692030000|2022-05-16 09:07:10|2996.97|2996.97|2996.97|2996.97|2996.97|2996.97|2996.97|2996.97|0
1652692040000|2022-05-16 09:07:20|2997.05|2997.05|2997.05|2997.05|2997.05|2997.05|2997.05|2997.05|0
1652692050000|2022-05-16 09:07:30|2997.02|2997.02|2997.02|2997.02|2997.02|2997.02|2997.02|2997.02|0
1652692070000|2022-05-16 09:07:50|2997.25|2997.25|2997.25|2997.25|2997.25|2997.25|2997.25|2997.25|0
1652692100000|2022-05-16 09:08:20|2997.41|2997.41|2997.41|2997.41|2997.41|2997.41|2997.41|2997.41|0
1652692120000|2022-05-16 09:08:40|2996.74|2996.74|2996.41|2996.41|2996.74|2996.74|2996.41|2996.41|0
1652692130000|2022-05-16 09:08:50|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|0
1652692140000|2022-05-16 09:09:00|2996.63|2996.63|2996.44|2996.44|2996.63|2996.63|2996.44|2996.44|0
1652692180000|2022-05-16 09:09:40|2996.12|2996.12|2996.48|2996.48|2996.48|2996.48|2996.12|2996.12|0
1652692190000|2022-05-16 09:09:50|2996.55|2996.55|2996.64|2996.64|2996.64|2996.64|2996.55|2996.55|0
1652692200000|2022-05-16 09:10:00|2996.75|2996.75|2996.6|2996.6|2996.75|2996.75|2996.6|2996.6|0
1652692220000|2022-05-16 09:10:20|2996.78|2996.78|2996.65|2996.65|2996.78|2996.78|2996.65|2996.65|0
1652692240000|2022-05-16 09:10:40|2996.73|2996.73|2996.69|2996.69|2996.73|2996.73|2996.69|2996.69|0
1652692250000|2022-05-16 09:10:50|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|0
1652692260000|2022-05-16 09:11:00|2996.85|2996.85|2997.05|2997.05|2997.05|2997.05|2996.85|2996.85|0
1652692270000|2022-05-16 09:11:10|2997.09|2997.09|2997.09|2997.09|2997.09|2997.09|2997.09|2997.09|0
1652692330000|2022-05-16 09:12:10|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|0
1652692350000|2022-05-16 09:12:30|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|0
1652692360000|2022-05-16 09:12:40|2996.8|2996.8|2996.8|2996.8|2996.8|2996.8|2996.8|2996.8|0
1652692370000|2022-05-16 09:12:50|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|0
1652692380000|2022-05-16 09:13:00|2997.12|2997.12|2997.12|2997.12|2997.12|2997.12|2997.12|2997.12|0
1652692430000|2022-05-16 09:13:50|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|0
1652692450000|2022-05-16 09:14:10|2997.09|2997.09|2997.42|2997.42|2997.42|2997.42|2997.09|2997.09|0
1652692480000|2022-05-16 09:14:40|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|0
1652692500000|2022-05-16 09:15:00|2997.3|2997.3|2997.13|2997.13|2997.3|2997.3|2997.13|2997.13|0
1652692520000|2022-05-16 09:15:20|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|0
1652692550000|2022-05-16 09:15:50|2997.18|2997.18|2997.18|2997.18|2997.18|2997.18|2997.18|2997.18|0
1652692570000|2022-05-16 09:16:10|2997.4|2997.4|2997.32|2997.32|2997.4|2997.4|2997.32|2997.32|0
1652692580000|2022-05-16 09:16:20|2997.37|2997.37|2997.37|2997.37|2997.37|2997.37|2997.37|2997.37|0
1652692590000|2022-05-16 09:16:30|2997.23|2997.23|2997.23|2997.23|2997.23|2997.23|2997.23|2997.23|0
1652692630000|2022-05-16 09:17:10|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|0
1652692640000|2022-05-16 09:17:20|2996.91|2996.91|2996.33|2996.33|2996.91|2996.91|2996.33|2996.33|0
1652692650000|2022-05-16 09:17:30|2996.22|2996.22|2996.43|2996.43|2996.43|2996.43|2996.22|2996.22|0
1652692740000|2022-05-16 09:19:00|2996.36|2996.36|2996.43|2996.43|2996.43|2996.43|2996.36|2996.36|0
1652692790000|2022-05-16 09:19:50|2996.38|2996.38|2995.77|2995.77|2996.38|2996.38|2995.74|2995.74|0
1652692800000|2022-05-16 09:20:00|2995.69|2995.69|2995.47|2995.47|2995.69|2995.69|2995.47|2995.47|0
1652692810000|2022-05-16 09:20:10|2995.24|2995.24|2994.9|2994.9|2995.24|2995.24|2994.9|2994.9|0
1652692820000|2022-05-16 09:20:20|2994.79|2994.79|2995.12|2995.12|2995.12|2995.12|2994.79|2994.79|0
1652692880000|2022-05-16 09:21:20|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|0
1652692920000|2022-05-16 09:22:00|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|0
1652692950000|2022-05-16 09:22:30|2995.48|2995.48|2995.48|2995.48|2995.48|2995.48|2995.48|2995.48|0
1652692960000|2022-05-16 09:22:40|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|0
1652692970000|2022-05-16 09:22:50|2995.99|2995.99|2996.1|2996.1|2996.1|2996.1|2995.99|2995.99|0
1652692980000|2022-05-16 09:23:00|2995.9|2995.9|2995.9|2995.9|2995.9|2995.9|2995.9|2995.9|0
1652693000000|2022-05-16 09:23:20|2995.95|2995.95|2995.95|2995.95|2995.95|2995.95|2995.95|2995.95|0
1652693060000|2022-05-16 09:24:20|2996.61|2996.61|2996.8|2996.8|2996.8|2996.8|2996.61|2996.61|0
1652693070000|2022-05-16 09:24:30|2996.91|2996.91|2997.15|2997.15|2997.15|2997.15|2996.91|2996.91|0
1652693140000|2022-05-16 09:25:40|2996.71|2996.71|2996.71|2996.71|2996.71|2996.71|2996.71|2996.71|0
1652693160000|2022-05-16 09:26:00|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|0
1652693180000|2022-05-16 09:26:20|2996.71|2996.71|2996.71|2996.71|2996.71|2996.71|2996.71|2996.71|0
1652693270000|2022-05-16 09:27:50|2996.84|2996.84|2996.91|2996.91|2996.91|2996.91|2996.84|2996.84|0
1652693280000|2022-05-16 09:28:00|2996.99|2996.99|2996.99|2996.99|2996.99|2996.99|2996.99|2996.99|0
1652693300000|2022-05-16 09:28:20|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|0
1652693310000|2022-05-16 09:28:30|2996.8|2996.8|2996.8|2996.8|2996.8|2996.8|2996.8|2996.8|0
1652693320000|2022-05-16 09:28:40|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|0
1652693340000|2022-05-16 09:29:00|2996.61|2996.61|2995.32|2995.32|2996.61|2996.61|2995.32|2995.32|0
1652693350000|2022-05-16 09:29:10|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|0
1652693370000|2022-05-16 09:29:30|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|0
1652693380000|2022-05-16 09:29:40|2995.79|2995.79|2995.79|2995.79|2995.79|2995.79|2995.79|2995.79|0
1652693390000|2022-05-16 09:29:50|2995.58|2995.58|2995.41|2995.41|2995.74|2995.74|2995.41|2995.41|0
1652693400000|2022-05-16 09:30:00|2995.51|2995.51|2995.51|2995.51|2995.51|2995.51|2995.51|2995.51|0
1652693430000|2022-05-16 09:30:30|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|0
1652693440000|2022-05-16 09:30:40|2995.51|2995.51|2995.48|2995.48|2995.51|2995.51|2995.41|2995.41|0
1652693450000|2022-05-16 09:30:50|2995.53|2995.53|2995.72|2995.72|2995.72|2995.72|2995.51|2995.51|0
1652693460000|2022-05-16 09:31:00|2995.8|2995.8|2995.8|2995.8|2995.8|2995.8|2995.8|2995.8|0
1652693470000|2022-05-16 09:31:10|2995.87|2995.87|2995.87|2995.87|2995.87|2995.87|2995.87|2995.87|0
1652693530000|2022-05-16 09:32:10|2996.21|2996.21|2996.57|2996.57|2996.57|2996.57|2996.21|2996.21|0
1652693560000|2022-05-16 09:32:40|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|0
1652693620000|2022-05-16 09:33:40|2996.8|2996.8|2996.76|2996.76|2996.8|2996.8|2996.68|2996.68|0
1652693640000|2022-05-16 09:34:00|2996.43|2996.43|2996.76|2996.76|2996.76|2996.76|2996.43|2996.43|0
1652693650000|2022-05-16 09:34:10|2996.66|2996.66|2996.76|2996.76|2996.76|2996.76|2996.66|2996.66|0
1652693660000|2022-05-16 09:34:20|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|0
1652693710000|2022-05-16 09:35:10|2996.3|2996.3|2996.22|2996.22|2996.3|2996.3|2996.22|2996.22|0
1652693730000|2022-05-16 09:35:30|2996.07|2996.07|2996.07|2996.07|2996.07|2996.07|2996.07|2996.07|0
1652693740000|2022-05-16 09:35:40|2995.91|2995.91|2995.57|2995.57|2995.91|2995.91|2995.57|2995.57|0
1652693750000|2022-05-16 09:35:50|2995.53|2995.53|2995.32|2995.32|2995.53|2995.53|2995.32|2995.32|0
1652693760000|2022-05-16 09:36:00|2995.47|2995.47|2995.47|2995.47|2995.47|2995.47|2995.47|2995.47|0
1652693770000|2022-05-16 09:36:10|2995.27|2995.27|2995.16|2995.16|2995.27|2995.27|2995.16|2995.16|0
1652693780000|2022-05-16 09:36:20|2994.95|2994.95|2994.95|2994.95|2994.95|2994.95|2994.95|2994.95|0
1652693800000|2022-05-16 09:36:40|2995.06|2995.06|2995.06|2995.06|2995.06|2995.06|2995.06|2995.06|0
1652693830000|2022-05-16 09:37:10|2994.39|2994.39|2994.01|2994.01|2994.47|2994.47|2994.01|2994.01|0
1652693840000|2022-05-16 09:37:20|2993.93|2993.93|2994.08|2994.08|2994.08|2994.08|2993.93|2993.93|0
1652693850000|2022-05-16 09:37:30|2993.91|2993.91|2993.75|2993.75|2993.91|2993.91|2993.75|2993.75|0
1652693920000|2022-05-16 09:38:40|2993.91|2993.91|2993.69|2993.69|2993.91|2993.91|2993.69|2993.69|0
1652693930000|2022-05-16 09:38:50|2993.77|2993.77|2993.69|2993.69|2993.77|2993.77|2993.69|2993.69|0
1652693940000|2022-05-16 09:39:00|2993.58|2993.58|2993.58|2993.58|2993.58|2993.58|2993.58|2993.58|0
1652693970000|2022-05-16 09:39:30|2993.74|2993.74|2993.78|2993.78|2993.82|2993.82|2993.74|2993.74|0
1652693990000|2022-05-16 09:39:50|2993.91|2993.91|2993.49|2993.49|2993.91|2993.91|2993.49|2993.49|0
1652694000000|2022-05-16 09:40:00|2993.29|2993.29|2993.24|2993.24|2993.29|2993.29|2993.24|2993.24|0
1652694020000|2022-05-16 09:40:20|2993.32|2993.32|2993.32|2993.32|2993.32|2993.32|2993.32|2993.32|0
1652694040000|2022-05-16 09:40:40|2993.37|2993.37|2993.37|2993.37|2993.37|2993.37|2993.37|2993.37|0
1652694050000|2022-05-16 09:40:50|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|0
1652694070000|2022-05-16 09:41:10|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|0
1652694110000|2022-05-16 09:41:50|2993.47|2993.47|2993.47|2993.47|2993.47|2993.47|2993.47|2993.47|0
1652694190000|2022-05-16 09:43:10|2993.23|2993.23|2993.36|2993.36|2993.36|2993.36|2993.23|2993.23|0
1652694230000|2022-05-16 09:43:50|2993.44|2993.44|2993.64|2993.64|2993.64|2993.64|2993.44|2993.44|0
1652694260000|2022-05-16 09:44:20|2993.52|2993.52|2993.52|2993.52|2993.52|2993.52|2993.52|2993.52|0
1652694270000|2022-05-16 09:44:30|2993.63|2993.63|2993.63|2993.63|2993.63|2993.63|2993.63|2993.63|0
1652694290000|2022-05-16 09:44:50|2993.71|2993.71|2993.81|2993.81|2993.81|2993.81|2993.61|2993.61|0
1652694300000|2022-05-16 09:45:00|2994.15|2994.15|2994.15|2994.15|2994.15|2994.15|2994.15|2994.15|0
1652694310000|2022-05-16 09:45:10|2994.24|2994.24|2994.24|2994.24|2994.24|2994.24|2994.24|2994.24|0
1652694350000|2022-05-16 09:45:50|2994.34|2994.34|2994.5|2994.5|2994.54|2994.54|2994.34|2994.34|0
1652694370000|2022-05-16 09:46:10|2994.38|2994.38|2994.46|2994.46|2994.46|2994.46|2994.38|2994.38|0
1652694380000|2022-05-16 09:46:20|2994.5|2994.5|2994.58|2994.58|2994.58|2994.58|2994.5|2994.5|0
1652694400000|2022-05-16 09:46:40|2994.54|2994.54|2994.54|2994.54|2994.54|2994.54|2994.54|2994.54|0
1652694430000|2022-05-16 09:47:10|2994.95|2994.95|2994.95|2994.95|2994.95|2994.95|2994.95|2994.95|0
1652694450000|2022-05-16 09:47:30|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|0
1652694490000|2022-05-16 09:48:10|2994.58|2994.58|2994.58|2994.58|2994.58|2994.58|2994.58|2994.58|0
1652694500000|2022-05-16 09:48:20|2994.92|2994.92|2994.92|2994.92|2994.92|2994.92|2994.92|2994.92|0
1652694520000|2022-05-16 09:48:40|2994.84|2994.84|2994.92|2994.92|2994.92|2994.92|2994.84|2994.84|0
1652694550000|2022-05-16 09:49:10|2994.84|2994.84|2994.84|2994.84|2994.84|2994.84|2994.84|2994.84|0
1652694560000|2022-05-16 09:49:20|2995.19|2995.19|2995.19|2995.19|2995.19|2995.19|2995.19|2995.19|0
1652694580000|2022-05-16 09:49:40|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|0
1652694590000|2022-05-16 09:49:50|2995.86|2995.86|2997.19|2997.19|2997.19|2997.19|2995.86|2995.86|0
1652694600000|2022-05-16 09:50:00|2997.3|2997.3|2997.64|2997.64|2997.64|2997.64|2997.3|2997.3|0
1652694610000|2022-05-16 09:50:10|2997.58|2997.58|2997.58|2997.58|2997.58|2997.58|2997.58|2997.58|0
1652694620000|2022-05-16 09:50:20|2998.25|2998.25|2998.56|2998.56|2998.56|2998.56|2998.25|2998.25|0
1652694630000|2022-05-16 09:50:30|2998.45|2998.45|2998.34|2998.34|2998.67|2998.67|2998.34|2998.34|0
1652694700000|2022-05-16 09:51:40|2998.52|2998.52|2998.52|2998.52|2998.52|2998.52|2998.52|2998.52|0
1652694720000|2022-05-16 09:52:00|2998.34|2998.34|2998.16|2998.16|2998.34|2998.34|2998.16|2998.16|0
1652694750000|2022-05-16 09:52:30|2997.82|2997.82|2997.82|2997.82|2997.82|2997.82|2997.82|2997.82|0
1652694840000|2022-05-16 09:54:00|2998.15|2998.15|2998.23|2998.23|2998.23|2998.23|2998.15|2998.15|0
1652694860000|2022-05-16 09:54:20|2998.31|2998.31|2998.52|2998.52|2998.52|2998.52|2998.31|2998.31|0
1652694870000|2022-05-16 09:54:30|2998.62|2998.62|2998.62|2998.62|2998.62|2998.62|2998.62|2998.62|0
1652694880000|2022-05-16 09:54:40|2998.52|2998.52|2998.33|2998.33|2998.52|2998.52|2998.33|2998.33|0
1652694890000|2022-05-16 09:54:50|2998.46|2998.46|2998.46|2998.46|2998.46|2998.46|2998.46|2998.46|0
1652694900000|2022-05-16 09:55:00|2998.36|2998.36|2998.36|2998.36|2998.36|2998.36|2998.36|2998.36|0
1652694930000|2022-05-16 09:55:30|2998.03|2998.03|2998.03|2998.03|2998.03|2998.03|2998.03|2998.03|0
1652694950000|2022-05-16 09:55:50|2997.95|2997.95|2997.95|2997.95|2997.95|2997.95|2997.95|2997.95|0
1652694960000|2022-05-16 09:56:00|2997.84|2997.84|2997.76|2997.76|2997.84|2997.84|2997.76|2997.76|0
1652695020000|2022-05-16 09:57:00|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|0
1652695030000|2022-05-16 09:57:10|2997.18|2997.18|2997.18|2997.18|2997.18|2997.18|2997.18|2997.18|0
1652695040000|2022-05-16 09:57:20|2997.1|2997.1|2997.1|2997.1|2997.1|2997.1|2997.1|2997.1|0
1652695050000|2022-05-16 09:57:30|2997.43|2997.43|2997.43|2997.43|2997.43|2997.43|2997.43|2997.43|0
1652695060000|2022-05-16 09:57:40|2997.59|2997.59|2997.59|2997.59|2997.59|2997.59|2997.59|2997.59|0
1652695090000|2022-05-16 09:58:10|2997.47|2997.47|2997.37|2997.37|2997.47|2997.47|2997.37|2997.37|0
1652695110000|2022-05-16 09:58:30|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|0
1652695120000|2022-05-16 09:58:40|2997.18|2997.18|2997.18|2997.18|2997.18|2997.18|2997.18|2997.18|0
1652695130000|2022-05-16 09:58:50|2997.1|2997.1|2996.83|2996.83|2997.1|2997.1|2996.83|2996.83|0
1652695150000|2022-05-16 09:59:10|2996.75|2996.75|2996.7|2996.7|2996.75|2996.75|2996.7|2996.7|0
1652695160000|2022-05-16 09:59:20|2996.86|2996.86|2996.68|2996.68|2996.86|2996.86|2996.68|2996.68|0
1652695170000|2022-05-16 09:59:30|2996.6|2996.6|2996.35|2996.35|2996.6|2996.6|2996.35|2996.35|0
1652695210000|2022-05-16 10:00:10|2996.02|2996.02|2995.38|2995.38|2996.02|2996.02|2995.38|2995.38|0
1652695220000|2022-05-16 10:00:20|2995.3|2995.3|2995.11|2995.11|2995.3|2995.3|2995.11|2995.11|0
1652695260000|2022-05-16 10:01:00|2995.03|2995.03|2995.03|2995.03|2995.03|2995.03|2995.03|2995.03|0
1652695270000|2022-05-16 10:01:10|2994.99|2994.99|2994.87|2994.87|2994.99|2994.99|2994.87|2994.87|0
1652695280000|2022-05-16 10:01:20|2994.53|2994.53|2994.46|2994.46|2994.6|2994.6|2994.46|2994.46|0
1652695290000|2022-05-16 10:01:30|2994.54|2994.54|2994.54|2994.54|2994.54|2994.54|2994.54|2994.54|0
1652695300000|2022-05-16 10:01:40|2994.62|2994.62|2994.41|2994.41|2994.62|2994.62|2994.41|2994.41|0
1652695310000|2022-05-16 10:01:50|2994.33|2994.33|2994.33|2994.33|2994.33|2994.33|2994.33|2994.33|0
1652695330000|2022-05-16 10:02:10|2994.25|2994.25|2994.25|2994.25|2994.25|2994.25|2994.25|2994.25|0
1652695350000|2022-05-16 10:02:30|2994.17|2994.17|2994.1|2994.1|2994.17|2994.17|2994.1|2994.1|0
1652695390000|2022-05-16 10:03:10|2994.05|2994.05|2994.05|2994.05|2994.05|2994.05|2994.05|2994.05|0
1652695430000|2022-05-16 10:03:50|2994.38|2994.38|2994.38|2994.38|2994.38|2994.38|2994.38|2994.38|0
1652695450000|2022-05-16 10:04:10|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|0
1652695500000|2022-05-16 10:05:00|2994.38|2994.38|2994.38|2994.38|2994.38|2994.38|2994.38|2994.38|0
1652695510000|2022-05-16 10:05:10|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|0
1652695540000|2022-05-16 10:05:40|2993.8|2993.8|2993.9|2993.9|2993.9|2993.9|2993.8|2993.8|0
1652695580000|2022-05-16 10:06:20|2993.54|2993.54|2993.64|2993.64|2993.75|2993.75|2993.54|2993.54|0
1652695590000|2022-05-16 10:06:30|2993.75|2993.75|2993.75|2993.75|2993.75|2993.75|2993.75|2993.75|0
1652695620000|2022-05-16 10:07:00|2993.67|2993.67|2993.67|2993.67|2993.67|2993.67|2993.67|2993.67|0
1652695680000|2022-05-16 10:08:00|2994|2994|2994|2994|2994|2994|2994|2994|0
1652695690000|2022-05-16 10:08:10|2994.41|2994.41|2994.41|2994.41|2994.41|2994.41|2994.41|2994.41|0
1652695710000|2022-05-16 10:08:30|2994.57|2994.57|2994.57|2994.57|2994.57|2994.57|2994.57|2994.57|0
1652695730000|2022-05-16 10:08:50|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|0
1652695740000|2022-05-16 10:09:00|2994.69|2994.69|2994.69|2994.69|2994.69|2994.69|2994.69|2994.69|0
1652695750000|2022-05-16 10:09:10|2994.64|2994.64|2994.64|2994.64|2994.64|2994.64|2994.64|2994.64|0
1652695780000|2022-05-16 10:09:40|2994.56|2994.56|2994.56|2994.56|2994.56|2994.56|2994.56|2994.56|0
1652695790000|2022-05-16 10:09:50|2994.72|2994.72|2994.72|2994.72|2994.72|2994.72|2994.72|2994.72|0
1652695800000|2022-05-16 10:10:00|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|0
1652695810000|2022-05-16 10:10:10|2994.9|2994.9|2995.01|2995.01|2995.01|2995.01|2994.9|2994.9|0
1652695850000|2022-05-16 10:10:50|2995.34|2995.34|2995.57|2995.57|2995.57|2995.57|2995.34|2995.34|0
1652695860000|2022-05-16 10:11:00|2995.67|2995.67|2995.6|2995.6|2995.67|2995.67|2995.6|2995.6|0
1652695870000|2022-05-16 10:11:10|2995.71|2995.71|2995.71|2995.71|2995.71|2995.71|2995.71|2995.71|0
1652695900000|2022-05-16 10:11:40|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|0
1652695950000|2022-05-16 10:12:30|2996.22|2996.22|2996.22|2996.22|2996.22|2996.22|2996.22|2996.22|0
1652695970000|2022-05-16 10:12:50|2996.55|2996.55|2996.55|2996.55|2996.55|2996.55|2996.55|2996.55|0
1652696020000|2022-05-16 10:13:40|2996.59|2996.59|2996.59|2996.59|2996.59|2996.59|2996.59|2996.59|0
1652696030000|2022-05-16 10:13:50|2996.54|2996.54|2996.54|2996.54|2996.54|2996.54|2996.54|2996.54|0
1652696070000|2022-05-16 10:14:30|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|0
1652696080000|2022-05-16 10:14:40|2996.47|2996.47|2996.47|2996.47|2996.47|2996.47|2996.47|2996.47|0
1652696120000|2022-05-16 10:15:20|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|0
1652696190000|2022-05-16 10:16:30|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|0
1652696230000|2022-05-16 10:17:10|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|0
1652696250000|2022-05-16 10:17:30|2996.38|2996.38|2996.38|2996.38|2996.38|2996.38|2996.38|2996.38|0
1652696260000|2022-05-16 10:17:40|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|0
1652696300000|2022-05-16 10:18:20|2996.67|2996.67|2997|2997|2997|2997|2996.67|2996.67|0
1652696340000|2022-05-16 10:19:00|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|0
1652696350000|2022-05-16 10:19:10|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|0
1652696360000|2022-05-16 10:19:20|2996.54|2996.54|2996.54|2996.54|2996.54|2996.54|2996.54|2996.54|0
1652696400000|2022-05-16 10:20:00|2996.42|2996.42|2996.39|2996.39|2996.42|2996.42|2996.39|2996.39|0
1652696440000|2022-05-16 10:20:40|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|0
1652696450000|2022-05-16 10:20:50|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|0
1652696460000|2022-05-16 10:21:00|2995.78|2995.78|2995.78|2995.78|2995.78|2995.78|2995.78|2995.78|0
1652696470000|2022-05-16 10:21:10|2995.39|2995.39|2995.29|2995.29|2995.39|2995.39|2995.29|2995.29|0
1652696480000|2022-05-16 10:21:20|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|0
1652696510000|2022-05-16 10:21:50|2995.21|2995.21|2995.13|2995.13|2995.21|2995.21|2995.13|2995.13|0
1652696520000|2022-05-16 10:22:00|2995.02|2995.02|2995.02|2995.02|2995.02|2995.02|2995.02|2995.02|0
1652696530000|2022-05-16 10:22:10|2995.1|2995.1|2995.05|2995.05|2995.1|2995.1|2995.05|2995.05|0
1652696570000|2022-05-16 10:22:50|2994.96|2994.96|2995.01|2995.01|2995.05|2995.05|2994.96|2994.96|0
1652696590000|2022-05-16 10:23:10|2994.68|2994.68|2994.68|2994.68|2994.68|2994.68|2994.68|2994.68|0
1652696600000|2022-05-16 10:23:20|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|0
1652696610000|2022-05-16 10:23:30|2995.68|2995.68|2995.68|2995.68|2995.68|2995.68|2995.68|2995.68|0
1652696620000|2022-05-16 10:23:40|2995.78|2995.78|2995.78|2995.78|2995.78|2995.78|2995.78|2995.78|0
1652696630000|2022-05-16 10:23:50|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|0
1652696660000|2022-05-16 10:24:20|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|0
1652696670000|2022-05-16 10:24:30|2995.41|2995.41|2995.41|2995.41|2995.41|2995.41|2995.41|2995.41|0
1652696690000|2022-05-16 10:24:50|2995.48|2995.48|2995.48|2995.48|2995.48|2995.48|2995.48|2995.48|0
1652696700000|2022-05-16 10:25:00|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|0
1652696720000|2022-05-16 10:25:20|2995.42|2995.42|2995.5|2995.5|2995.5|2995.5|2995.42|2995.42|0
1652696760000|2022-05-16 10:26:00|2995.83|2995.83|2996.06|2996.06|2996.06|2996.06|2995.83|2995.83|0
1652696820000|2022-05-16 10:27:00|2996.14|2996.14|2996.24|2996.24|2996.24|2996.24|2996.14|2996.14|0
1652696830000|2022-05-16 10:27:10|2996.58|2996.58|2996.58|2996.58|2996.58|2996.58|2996.58|2996.58|0
1652696870000|2022-05-16 10:27:50|2996.54|2996.54|2996.54|2996.54|2996.54|2996.54|2996.54|2996.54|0
1652696880000|2022-05-16 10:28:00|2996.42|2996.42|2996.42|2996.42|2996.42|2996.42|2996.42|2996.42|0
1652696890000|2022-05-16 10:28:10|2996.16|2996.16|2995.88|2995.88|2996.16|2996.16|2995.88|2995.88|0
1652696930000|2022-05-16 10:28:50|2995.79|2995.79|2995.79|2995.79|2995.79|2995.79|2995.79|2995.79|0
1652696940000|2022-05-16 10:29:00|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|0
1652696970000|2022-05-16 10:29:30|2995.64|2995.64|2995.64|2995.64|2995.64|2995.64|2995.64|2995.64|0
1652696980000|2022-05-16 10:29:40|2995.72|2995.72|2996.09|2996.09|2996.13|2996.13|2995.72|2995.72|0
1652697000000|2022-05-16 10:30:00|2996.01|2996.01|2996.09|2996.09|2996.09|2996.09|2996.01|2996.01|0
1652697010000|2022-05-16 10:30:10|2996.19|2996.19|2996.19|2996.19|2996.19|2996.19|2996.19|2996.19|0
1652697040000|2022-05-16 10:30:40|2996.11|2996.11|2996.22|2996.22|2996.22|2996.22|2996.11|2996.11|0
1652697120000|2022-05-16 10:32:00|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|0
1652697140000|2022-05-16 10:32:20|2996.41|2996.41|2996.33|2996.33|2996.41|2996.41|2996.33|2996.33|0
1652697150000|2022-05-16 10:32:30|2995.15|2995.15|2994.99|2994.99|2995.15|2995.15|2994.99|2994.99|0
1652697170000|2022-05-16 10:32:50|2994.89|2994.89|2994.89|2994.89|2994.89|2994.89|2994.89|2994.89|0
1652697190000|2022-05-16 10:33:10|2994.66|2994.66|2994.66|2994.66|2994.66|2994.66|2994.66|2994.66|0
1652697210000|2022-05-16 10:33:30|2994.62|2994.62|2994.29|2994.29|2994.62|2994.62|2994.29|2994.29|0
1652697240000|2022-05-16 10:34:00|2994.37|2994.37|2994.22|2994.22|2994.37|2994.37|2994.22|2994.22|0
1652697270000|2022-05-16 10:34:30|2994.01|2994.01|2993.01|2993.01|2994.01|2994.01|2993.01|2993.01|0
1652697280000|2022-05-16 10:34:40|2992.79|2992.79|2991.79|2991.79|2992.79|2992.79|2991.79|2991.79|0
1652697290000|2022-05-16 10:34:50|2991.69|2991.69|2991.77|2991.77|2991.77|2991.77|2991.61|2991.61|0
1652697300000|2022-05-16 10:35:00|2992.1|2992.1|2992.1|2992.1|2992.1|2992.1|2992.1|2992.1|0
1652697310000|2022-05-16 10:35:10|2991.77|2991.77|2991.77|2991.77|2991.77|2991.77|2991.77|2991.77|0
1652697330000|2022-05-16 10:35:30|2991.73|2991.73|2991.73|2991.73|2991.73|2991.73|2991.73|2991.73|0
1652697340000|2022-05-16 10:35:40|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|0
1652697360000|2022-05-16 10:36:00|2991.48|2991.48|2991.48|2991.48|2991.48|2991.48|2991.48|2991.48|0
1652697370000|2022-05-16 10:36:10|2991.59|2991.59|2991.59|2991.59|2991.59|2991.59|2991.59|2991.59|0
1652697380000|2022-05-16 10:36:20|2991.25|2991.25|2991.13|2991.13|2991.25|2991.25|2991.13|2991.13|0
1652697400000|2022-05-16 10:36:40|2990.8|2990.8|2990.69|2990.69|2990.8|2990.8|2990.69|2990.69|0
1652697410000|2022-05-16 10:36:50|2990.58|2990.58|2990.58|2990.58|2990.58|2990.58|2990.58|2990.58|0
1652697420000|2022-05-16 10:37:00|2990.49|2990.49|2990.65|2990.65|2990.65|2990.65|2990.49|2990.49|0
1652697430000|2022-05-16 10:37:10|2990.57|2990.57|2990.5|2990.5|2990.57|2990.57|2990.5|2990.5|0
1652697440000|2022-05-16 10:37:20|2990.42|2990.42|2990.39|2990.39|2990.42|2990.42|2990.32|2990.32|0
1652697460000|2022-05-16 10:37:40|2990.55|2990.55|2990.55|2990.55|2990.55|2990.55|2990.55|2990.55|0
1652697480000|2022-05-16 10:38:00|2990.43|2990.43|2990.34|2990.34|2990.43|2990.43|2990.34|2990.34|0
1652697500000|2022-05-16 10:38:20|2989.67|2989.67|2989.67|2989.67|2989.67|2989.67|2989.67|2989.67|0
1652697520000|2022-05-16 10:38:40|2989.84|2989.84|2989.84|2989.84|2989.84|2989.84|2989.84|2989.84|0
1652697550000|2022-05-16 10:39:10|2989.73|2989.73|2989.77|2989.77|2989.77|2989.77|2989.7|2989.7|0
1652697560000|2022-05-16 10:39:20|2989.11|2989.11|2989.11|2989.11|2989.11|2989.11|2989.11|2989.11|0
1652697570000|2022-05-16 10:39:30|2989.18|2989.18|2989.58|2989.58|2989.58|2989.58|2989.18|2989.18|0
1652697580000|2022-05-16 10:39:40|2989.45|2989.45|2989.46|2989.46|2989.46|2989.46|2989.38|2989.38|0
1652697590000|2022-05-16 10:39:50|2989.79|2989.79|2989.79|2989.79|2989.89|2989.89|2989.79|2989.79|0
1652697600000|2022-05-16 10:40:00|2989.71|2989.71|2989.71|2989.71|2989.71|2989.71|2989.71|2989.71|0
1652697630000|2022-05-16 10:40:30|2989.38|2989.38|2989.38|2989.38|2989.38|2989.38|2989.38|2989.38|0
1652697650000|2022-05-16 10:40:50|2988.71|2988.71|2988.71|2988.71|2988.71|2988.71|2988.71|2988.71|0
1652697660000|2022-05-16 10:41:00|2988.63|2988.63|2988.3|2988.3|2988.63|2988.63|2988.3|2988.3|0
1652697680000|2022-05-16 10:41:20|2988.38|2988.38|2988.46|2988.46|2988.46|2988.46|2988.38|2988.38|0
1652697690000|2022-05-16 10:41:30|2988.43|2988.43|2988.36|2988.36|2988.43|2988.43|2988.36|2988.36|0
1652697700000|2022-05-16 10:41:40|2988.41|2988.41|2988.82|2988.82|2988.82|2988.82|2988.41|2988.41|0
1652697710000|2022-05-16 10:41:50|2988.87|2988.87|2988.87|2988.87|2988.87|2988.87|2988.87|2988.87|0
1652697720000|2022-05-16 10:42:00|2989.1|2989.1|2989.2|2989.2|2989.2|2989.2|2989.1|2989.1|0
1652697730000|2022-05-16 10:42:10|2989.64|2989.64|2989.94|2989.94|2989.94|2989.94|2989.64|2989.64|0
1652697740000|2022-05-16 10:42:20|2990.27|2990.27|2990.61|2990.61|2990.61|2990.61|2990.27|2990.27|0
1652697780000|2022-05-16 10:43:00|2990.72|2990.72|2990.8|2990.8|2990.8|2990.8|2990.72|2990.72|0
1652697800000|2022-05-16 10:43:20|2990.76|2990.76|2990.6|2990.6|2990.76|2990.76|2990.6|2990.6|0
1652697820000|2022-05-16 10:43:40|2990.56|2990.56|2990.48|2990.48|2990.56|2990.56|2990.48|2990.48|0
1652697830000|2022-05-16 10:43:50|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|0
1652697850000|2022-05-16 10:44:10|2990.46|2990.46|2990.87|2990.87|2990.87|2990.87|2990.46|2990.46|0
1652697860000|2022-05-16 10:44:20|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|0
1652697870000|2022-05-16 10:44:30|2990.7|2990.7|2990.62|2990.62|2990.7|2990.7|2990.62|2990.62|0
1652697880000|2022-05-16 10:44:40|2990.65|2990.65|2990.65|2990.65|2990.65|2990.65|2990.65|2990.65|0
1652697900000|2022-05-16 10:45:00|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|0
1652697910000|2022-05-16 10:45:10|2990.76|2990.76|2990.71|2990.71|2990.76|2990.76|2990.71|2990.71|0
1652697920000|2022-05-16 10:45:20|2990.63|2990.63|2990.63|2990.63|2990.71|2990.71|2990.63|2990.63|0
1652697940000|2022-05-16 10:45:40|2990.87|2990.87|2991.21|2991.21|2991.21|2991.21|2990.87|2990.87|0
1652697960000|2022-05-16 10:46:00|2991.33|2991.33|2991.41|2991.41|2991.41|2991.41|2991.33|2991.33|0
1652697970000|2022-05-16 10:46:10|2991.48|2991.48|2991.48|2991.48|2991.48|2991.48|2991.48|2991.48|0
1652697990000|2022-05-16 10:46:30|2991.6|2991.6|2991.67|2991.67|2991.67|2991.67|2991.6|2991.6|0
1652698010000|2022-05-16 10:46:50|2991.88|2991.88|2992.04|2992.04|2992.04|2992.04|2991.88|2991.88|0
1652698020000|2022-05-16 10:47:00|2991.97|2991.97|2992.34|2992.34|2992.34|2992.34|2991.97|2991.97|0
1652698040000|2022-05-16 10:47:20|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|0
1652698070000|2022-05-16 10:47:50|2992.29|2992.29|2992.29|2992.29|2992.29|2992.29|2992.29|2992.29|0
1652698080000|2022-05-16 10:48:00|2992.52|2992.52|2992.52|2992.52|2992.52|2992.52|2992.52|2992.52|0
1652698090000|2022-05-16 10:48:10|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|0
1652698100000|2022-05-16 10:48:20|2992.68|2992.68|2993.46|2993.46|2993.46|2993.46|2992.68|2992.68|0
1652698110000|2022-05-16 10:48:30|2993.65|2993.65|2994.09|2994.09|2994.09|2994.09|2993.65|2993.65|0
1652698140000|2022-05-16 10:49:00|2994.16|2994.16|2994.08|2994.08|2994.16|2994.16|2994.08|2994.08|0
1652698170000|2022-05-16 10:49:30|2993.75|2993.75|2993.97|2993.97|2993.97|2993.97|2993.64|2993.64|0
1652698180000|2022-05-16 10:49:40|2993.64|2993.64|2993.64|2993.64|2993.64|2993.64|2993.64|2993.64|0
1652698210000|2022-05-16 10:50:10|2993.73|2993.73|2993.73|2993.73|2993.73|2993.73|2993.73|2993.73|0
1652698220000|2022-05-16 10:50:20|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|0
1652698260000|2022-05-16 10:51:00|2993.72|2993.72|2994.05|2994.05|2994.05|2994.05|2993.72|2993.72|0
1652698280000|2022-05-16 10:51:20|2994.14|2994.14|2994.14|2994.14|2994.14|2994.14|2994.14|2994.14|0
1652698300000|2022-05-16 10:51:40|2994.24|2994.24|2994.24|2994.24|2994.24|2994.24|2994.24|2994.24|0
1652698320000|2022-05-16 10:52:00|2994.2|2994.2|2994.2|2994.2|2994.2|2994.2|2994.2|2994.2|0
1652698330000|2022-05-16 10:52:10|2994.31|2994.31|2994.31|2994.31|2994.31|2994.31|2994.31|2994.31|0
1652698410000|2022-05-16 10:53:30|2994.1|2994.1|2994.22|2994.22|2994.22|2994.22|2994.1|2994.1|0
1652698440000|2022-05-16 10:54:00|2993.98|2993.98|2993.98|2993.98|2993.98|2993.98|2993.98|2993.98|0
1652698460000|2022-05-16 10:54:20|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|0
1652698500000|2022-05-16 10:55:00|2994.24|2994.24|2994.81|2994.81|2994.81|2994.81|2994.24|2994.24|0
1652698520000|2022-05-16 10:55:20|2994.73|2994.73|2994.73|2994.73|2994.73|2994.73|2994.73|2994.73|0
1652698530000|2022-05-16 10:55:30|2994.88|2994.88|2994.88|2994.88|2994.88|2994.88|2994.88|2994.88|0
1652698540000|2022-05-16 10:55:40|2994.81|2994.81|2994.81|2994.81|2994.81|2994.81|2994.81|2994.81|0
1652698550000|2022-05-16 10:55:50|2994.76|2994.76|2994.81|2994.81|2994.81|2994.81|2994.76|2994.76|0
1652698590000|2022-05-16 10:56:30|2995.3|2995.3|2995.3|2995.3|2995.53|2995.53|2995.3|2995.3|0
1652698610000|2022-05-16 10:56:50|2995.46|2995.46|2995.38|2995.38|2995.46|2995.46|2995.38|2995.38|0
1652698620000|2022-05-16 10:57:00|2994.95|2994.95|2994.95|2994.95|2994.95|2994.95|2994.95|2994.95|0
1652698640000|2022-05-16 10:57:20|2994.87|2994.87|2994.87|2994.87|2994.87|2994.87|2994.87|2994.87|0
1652698660000|2022-05-16 10:57:40|2994.63|2994.63|2994.71|2994.71|2994.79|2994.79|2994.63|2994.63|0
1652698670000|2022-05-16 10:57:50|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|0
1652698690000|2022-05-16 10:58:10|2994.84|2994.84|2994.63|2994.63|2994.84|2994.84|2994.63|2994.63|0
1652698700000|2022-05-16 10:58:20|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|0
1652698730000|2022-05-16 10:58:50|2994.59|2994.59|2994.59|2994.59|2994.59|2994.59|2994.59|2994.59|0
1652698740000|2022-05-16 10:59:00|2994.48|2994.48|2994.48|2994.48|2994.48|2994.48|2994.48|2994.48|0
1652698780000|2022-05-16 10:59:40|2994.32|2994.32|2994.14|2994.14|2994.32|2994.32|2994.14|2994.14|0
1652698790000|2022-05-16 10:59:50|2994.21|2994.21|2994.19|2994.19|2994.3|2994.3|2994.19|2994.19|0
1652698800000|2022-05-16 11:00:00|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|0
1652698810000|2022-05-16 11:00:10|2994.64|2994.64|2995.59|2995.59|2995.59|2995.59|2994.64|2994.64|0
1652698820000|2022-05-16 11:00:20|2995.51|2995.51|2995.43|2995.43|2995.51|2995.51|2995.39|2995.39|0
1652698920000|2022-05-16 11:02:00|2995.28|2995.28|2995.28|2995.28|2995.28|2995.28|2995.28|2995.28|0
1652698930000|2022-05-16 11:02:10|2995.16|2995.16|2994.9|2994.9|2995.16|2995.16|2994.9|2994.9|0
1652698960000|2022-05-16 11:02:40|2994.83|2994.83|2994.71|2994.71|2994.83|2994.83|2994.71|2994.71|0
1652698970000|2022-05-16 11:02:50|2994.48|2994.48|2994.41|2994.41|2994.48|2994.48|2994.33|2994.33|0
1652698980000|2022-05-16 11:03:00|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|0
1652698990000|2022-05-16 11:03:10|2993.77|2993.77|2993.77|2993.77|2993.77|2993.77|2993.77|2993.77|0
1652699000000|2022-05-16 11:03:20|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|0
1652699010000|2022-05-16 11:03:30|2993.3|2993.3|2993.3|2993.3|2993.3|2993.3|2993.3|2993.3|0
1652699040000|2022-05-16 11:04:00|2992.63|2992.63|2992.12|2992.12|2992.63|2992.63|2992.12|2992.12|0
1652699050000|2022-05-16 11:04:10|2992.05|2992.05|2991.89|2991.89|2992.05|2992.05|2991.89|2991.89|0
1652699060000|2022-05-16 11:04:20|2991.68|2991.68|2991.68|2991.68|2991.68|2991.68|2991.68|2991.68|0
1652699070000|2022-05-16 11:04:30|2991.36|2991.36|2991.36|2991.36|2991.36|2991.36|2991.36|2991.36|0
1652699170000|2022-05-16 11:06:10|2991.7|2991.7|2991.9|2991.9|2992.1|2992.1|2991.7|2991.7|0
1652699190000|2022-05-16 11:06:30|2991.98|2991.98|2991.98|2991.98|2991.98|2991.98|2991.98|2991.98|0
1652699200000|2022-05-16 11:06:40|2991.9|2991.9|2991.9|2991.9|2991.9|2991.9|2991.9|2991.9|0
1652699240000|2022-05-16 11:07:20|2991.57|2991.57|2990.04|2990.04|2991.57|2991.57|2990.04|2990.04|0
1652699250000|2022-05-16 11:07:30|2989.96|2989.96|2989.89|2989.89|2989.96|2989.96|2989.89|2989.89|0
1652699260000|2022-05-16 11:07:40|2989.96|2989.96|2990.12|2990.12|2990.12|2990.12|2989.96|2989.96|0
1652699270000|2022-05-16 11:07:50|2990.2|2990.2|2990.36|2990.36|2990.36|2990.36|2990.2|2990.2|0
1652699280000|2022-05-16 11:08:00|2990.26|2990.26|2990.37|2990.37|2990.37|2990.37|2990.26|2990.26|0
1652699290000|2022-05-16 11:08:10|2990.58|2990.58|2990.68|2990.68|2990.68|2990.68|2990.58|2990.58|0
1652699300000|2022-05-16 11:08:20|2990.92|2990.92|2991.08|2991.08|2991.23|2991.23|2990.92|2990.92|0
1652699380000|2022-05-16 11:09:40|2991|2991|2991|2991|2991|2991|2991|2991|0
1652699390000|2022-05-16 11:09:50|2991.33|2991.33|2991.33|2991.33|2991.33|2991.33|2991.33|2991.33|0
1652699440000|2022-05-16 11:10:40|2991.09|2991.09|2991.09|2991.09|2991.09|2991.09|2991.09|2991.09|0
1652699460000|2022-05-16 11:11:00|2991.01|2991.01|2991.01|2991.01|2991.01|2991.01|2991.01|2991.01|0
1652699480000|2022-05-16 11:11:20|2990.94|2990.94|2990.89|2990.89|2990.94|2990.94|2990.89|2990.89|0
1652699520000|2022-05-16 11:12:00|2990.56|2990.56|2990.56|2990.56|2990.56|2990.56|2990.56|2990.56|0
1652699540000|2022-05-16 11:12:20|2990.23|2990.23|2990.23|2990.23|2990.23|2990.23|2990.23|2990.23|0
1652699550000|2022-05-16 11:12:30|2990.02|2990.02|2990.02|2990.02|2990.02|2990.02|2990.02|2990.02|0
1652699560000|2022-05-16 11:12:40|2989.94|2989.94|2988.7|2988.7|2989.94|2989.94|2988.7|2988.7|0
1652699570000|2022-05-16 11:12:50|2988.61|2988.61|2988.61|2988.61|2988.61|2988.61|2988.61|2988.61|0
1652699580000|2022-05-16 11:13:00|2988.26|2988.26|2987.84|2987.84|2988.26|2988.26|2987.84|2987.84|0
1652699590000|2022-05-16 11:13:10|2987.74|2987.74|2987.74|2987.74|2987.74|2987.74|2987.74|2987.74|0
1652699600000|2022-05-16 11:13:20|2987.78|2987.78|2987.87|2987.87|2987.87|2987.87|2987.78|2987.78|0
1652699610000|2022-05-16 11:13:30|2987.91|2987.91|2987.91|2987.91|2987.91|2987.91|2987.91|2987.91|0
1652699630000|2022-05-16 11:13:50|2987.95|2987.95|2987.8|2987.8|2987.95|2987.95|2987.8|2987.8|0
1652699640000|2022-05-16 11:14:00|2987.41|2987.41|2987.09|2987.09|2987.41|2987.41|2987.09|2987.09|0
1652699650000|2022-05-16 11:14:10|2986.97|2986.97|2986.97|2986.97|2986.97|2986.97|2986.97|2986.97|0
1652699670000|2022-05-16 11:14:30|2986.63|2986.63|2986.63|2986.63|2986.63|2986.63|2986.63|2986.63|0
1652699680000|2022-05-16 11:14:40|2986.55|2986.55|2986.63|2986.63|2986.63|2986.63|2986.55|2986.55|0
1652699690000|2022-05-16 11:14:50|2986.71|2986.71|2986.61|2986.61|2986.71|2986.71|2986.61|2986.61|0
1652699700000|2022-05-16 11:15:00|2986.4|2986.4|2986.2|2986.2|2986.4|2986.4|2986.2|2986.2|0
1652699710000|2022-05-16 11:15:10|2986.12|2986.12|2986.12|2986.12|2986.12|2986.12|2986.12|2986.12|0
1652699730000|2022-05-16 11:15:30|2986.45|2986.45|2986.45|2986.45|2986.45|2986.45|2986.45|2986.45|0
1652699740000|2022-05-16 11:15:40|2986.53|2986.53|2986.53|2986.53|2986.53|2986.53|2986.53|2986.53|0
1652699750000|2022-05-16 11:15:50|2986.45|2986.45|2986.45|2986.45|2986.45|2986.45|2986.45|2986.45|0
1652699820000|2022-05-16 11:17:00|2986.33|2986.33|2986.04|2986.04|2986.33|2986.33|2985.96|2985.96|0
1652699830000|2022-05-16 11:17:10|2986.2|2986.2|2986.2|2986.2|2986.2|2986.2|2986.2|2986.2|0
1652699850000|2022-05-16 11:17:30|2986.33|2986.33|2986.33|2986.33|2986.33|2986.33|2986.33|2986.33|0
1652699900000|2022-05-16 11:18:20|2986.5|2986.5|2986.54|2986.54|2986.54|2986.54|2986.5|2986.5|0
1652699930000|2022-05-16 11:18:50|2986.49|2986.49|2986.49|2986.49|2986.49|2986.49|2986.49|2986.49|0
1652699950000|2022-05-16 11:19:10|2986.42|2986.42|2986.42|2986.42|2986.42|2986.42|2986.42|2986.42|0
1652699960000|2022-05-16 11:19:20|2986.57|2986.57|2986.8|2986.8|2986.8|2986.8|2986.57|2986.57|0
1652699980000|2022-05-16 11:19:40|2986.14|2986.14|2986.14|2986.14|2986.14|2986.14|2986.14|2986.14|0
1652700010000|2022-05-16 11:20:10|2986.24|2986.24|2986.32|2986.32|2986.32|2986.32|2986.24|2986.24|0
1652700030000|2022-05-16 11:20:30|2986.28|2986.28|2986.28|2986.28|2986.28|2986.28|2986.28|2986.28|0
1652700050000|2022-05-16 11:20:50|2985.61|2985.61|2985.69|2985.69|2985.69|2985.69|2985.61|2985.61|0
1652700060000|2022-05-16 11:21:00|2985.58|2985.58|2985.53|2985.53|2985.58|2985.58|2985.42|2985.42|0
1652700070000|2022-05-16 11:21:10|2985.49|2985.49|2985.49|2985.49|2985.49|2985.49|2985.49|2985.49|0
1652700120000|2022-05-16 11:22:00|2985.58|2985.58|2985.58|2985.58|2985.58|2985.58|2985.58|2985.58|0
1652700180000|2022-05-16 11:23:00|2985.29|2985.29|2985.29|2985.29|2985.29|2985.29|2985.29|2985.29|0
1652700230000|2022-05-16 11:23:50|2985.25|2985.25|2985.25|2985.25|2985.25|2985.25|2985.25|2985.25|0
1652700300000|2022-05-16 11:25:00|2985.13|2985.13|2985.13|2985.13|2985.13|2985.13|2985.13|2985.13|0
1652700310000|2022-05-16 11:25:10|2985.01|2985.01|2984.68|2984.68|2985.01|2985.01|2984.68|2984.68|0
1652700360000|2022-05-16 11:26:00|2984.61|2984.61|2985.17|2985.17|2985.17|2985.17|2984.61|2984.61|0
1652700390000|2022-05-16 11:26:30|2985.28|2985.28|2985.39|2985.39|2985.39|2985.39|2985.28|2985.28|0
1652700410000|2022-05-16 11:26:50|2985.29|2985.29|2985.29|2985.29|2985.29|2985.29|2985.29|2985.29|0
1652700450000|2022-05-16 11:27:30|2985.33|2985.33|2985.37|2985.37|2985.37|2985.37|2985.33|2985.33|0
1652700480000|2022-05-16 11:28:00|2985.53|2985.53|2985.65|2985.65|2985.98|2985.98|2985.53|2985.53|0
1652700490000|2022-05-16 11:28:10|2985.73|2985.73|2985.73|2985.73|2985.73|2985.73|2985.73|2985.73|0
1652700500000|2022-05-16 11:28:20|2985.77|2985.77|2985.77|2985.77|2985.77|2985.77|2985.77|2985.77|0
1652700520000|2022-05-16 11:28:40|2986.1|2986.1|2986.1|2986.1|2986.1|2986.1|2986.1|2986.1|0
1652700550000|2022-05-16 11:29:10|2986.76|2986.76|2987.08|2987.08|2987.11|2987.11|2986.76|2986.76|0
1652700560000|2022-05-16 11:29:20|2986.74|2986.74|2986.74|2986.74|2986.74|2986.74|2986.74|2986.74|0
1652700570000|2022-05-16 11:29:30|2986.82|2986.82|2986.82|2986.82|2986.82|2986.82|2986.82|2986.82|0
1652700580000|2022-05-16 11:29:40|2986.91|2986.91|2986.91|2986.91|2986.91|2986.91|2986.91|2986.91|0
1652700590000|2022-05-16 11:29:50|2987.08|2987.08|2987.08|2987.08|2987.08|2987.08|2987.08|2987.08|0
1652700600000|2022-05-16 11:30:00|2987.16|2987.16|2987.35|2987.35|2987.35|2987.35|2987.16|2987.16|0
1652700610000|2022-05-16 11:30:10|2987.26|2987.26|2987.03|2987.03|2987.26|2987.26|2987.03|2987.03|0
1652700640000|2022-05-16 11:30:40|2986.94|2986.94|2986.94|2986.94|2986.94|2986.94|2986.94|2986.94|0
1652700650000|2022-05-16 11:30:50|2987.17|2987.17|2987.17|2987.17|2987.17|2987.17|2987.17|2987.17|0
1652700670000|2022-05-16 11:31:10|2987.24|2987.24|2987.24|2987.24|2987.24|2987.24|2987.24|2987.24|0
1652700680000|2022-05-16 11:31:20|2987.33|2987.33|2987.33|2987.33|2987.33|2987.33|2987.33|2987.33|0
1652700710000|2022-05-16 11:31:50|2987.41|2987.41|2987.74|2987.74|2987.74|2987.74|2987.41|2987.41|0
1652700720000|2022-05-16 11:32:00|2987.65|2987.65|2987.65|2987.65|2987.65|2987.65|2987.65|2987.65|0
1652700740000|2022-05-16 11:32:20|2987.76|2987.76|2987.76|2987.76|2987.76|2987.76|2987.76|2987.76|0
1652700760000|2022-05-16 11:32:40|2987.84|2987.84|2987.92|2987.92|2987.92|2987.92|2987.84|2987.84|0
1652700770000|2022-05-16 11:32:50|2988.14|2988.14|2988.14|2988.14|2988.14|2988.14|2988.14|2988.14|0
1652700780000|2022-05-16 11:33:00|2988.22|2988.22|2988.4|2988.4|2988.4|2988.4|2988.22|2988.22|0
1652700790000|2022-05-16 11:33:10|2988.06|2988.06|2988.06|2988.06|2988.06|2988.06|2988.06|2988.06|0
1652700810000|2022-05-16 11:33:30|2988.17|2988.17|2988.17|2988.17|2988.17|2988.17|2988.17|2988.17|0
1652700820000|2022-05-16 11:33:40|2988.25|2988.25|2988.09|2988.09|2988.25|2988.25|2988.09|2988.09|0
1652700830000|2022-05-16 11:33:50|2988.01|2988.01|2988.01|2988.01|2988.01|2988.01|2988.01|2988.01|0
1652700850000|2022-05-16 11:34:10|2987.9|2987.9|2987.97|2987.97|2987.97|2987.97|2987.9|2987.9|0
1652700880000|2022-05-16 11:34:40|2988.38|2988.38|2988.57|2988.57|2988.57|2988.57|2988.38|2988.38|0
1652700890000|2022-05-16 11:34:50|2988.54|2988.54|2988.54|2988.54|2988.54|2988.54|2988.54|2988.54|0
1652700900000|2022-05-16 11:35:00|2988.59|2988.59|2988.59|2988.59|2988.59|2988.59|2988.59|2988.59|0
1652700920000|2022-05-16 11:35:20|2988.54|2988.54|2988.54|2988.54|2988.54|2988.54|2988.54|2988.54|0
1652700930000|2022-05-16 11:35:30|2988.65|2988.65|2988.65|2988.65|2988.65|2988.65|2988.65|2988.65|0
1652700980000|2022-05-16 11:36:20|2988.75|2988.75|2988.75|2988.75|2988.75|2988.75|2988.75|2988.75|0
1652701010000|2022-05-16 11:36:50|2989.42|2989.42|2989.58|2989.58|2989.61|2989.61|2989.42|2989.42|0
1652701020000|2022-05-16 11:37:00|2989.79|2989.79|2989.02|2989.02|2989.79|2989.79|2989.02|2989.02|0
1652701080000|2022-05-16 11:38:00|2989.35|2989.35|2989.35|2989.35|2989.35|2989.35|2989.35|2989.35|0
1652701120000|2022-05-16 11:38:40|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|0
1652701150000|2022-05-16 11:39:10|2989.32|2989.32|2989.32|2989.32|2989.32|2989.32|2989.32|2989.32|0
1652701170000|2022-05-16 11:39:30|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|0
1652701200000|2022-05-16 11:40:00|2989.31|2989.31|2989.31|2989.31|2989.31|2989.31|2989.31|2989.31|0
1652701260000|2022-05-16 11:41:00|2989.42|2989.42|2989.42|2989.42|2989.42|2989.42|2989.42|2989.42|0
1652701280000|2022-05-16 11:41:20|2989.5|2989.5|2989.5|2989.5|2989.5|2989.5|2989.5|2989.5|0
1652701290000|2022-05-16 11:41:30|2989.42|2989.42|2989.42|2989.42|2989.42|2989.42|2989.42|2989.42|0
1652701300000|2022-05-16 11:41:40|2989.5|2989.5|2989.5|2989.5|2989.5|2989.5|2989.5|2989.5|0
1652701320000|2022-05-16 11:42:00|2989.54|2989.54|2989.72|2989.72|2989.72|2989.72|2989.54|2989.54|0
1652701340000|2022-05-16 11:42:20|2989.82|2989.82|2989.95|2989.95|2990.01|2990.01|2989.82|2989.82|0
1652701360000|2022-05-16 11:42:40|2990.28|2990.28|2990.28|2990.28|2990.28|2990.28|2990.28|2990.28|0
1652701400000|2022-05-16 11:43:20|2990.41|2990.41|2990.41|2990.41|2990.41|2990.41|2990.41|2990.41|0
1652701420000|2022-05-16 11:43:40|2990.59|2990.59|2990.92|2990.92|2990.92|2990.92|2990.59|2990.59|0
1652701440000|2022-05-16 11:44:00|2991.1|2991.1|2991.1|2991.1|2991.1|2991.1|2991.1|2991.1|0
1652701450000|2022-05-16 11:44:10|2990.92|2990.92|2990.92|2990.92|2990.92|2990.92|2990.92|2990.92|0
1652701460000|2022-05-16 11:44:20|2991.03|2991.03|2991.03|2991.03|2991.03|2991.03|2991.03|2991.03|0
1652701480000|2022-05-16 11:44:40|2991.38|2991.38|2991.38|2991.38|2991.38|2991.38|2991.38|2991.38|0
1652701490000|2022-05-16 11:44:50|2991.05|2991.05|2991.05|2991.05|2991.05|2991.05|2991.05|2991.05|0
1652701500000|2022-05-16 11:45:00|2990.94|2990.94|2990.94|2990.94|2990.94|2990.94|2990.94|2990.94|0
1652701520000|2022-05-16 11:45:20|2991.04|2991.04|2991.04|2991.04|2991.04|2991.04|2991.04|2991.04|0
1652701530000|2022-05-16 11:45:30|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|0
1652701540000|2022-05-16 11:45:40|2991.01|2991.01|2991.01|2991.01|2991.01|2991.01|2991.01|2991.01|0
1652701550000|2022-05-16 11:45:50|2991.23|2991.23|2991.23|2991.23|2991.23|2991.23|2991.23|2991.23|0
1652701570000|2022-05-16 11:46:10|2991.15|2991.15|2990.99|2990.99|2991.15|2991.15|2990.99|2990.99|0
1652701590000|2022-05-16 11:46:30|2991.08|2991.08|2991.08|2991.08|2991.08|2991.08|2991.08|2991.08|0
1652701610000|2022-05-16 11:46:50|2991.23|2991.23|2991.68|2991.68|2991.68|2991.68|2991.23|2991.23|0
1652701620000|2022-05-16 11:47:00|2992.02|2992.02|2992.21|2992.21|2992.21|2992.21|2992.02|2992.02|0
1652701630000|2022-05-16 11:47:10|2992.07|2992.07|2992.07|2992.07|2992.07|2992.07|2992.07|2992.07|0
1652701640000|2022-05-16 11:47:20|2992.38|2992.38|2992.38|2992.38|2992.38|2992.38|2992.38|2992.38|0
1652701660000|2022-05-16 11:47:40|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|0
1652701710000|2022-05-16 11:48:30|2992.33|2992.33|2992.33|2992.33|2992.33|2992.33|2992.33|2992.33|0
1652701740000|2022-05-16 11:49:00|2992.44|2992.44|2992.44|2992.44|2992.44|2992.44|2992.44|2992.44|0
1652701750000|2022-05-16 11:49:10|2992.36|2992.36|2992.44|2992.44|2992.44|2992.44|2992.36|2992.36|0
1652701760000|2022-05-16 11:49:20|2992.53|2992.53|2992.52|2992.52|2992.53|2992.53|2992.44|2992.44|0
1652701770000|2022-05-16 11:49:30|2992.18|2992.18|2992.08|2992.08|2992.18|2992.18|2992.08|2992.08|0
1652701780000|2022-05-16 11:49:40|2991.84|2991.84|2991.19|2991.19|2991.84|2991.84|2991.19|2991.19|0
1652701810000|2022-05-16 11:50:10|2991.27|2991.27|2991.2|2991.2|2991.27|2991.27|2991.06|2991.06|0
1652701840000|2022-05-16 11:50:40|2990.87|2990.87|2990.87|2990.87|2990.87|2990.87|2990.87|2990.87|0
1652701860000|2022-05-16 11:51:00|2990.64|2990.64|2990.64|2990.64|2990.64|2990.64|2990.64|2990.64|0
1652701870000|2022-05-16 11:51:10|2990.6|2990.6|2990.15|2990.15|2990.6|2990.6|2990.15|2990.15|0
1652701880000|2022-05-16 11:51:20|2990.11|2990.11|2989.99|2989.99|2990.11|2990.11|2989.99|2989.99|0
1652701890000|2022-05-16 11:51:30|2990.15|2990.15|2990.15|2990.15|2990.15|2990.15|2990.15|2990.15|0
1652701930000|2022-05-16 11:52:10|2990.05|2990.05|2990.15|2990.15|2990.15|2990.15|2990.05|2990.05|0
1652701950000|2022-05-16 11:52:30|2989.81|2989.81|2989.81|2989.81|2989.81|2989.81|2989.81|2989.81|0
1652701970000|2022-05-16 11:52:50|2989.89|2989.89|2989.89|2989.89|2989.89|2989.89|2989.89|2989.89|0
1652702010000|2022-05-16 11:53:30|2989.98|2989.98|2989.89|2989.89|2989.98|2989.98|2989.89|2989.89|0
1652702040000|2022-05-16 11:54:00|2989.97|2989.97|2989.85|2989.85|2990.01|2990.01|2989.85|2989.85|0
1652702100000|2022-05-16 11:55:00|2989.69|2989.69|2989.69|2989.69|2989.69|2989.69|2989.69|2989.69|0
1652702110000|2022-05-16 11:55:10|2989.64|2989.64|2989.64|2989.64|2989.64|2989.64|2989.64|2989.64|0
1652702140000|2022-05-16 11:55:40|2989.3|2989.3|2988.41|2988.41|2989.3|2989.3|2988.3|2988.3|0
1652702150000|2022-05-16 11:55:50|2988.34|2988.34|2988.23|2988.23|2988.34|2988.34|2988.23|2988.23|0
1652702160000|2022-05-16 11:56:00|2988.13|2988.13|2987.88|2987.88|2988.33|2988.33|2987.88|2987.88|0
1652702200000|2022-05-16 11:56:40|2987.7|2987.7|2987.7|2987.7|2987.7|2987.7|2987.7|2987.7|0
1652702230000|2022-05-16 11:57:10|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|0
1652702240000|2022-05-16 11:57:20|2987.1|2987.1|2987.1|2987.1|2987.1|2987.1|2987.1|2987.1|0
1652702270000|2022-05-16 11:57:50|2987.03|2987.03|2986.92|2986.92|2987.03|2987.03|2986.92|2986.92|0
1652702280000|2022-05-16 11:58:00|2986.38|2986.38|2986.04|2986.04|2986.38|2986.38|2986.04|2986.04|0
1652702290000|2022-05-16 11:58:10|2985.89|2985.89|2985.89|2985.89|2985.89|2985.89|2985.89|2985.89|0
1652702300000|2022-05-16 11:58:20|2985.51|2985.51|2985.36|2985.36|2985.51|2985.51|2985.36|2985.36|0
1652702310000|2022-05-16 11:58:30|2985.44|2985.44|2985.06|2985.06|2985.52|2985.52|2985.06|2985.06|0
1652702320000|2022-05-16 11:58:40|2985.22|2985.22|2985.13|2985.13|2985.22|2985.22|2985.13|2985.13|0
1652702330000|2022-05-16 11:58:50|2985.21|2985.21|2985.25|2985.25|2985.25|2985.25|2985.21|2985.21|0
1652702340000|2022-05-16 11:59:00|2985.17|2985.17|2984.84|2984.84|2985.17|2985.17|2984.84|2984.84|0
1652702350000|2022-05-16 11:59:10|2984.51|2984.51|2984.51|2984.51|2984.51|2984.51|2984.51|2984.51|0
1652702370000|2022-05-16 11:59:30|2984.59|2984.59|2984.59|2984.59|2984.59|2984.59|2984.59|2984.59|0
1652702380000|2022-05-16 11:59:40|2985.25|2985.25|2985.22|2985.22|2985.33|2985.33|2985.22|2985.22|0
1652702390000|2022-05-16 11:59:50|2985.32|2985.32|2985.25|2985.25|2985.32|2985.32|2985.25|2985.25|0
1652702400000|2022-05-16 12:00:00|2985.35|2985.35|2985.35|2985.35|2985.35|2985.35|2985.35|2985.35|0
1652702440000|2022-05-16 12:00:40|2985.42|2985.42|2985.42|2985.42|2985.42|2985.42|2985.42|2985.42|0
1652702460000|2022-05-16 12:01:00|2985.38|2985.38|2985.71|2985.71|2985.71|2985.71|2985.38|2985.38|0
1652702470000|2022-05-16 12:01:10|2985.81|2985.81|2985.81|2985.81|2985.81|2985.81|2985.81|2985.81|0
1652702490000|2022-05-16 12:01:30|2985.71|2985.71|2985.71|2985.71|2985.71|2985.71|2985.71|2985.71|0
1652702500000|2022-05-16 12:01:40|2985.75|2985.75|2985.08|2985.08|2985.75|2985.75|2985.08|2985.08|0
1652702510000|2022-05-16 12:01:50|2984.98|2984.98|2984.6|2984.6|2984.98|2984.98|2984.6|2984.6|0
1652702520000|2022-05-16 12:02:00|2984.26|2984.26|2984.26|2984.26|2984.26|2984.26|2984.26|2984.26|0
1652702540000|2022-05-16 12:02:20|2984.19|2984.19|2983.96|2983.96|2984.19|2984.19|2983.86|2983.86|0
1652702580000|2022-05-16 12:03:00|2983.87|2983.87|2983.87|2983.87|2983.87|2983.87|2983.87|2983.87|0
1652702610000|2022-05-16 12:03:30|2983.79|2983.79|2983.87|2983.87|2983.87|2983.87|2983.79|2983.79|0
1652702620000|2022-05-16 12:03:40|2983.76|2983.76|2983.76|2983.76|2983.76|2983.76|2983.76|2983.76|0
1652702640000|2022-05-16 12:04:00|2984.42|2984.42|2984.42|2984.42|2984.42|2984.42|2984.42|2984.42|0
1652702680000|2022-05-16 12:04:40|2984.52|2984.52|2984.52|2984.52|2984.52|2984.52|2984.52|2984.52|0
1652702690000|2022-05-16 12:04:50|2984.42|2984.42|2984.42|2984.42|2984.42|2984.42|2984.42|2984.42|0
1652702700000|2022-05-16 12:05:00|2984.76|2984.76|2985.42|2985.42|2985.42|2985.42|2984.76|2984.76|0
1652702710000|2022-05-16 12:05:10|2985.32|2985.32|2985.4|2985.4|2985.4|2985.4|2985.32|2985.32|0
1652702730000|2022-05-16 12:05:30|2985.19|2985.19|2985.19|2985.19|2985.19|2985.19|2985.19|2985.19|0
1652702740000|2022-05-16 12:05:40|2985.38|2985.38|2985.71|2985.71|2985.71|2985.71|2985.38|2985.38|0
1652702770000|2022-05-16 12:06:10|2985.69|2985.69|2985.69|2985.69|2985.69|2985.69|2985.69|2985.69|0
1652702780000|2022-05-16 12:06:20|2985.71|2985.71|2985.71|2985.71|2985.71|2985.71|2985.71|2985.71|0
1652702790000|2022-05-16 12:06:30|2985.38|2985.38|2985.38|2985.38|2985.38|2985.38|2985.38|2985.38|0
1652702800000|2022-05-16 12:06:40|2985.48|2985.48|2985.38|2985.38|2985.48|2985.48|2985.38|2985.38|0
1652702810000|2022-05-16 12:06:50|2985.54|2985.54|2985.54|2985.54|2985.54|2985.54|2985.54|2985.54|0
1652702820000|2022-05-16 12:07:00|2985.35|2985.35|2985.36|2985.36|2985.76|2985.76|2985.35|2985.35|0
1652702830000|2022-05-16 12:07:10|2985.28|2985.28|2985.28|2985.28|2985.28|2985.28|2985.28|2985.28|0
1652702850000|2022-05-16 12:07:30|2985.62|2985.62|2985.62|2985.62|2985.62|2985.62|2985.62|2985.62|0
1652702880000|2022-05-16 12:08:00|2985.51|2985.51|2985.84|2985.84|2985.84|2985.84|2985.51|2985.51|0
1652702890000|2022-05-16 12:08:10|2985.94|2985.94|2985.94|2985.94|2985.94|2985.94|2985.94|2985.94|0
1652702900000|2022-05-16 12:08:20|2985.9|2985.9|2986.2|2986.2|2986.2|2986.2|2985.9|2985.9|0
1652702910000|2022-05-16 12:08:30|2986.61|2986.61|2986.98|2986.98|2986.98|2986.98|2986.61|2986.61|0
1652702930000|2022-05-16 12:08:50|2987.19|2987.19|2987.19|2987.19|2987.19|2987.19|2987.19|2987.19|0
1652702950000|2022-05-16 12:09:10|2987.4|2987.4|2987.4|2987.4|2987.4|2987.4|2987.4|2987.4|0
1652702980000|2022-05-16 12:09:40|2987.36|2987.36|2987.36|2987.36|2987.36|2987.36|2987.36|2987.36|0
1652703000000|2022-05-16 12:10:00|2987.4|2987.4|2987.18|2987.18|2987.4|2987.4|2987.18|2987.18|0
1652703010000|2022-05-16 12:10:10|2986.85|2986.85|2986.85|2986.85|2986.85|2986.85|2986.85|2986.85|0
1652703020000|2022-05-16 12:10:20|2986.64|2986.64|2986.64|2986.64|2986.64|2986.64|2986.64|2986.64|0
1652703030000|2022-05-16 12:10:30|2986.48|2986.48|2986.48|2986.48|2986.48|2986.48|2986.48|2986.48|0
1652703060000|2022-05-16 12:11:00|2986.37|2986.37|2986.37|2986.37|2986.37|2986.37|2986.37|2986.37|0
1652703070000|2022-05-16 12:11:10|2986.7|2986.7|2986.7|2986.7|2986.7|2986.7|2986.7|2986.7|0
1652703130000|2022-05-16 12:12:10|2986.63|2986.63|2986.63|2986.63|2986.63|2986.63|2986.63|2986.63|0
1652703140000|2022-05-16 12:12:20|2986.87|2986.87|2986.78|2986.78|2986.87|2986.87|2986.78|2986.78|0
1652703170000|2022-05-16 12:12:50|2986.86|2986.86|2986.86|2986.86|2986.86|2986.86|2986.86|2986.86|0
1652703180000|2022-05-16 12:13:00|2987.17|2987.17|2987.17|2987.17|2987.17|2987.17|2987.17|2987.17|0
1652703190000|2022-05-16 12:13:10|2987.5|2987.5|2987.66|2987.66|2987.66|2987.66|2987.5|2987.5|0
1652703200000|2022-05-16 12:13:20|2987.72|2987.72|2987.38|2987.38|2987.72|2987.72|2987.38|2987.38|0
1652703220000|2022-05-16 12:13:40|2987.56|2987.56|2987.56|2987.56|2987.56|2987.56|2987.56|2987.56|0
1652703230000|2022-05-16 12:13:50|2987.46|2987.46|2987.46|2987.46|2987.46|2987.46|2987.46|2987.46|0
1652703250000|2022-05-16 12:14:10|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|0
1652703290000|2022-05-16 12:14:50|2987.46|2987.46|2987.46|2987.46|2987.46|2987.46|2987.46|2987.46|0
1652703330000|2022-05-16 12:15:30|2987.3|2987.3|2986.58|2986.58|2987.3|2987.3|2986.58|2986.58|0
1652703340000|2022-05-16 12:15:40|2986.47|2986.47|2986.19|2986.19|2986.47|2986.47|2986.19|2986.19|0
1652703400000|2022-05-16 12:16:40|2985.86|2985.86|2985.86|2985.86|2985.86|2985.86|2985.86|2985.86|0
1652703410000|2022-05-16 12:16:50|2985.74|2985.74|2985.3|2985.3|2985.74|2985.74|2985.3|2985.3|0
1652703420000|2022-05-16 12:17:00|2984.95|2984.95|2984.95|2984.95|2984.95|2984.95|2984.95|2984.95|0
1652703440000|2022-05-16 12:17:20|2985.05|2985.05|2985.05|2985.05|2985.05|2985.05|2985.05|2985.05|0
1652703480000|2022-05-16 12:18:00|2985.38|2985.38|2985.26|2985.26|2985.38|2985.38|2985.26|2985.26|0
1652703510000|2022-05-16 12:18:30|2985.34|2985.34|2985.34|2985.34|2985.34|2985.34|2985.34|2985.34|0
1652703540000|2022-05-16 12:19:00|2985.38|2985.38|2985.38|2985.38|2985.38|2985.38|2985.38|2985.38|0
1652703600000|2022-05-16 12:20:00|2985.46|2985.46|2985.46|2985.46|2985.46|2985.46|2985.46|2985.46|0
1652703620000|2022-05-16 12:20:20|2985.34|2985.34|2985.43|2985.43|2985.43|2985.43|2985.34|2985.34|0
1652703630000|2022-05-16 12:20:30|2985.31|2985.31|2985.2|2985.2|2985.31|2985.31|2985.2|2985.2|0
1652703640000|2022-05-16 12:20:40|2985.08|2985.08|2984.97|2984.97|2985.08|2985.08|2984.97|2984.97|0
1652703650000|2022-05-16 12:20:50|2984.86|2984.86|2985.18|2985.18|2985.18|2985.18|2984.86|2984.86|0
1652703660000|2022-05-16 12:21:00|2985.29|2985.29|2985.29|2985.29|2985.29|2985.29|2985.29|2985.29|0
1652703670000|2022-05-16 12:21:10|2985.21|2985.21|2985.1|2985.1|2985.21|2985.21|2985.1|2985.1|0
1652703680000|2022-05-16 12:21:20|2985.21|2985.21|2985.21|2985.21|2985.21|2985.21|2985.21|2985.21|0
1652703710000|2022-05-16 12:21:50|2985.32|2985.32|2985.47|2985.47|2985.47|2985.47|2985.32|2985.32|0
1652703800000|2022-05-16 12:23:20|2985.53|2985.53|2985.61|2985.61|2985.61|2985.61|2985.53|2985.53|0
1652703810000|2022-05-16 12:23:30|2985.68|2985.68|2985.68|2985.68|2985.68|2985.68|2985.68|2985.68|0
1652703820000|2022-05-16 12:23:40|2986.01|2986.01|2985.96|2985.96|2986.01|2986.01|2985.96|2985.96|0
1652703830000|2022-05-16 12:23:50|2986.29|2986.29|2986.29|2986.29|2986.29|2986.29|2986.29|2986.29|0
1652703840000|2022-05-16 12:24:00|2986.53|2986.53|2986.66|2986.66|2986.66|2986.66|2986.53|2986.53|0
1652703860000|2022-05-16 12:24:20|2986.74|2986.74|2986.74|2986.74|2986.74|2986.74|2986.74|2986.74|0
1652703900000|2022-05-16 12:25:00|2986.85|2986.85|2986.93|2986.93|2986.93|2986.93|2986.85|2986.85|0
1652703910000|2022-05-16 12:25:10|2987.03|2987.03|2987.03|2987.03|2987.03|2987.03|2987.03|2987.03|0
1652703920000|2022-05-16 12:25:20|2987.37|2987.37|2987.37|2987.37|2987.37|2987.37|2987.37|2987.37|0
1652703950000|2022-05-16 12:25:50|2987.48|2987.48|2987.48|2987.48|2987.48|2987.48|2987.48|2987.48|0
1652703990000|2022-05-16 12:26:30|2987.57|2987.57|2987.49|2987.49|2987.57|2987.57|2987.49|2987.49|0
1652704000000|2022-05-16 12:26:40|2987.64|2987.64|2987.72|2987.72|2987.72|2987.72|2987.64|2987.64|0
1652704010000|2022-05-16 12:26:50|2987.94|2987.94|2987.94|2987.94|2987.94|2987.94|2987.94|2987.94|0
1652704020000|2022-05-16 12:27:00|2988.27|2988.27|2988.46|2988.46|2988.46|2988.46|2988.27|2988.27|0
1652704030000|2022-05-16 12:27:10|2988.67|2988.67|2988.78|2988.78|2988.88|2988.88|2988.67|2988.67|0
1652704040000|2022-05-16 12:27:20|2988.84|2988.84|2989.19|2989.19|2989.19|2989.19|2988.84|2988.84|0
1652704050000|2022-05-16 12:27:30|2988.98|2988.98|2988.98|2988.98|2988.98|2988.98|2988.98|2988.98|0
1652704060000|2022-05-16 12:27:40|2989.03|2989.03|2989.03|2989.03|2989.03|2989.03|2989.03|2989.03|0
1652704080000|2022-05-16 12:28:00|2989.13|2989.13|2989.17|2989.17|2989.17|2989.17|2989.02|2989.02|0
1652704090000|2022-05-16 12:28:10|2988.96|2988.96|2988.96|2988.96|2988.96|2988.96|2988.96|2988.96|0
1652704100000|2022-05-16 12:28:20|2989.29|2989.29|2989.19|2989.19|2989.29|2989.29|2989.19|2989.19|0
1652704120000|2022-05-16 12:28:40|2989.14|2989.14|2989.14|2989.14|2989.14|2989.14|2989.14|2989.14|0
1652704130000|2022-05-16 12:28:50|2989.04|2989.04|2989.04|2989.04|2989.04|2989.04|2989.04|2989.04|0
1652704140000|2022-05-16 12:29:00|2989|2989|2989|2989|2989|2989|2989|2989|0
1652704150000|2022-05-16 12:29:10|2988.9|2988.9|2989.21|2989.21|2989.21|2989.21|2988.9|2988.9|0
1652704160000|2022-05-16 12:29:20|2989.25|2989.25|2989.03|2989.03|2989.25|2989.25|2989.03|2989.03|0
1652704170000|2022-05-16 12:29:30|2989.14|2989.14|2989.25|2989.25|2989.25|2989.25|2989.14|2989.14|0
1652704210000|2022-05-16 12:30:10|2989.37|2989.37|2989.45|2989.45|2989.61|2989.61|2989.21|2989.21|0
1652704220000|2022-05-16 12:30:20|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|0
1652704230000|2022-05-16 12:30:30|2989.67|2989.67|2989.55|2989.55|2989.67|2989.67|2989.55|2989.55|0
1652704270000|2022-05-16 12:31:10|2989.89|2989.89|2989.89|2989.89|2989.89|2989.89|2989.89|2989.89|0
1652704280000|2022-05-16 12:31:20|2989.78|2989.78|2989.78|2989.78|2989.78|2989.78|2989.78|2989.78|0
1652704330000|2022-05-16 12:32:10|2989.93|2989.93|2989.93|2989.93|2989.93|2989.93|2989.93|2989.93|0
1652704340000|2022-05-16 12:32:20|2989.73|2989.73|2989.73|2989.73|2989.73|2989.73|2989.73|2989.73|0
1652704350000|2022-05-16 12:32:30|2989.65|2989.65|2989.65|2989.65|2989.65|2989.65|2989.65|2989.65|0
1652704370000|2022-05-16 12:32:50|2989.85|2989.85|2989.77|2989.77|2989.85|2989.85|2989.77|2989.77|0
1652704380000|2022-05-16 12:33:00|2989.89|2989.89|2989.89|2989.89|2989.89|2989.89|2989.89|2989.89|0
1652704390000|2022-05-16 12:33:10|2989.77|2989.77|2989.55|2989.55|2989.77|2989.77|2989.55|2989.55|0
1652704400000|2022-05-16 12:33:20|2989.43|2989.43|2989.43|2989.43|2989.43|2989.43|2989.43|2989.43|0
1652704420000|2022-05-16 12:33:40|2989.59|2989.59|2990.36|2990.36|2990.36|2990.36|2989.59|2989.59|0
1652704430000|2022-05-16 12:33:50|2990.52|2990.52|2990.52|2990.52|2990.52|2990.52|2990.52|2990.52|0
1652704440000|2022-05-16 12:34:00|2991.07|2991.07|2991.63|2991.63|2991.63|2991.63|2991.07|2991.07|0
1652704460000|2022-05-16 12:34:20|2991.86|2991.86|2991.86|2991.86|2991.86|2991.86|2991.86|2991.86|0
1652704470000|2022-05-16 12:34:30|2991.7|2991.7|2991.61|2991.61|2991.7|2991.7|2991.61|2991.61|0
1652704480000|2022-05-16 12:34:40|2991.82|2991.82|2991.9|2991.9|2991.9|2991.9|2991.82|2991.82|0
1652704500000|2022-05-16 12:35:00|2992|2992|2991.66|2991.66|2992|2992|2991.66|2991.66|0
1652704510000|2022-05-16 12:35:10|2991.57|2991.57|2991.73|2991.73|2991.73|2991.73|2991.57|2991.57|0
1652704520000|2022-05-16 12:35:20|2991.97|2991.97|2991.97|2991.97|2991.97|2991.97|2991.97|2991.97|0
1652704530000|2022-05-16 12:35:30|2991.9|2991.9|2991.9|2991.9|2991.9|2991.9|2991.9|2991.9|0
1652704540000|2022-05-16 12:35:40|2991.94|2991.94|2991.94|2991.94|2991.94|2991.94|2991.94|2991.94|0
1652704560000|2022-05-16 12:36:00|2992.04|2992.04|2991.47|2991.47|2992.04|2992.04|2991.47|2991.47|0
1652704570000|2022-05-16 12:36:10|2991.8|2991.8|2991.05|2991.05|2991.8|2991.8|2991.05|2991.05|0
1652704580000|2022-05-16 12:36:20|2990.95|2990.95|2990.95|2990.95|2990.95|2990.95|2990.95|2990.95|0
1652704600000|2022-05-16 12:36:40|2991.28|2991.28|2991.28|2991.28|2991.28|2991.28|2991.28|2991.28|0
1652704630000|2022-05-16 12:37:10|2991.18|2991.18|2991.18|2991.18|2991.18|2991.18|2991.18|2991.18|0
1652704660000|2022-05-16 12:37:40|2991.31|2991.31|2991.31|2991.31|2991.31|2991.31|2991.31|2991.31|0
1652704670000|2022-05-16 12:37:50|2991.52|2991.52|2991.52|2991.52|2991.52|2991.52|2991.52|2991.52|0
1652704680000|2022-05-16 12:38:00|2991.44|2991.44|2991.44|2991.44|2991.44|2991.44|2991.44|2991.44|0
1652704690000|2022-05-16 12:38:10|2991.52|2991.52|2991.79|2991.79|2991.79|2991.79|2991.52|2991.52|0
1652704700000|2022-05-16 12:38:20|2991.91|2991.91|2991.91|2991.91|2991.91|2991.91|2991.91|2991.91|0
1652704710000|2022-05-16 12:38:30|2992.24|2992.24|2992.73|2992.73|2992.73|2992.73|2992.08|2992.08|0
1652704720000|2022-05-16 12:38:40|2992.89|2992.89|2992.48|2992.48|2992.89|2992.89|2992.32|2992.32|0
1652704730000|2022-05-16 12:38:50|2992.37|2992.37|2992.37|2992.37|2992.37|2992.37|2992.37|2992.37|0
1652704770000|2022-05-16 12:39:30|2992.25|2992.25|2992.37|2992.37|2992.48|2992.48|2992.25|2992.25|0
1652704780000|2022-05-16 12:39:40|2992.25|2992.25|2992.25|2992.25|2992.25|2992.25|2992.25|2992.25|0
1652704790000|2022-05-16 12:39:50|2992.36|2992.36|2992.36|2992.36|2992.36|2992.36|2992.36|2992.36|0
1652704800000|2022-05-16 12:40:00|2992.24|2992.24|2992.34|2992.34|2992.34|2992.34|2992.24|2992.24|0
1652704810000|2022-05-16 12:40:10|2992.46|2992.46|2992.46|2992.46|2992.46|2992.46|2992.46|2992.46|0
1652704830000|2022-05-16 12:40:30|2992.23|2992.23|2991.81|2991.81|2992.23|2992.23|2991.81|2991.81|0
1652704840000|2022-05-16 12:40:40|2991.69|2991.69|2991.56|2991.56|2991.81|2991.81|2991.49|2991.49|0
1652704850000|2022-05-16 12:40:50|2991.48|2991.48|2991.56|2991.56|2991.56|2991.56|2991.4|2991.4|0
1652704860000|2022-05-16 12:41:00|2991.48|2991.48|2991.55|2991.55|2991.6|2991.6|2991.48|2991.48|0
1652704870000|2022-05-16 12:41:10|2991.67|2991.67|2991.67|2991.67|2991.67|2991.67|2991.67|2991.67|0
1652704880000|2022-05-16 12:41:20|2991.78|2991.78|2991.78|2991.78|2991.78|2991.78|2991.78|2991.78|0
1652704890000|2022-05-16 12:41:30|2991.55|2991.55|2991.55|2991.55|2991.55|2991.55|2991.55|2991.55|0
1652704900000|2022-05-16 12:41:40|2991.67|2991.67|2991.67|2991.67|2991.67|2991.67|2991.67|2991.67|0
1652704910000|2022-05-16 12:41:50|2992|2992|2992.2|2992.2|2992.2|2992.2|2991.95|2991.95|0
1652704920000|2022-05-16 12:42:00|2992.09|2992.09|2992.09|2992.09|2992.09|2992.09|2992.09|2992.09|0
1652704930000|2022-05-16 12:42:10|2992.42|2992.42|2992.94|2992.94|2992.94|2992.94|2992.42|2992.42|0
1652704940000|2022-05-16 12:42:20|2993.06|2993.06|2992.71|2992.71|2993.06|2993.06|2992.71|2992.71|0
1652704950000|2022-05-16 12:42:30|2992.6|2992.6|2992.71|2992.71|2992.71|2992.71|2992.6|2992.6|0
1652704960000|2022-05-16 12:42:40|2992.6|2992.6|2992.81|2992.81|2992.81|2992.81|2992.6|2992.6|0
1652704970000|2022-05-16 12:42:50|2992.88|2992.88|2993.09|2993.09|2993.09|2993.09|2992.88|2992.88|0
1652704980000|2022-05-16 12:43:00|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|0
1652705000000|2022-05-16 12:43:20|2993.44|2993.44|2993.44|2993.44|2993.44|2993.44|2993.44|2993.44|0
1652705010000|2022-05-16 12:43:30|2993.32|2993.32|2992.99|2992.99|2993.32|2993.32|2992.99|2992.99|0
1652705020000|2022-05-16 12:43:40|2992.65|2992.65|2992.99|2992.99|2992.99|2992.99|2992.65|2992.65|0
1652705030000|2022-05-16 12:43:50|2993.1|2993.1|2993.21|2993.21|2993.21|2993.21|2993.1|2993.1|0
1652705040000|2022-05-16 12:44:00|2993.44|2993.44|2993.1|2993.1|2993.44|2993.44|2993.1|2993.1|0
1652705050000|2022-05-16 12:44:10|2993.21|2993.21|2993.28|2993.28|2993.28|2993.28|2993.21|2993.21|0
1652705080000|2022-05-16 12:44:40|2993.24|2993.24|2993.24|2993.24|2993.24|2993.24|2993.24|2993.24|0
1652705100000|2022-05-16 12:45:00|2993.47|2993.47|2993.7|2993.7|2993.7|2993.7|2993.47|2993.47|0
1652705110000|2022-05-16 12:45:10|2993.82|2993.82|2993.82|2993.82|2993.82|2993.82|2993.82|2993.82|0
1652705120000|2022-05-16 12:45:20|2993.93|2993.93|2993.93|2993.93|2993.93|2993.93|2993.93|2993.93|0
1652705240000|2022-05-16 12:47:20|2994.14|2994.14|2994.46|2994.46|2994.46|2994.46|2994.14|2994.14|0
1652705250000|2022-05-16 12:47:30|2994.67|2994.67|2994.67|2994.67|2994.67|2994.67|2994.67|2994.67|0
1652705260000|2022-05-16 12:47:40|2994.56|2994.56|2994.22|2994.22|2994.67|2994.67|2994.22|2994.22|0
1652705270000|2022-05-16 12:47:50|2994.55|2994.55|2994|2994|2994.55|2994.55|2993.79|2993.79|0
1652705290000|2022-05-16 12:48:10|2993.96|2993.96|2993.96|2993.96|2993.96|2993.96|2993.96|2993.96|0
1652705300000|2022-05-16 12:48:20|2994.14|2994.14|2994.14|2994.14|2994.14|2994.14|2994.14|2994.14|0
1652705310000|2022-05-16 12:48:30|2994.22|2994.22|2994.3|2994.3|2994.3|2994.3|2994.22|2994.22|0
1652705320000|2022-05-16 12:48:40|2994.73|2994.73|2994.73|2994.73|2994.73|2994.73|2994.73|2994.73|0
1652705330000|2022-05-16 12:48:50|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|0
1652705350000|2022-05-16 12:49:10|2994.6|2994.6|2994.6|2994.6|2994.6|2994.6|2994.6|2994.6|0
1652705360000|2022-05-16 12:49:20|2994.73|2994.73|2994.73|2994.73|2994.73|2994.73|2994.73|2994.73|0
1652705370000|2022-05-16 12:49:30|2994.93|2994.93|2994.98|2994.98|2994.98|2994.98|2994.93|2994.93|0
1652705380000|2022-05-16 12:49:40|2995.06|2995.06|2995.22|2995.22|2995.22|2995.22|2995.06|2995.06|0
1652705390000|2022-05-16 12:49:50|2995.11|2995.11|2995.22|2995.22|2995.22|2995.22|2995.11|2995.11|0
1652705400000|2022-05-16 12:50:00|2995.3|2995.3|2995.37|2995.37|2995.37|2995.37|2995.3|2995.3|0
1652705410000|2022-05-16 12:50:10|2995.44|2995.44|2995.63|2995.63|2995.63|2995.63|2995.44|2995.44|0
1652705430000|2022-05-16 12:50:30|2995.71|2995.71|2995.71|2995.71|2995.71|2995.71|2995.71|2995.71|0
1652705470000|2022-05-16 12:51:10|2995.83|2995.83|2996.05|2996.05|2996.05|2996.05|2995.83|2995.83|0
1652705540000|2022-05-16 12:52:20|2995.97|2995.97|2995.97|2995.97|2995.97|2995.97|2995.97|2995.97|0
1652705570000|2022-05-16 12:52:50|2995.93|2995.93|2995.99|2995.99|2995.99|2995.99|2995.9|2995.9|0
1652705580000|2022-05-16 12:53:00|2996.66|2996.66|2996.76|2996.76|2996.76|2996.76|2996.66|2996.66|0
1652705600000|2022-05-16 12:53:20|2996.8|2996.8|2996.92|2996.92|2996.95|2996.95|2996.8|2996.8|0
1652705610000|2022-05-16 12:53:30|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|0
1652705630000|2022-05-16 12:53:50|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|0
1652705650000|2022-05-16 12:54:10|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|0
1652705680000|2022-05-16 12:54:40|2996.71|2996.71|2996.71|2996.71|2996.71|2996.71|2996.71|2996.71|0
1652705700000|2022-05-16 12:55:00|2997.04|2997.04|2997.04|2997.04|2997.04|2997.04|2997.04|2997.04|0
1652705730000|2022-05-16 12:55:30|2996.9|2996.9|2996.97|2996.97|2996.97|2996.97|2996.9|2996.9|0
1652705770000|2022-05-16 12:56:10|2997.07|2997.07|2996.41|2996.41|2997.07|2997.07|2996.41|2996.41|0
1652705800000|2022-05-16 12:56:40|2996.59|2996.59|2996.59|2996.59|2996.59|2996.59|2996.59|2996.59|0
1652705850000|2022-05-16 12:57:30|2996.66|2996.66|2996.66|2996.66|2996.66|2996.66|2996.66|2996.66|0
1652705860000|2022-05-16 12:57:40|2996.33|2996.33|2995.73|2995.73|2996.33|2996.33|2995.73|2995.73|0
1652705870000|2022-05-16 12:57:50|2995.62|2995.62|2995.62|2995.62|2995.62|2995.62|2995.62|2995.62|0
1652705900000|2022-05-16 12:58:20|2995.49|2995.49|2995.49|2995.49|2995.49|2995.49|2995.49|2995.49|0
1652705930000|2022-05-16 12:58:50|2995.38|2995.38|2995.3|2995.3|2995.38|2995.38|2995.3|2995.3|0
1652705950000|2022-05-16 12:59:10|2995.65|2995.65|2995.58|2995.58|2995.65|2995.65|2995.58|2995.58|0
1652705960000|2022-05-16 12:59:20|2995.5|2995.5|2995.5|2995.5|2995.5|2995.5|2995.5|2995.5|0
1652705980000|2022-05-16 12:59:40|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|0
1652706030000|2022-05-16 13:00:30|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|0
1652706060000|2022-05-16 13:01:00|2995.15|2995.15|2995.15|2995.15|2995.15|2995.15|2995.15|2995.15|0
1652706080000|2022-05-16 13:01:20|2994.81|2994.81|2994.88|2994.88|2994.88|2994.88|2994.81|2994.81|0
1652706090000|2022-05-16 13:01:30|2994.96|2994.96|2995.22|2995.22|2995.22|2995.22|2994.96|2994.96|0
1652706100000|2022-05-16 13:01:40|2995.26|2995.26|2995.26|2995.26|2995.26|2995.26|2995.26|2995.26|0
1652706120000|2022-05-16 13:02:00|2995.19|2995.19|2995.27|2995.27|2995.27|2995.27|2995.19|2995.19|0
1652706140000|2022-05-16 13:02:20|2995.23|2995.23|2995.23|2995.23|2995.23|2995.23|2995.23|2995.23|0
1652706170000|2022-05-16 13:02:50|2995.16|2995.16|2995.02|2995.02|2995.16|2995.16|2995.02|2995.02|0
1652706190000|2022-05-16 13:03:10|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|0
1652706240000|2022-05-16 13:04:00|2994.89|2994.89|2994.57|2994.57|2994.89|2994.89|2994.57|2994.57|0
1652706250000|2022-05-16 13:04:10|2994.47|2994.47|2994.39|2994.39|2994.47|2994.47|2994.39|2994.39|0
1652706270000|2022-05-16 13:04:30|2994.32|2994.32|2994.4|2994.4|2994.4|2994.4|2994.32|2994.32|0
1652706280000|2022-05-16 13:04:40|2994.33|2994.33|2994.33|2994.33|2994.33|2994.33|2994.33|2994.33|0
1652706300000|2022-05-16 13:05:00|2994.25|2994.25|2994.25|2994.25|2994.25|2994.25|2994.25|2994.25|0
1652706320000|2022-05-16 13:05:20|2993.9|2993.9|2993.98|2993.98|2993.98|2993.98|2993.9|2993.9|0
1652706380000|2022-05-16 13:06:20|2994.12|2994.12|2994.12|2994.12|2994.12|2994.12|2994.12|2994.12|0
1652706390000|2022-05-16 13:06:30|2994.21|2994.21|2994.21|2994.21|2994.21|2994.21|2994.21|2994.21|0
1652706400000|2022-05-16 13:06:40|2994.31|2994.31|2994.31|2994.31|2994.31|2994.31|2994.31|2994.31|0
1652706410000|2022-05-16 13:06:50|2993.65|2993.65|2993.65|2993.65|2993.65|2993.65|2993.31|2993.31|0
1652706420000|2022-05-16 13:07:00|2993.98|2993.98|2994.31|2994.31|2994.31|2994.31|2993.98|2993.98|0
1652706430000|2022-05-16 13:07:10|2994.21|2994.21|2993.88|2993.88|2994.21|2994.21|2993.88|2993.88|0
1652706470000|2022-05-16 13:07:50|2993.79|2993.79|2993.79|2993.79|2993.79|2993.79|2993.79|2993.79|0
1652706480000|2022-05-16 13:08:00|2994.13|2994.13|2994.13|2994.13|2994.26|2994.26|2994.13|2994.13|0
1652706490000|2022-05-16 13:08:10|2994.1|2994.1|2994.1|2994.1|2994.1|2994.1|2994.1|2994.1|0
1652706500000|2022-05-16 13:08:20|2993.77|2993.77|2993.77|2993.77|2993.77|2993.77|2993.77|2993.77|0
1652706510000|2022-05-16 13:08:30|2993.92|2993.92|2993.92|2993.92|2993.92|2993.92|2993.92|2993.92|0
1652706530000|2022-05-16 13:08:50|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|0
1652706560000|2022-05-16 13:09:20|2993.96|2993.96|2993.96|2993.96|2993.96|2993.96|2993.96|2993.96|0
1652706580000|2022-05-16 13:09:40|2993.89|2993.89|2993.89|2993.89|2993.89|2993.89|2993.89|2993.89|0
1652706590000|2022-05-16 13:09:50|2993.81|2993.81|2993.98|2993.98|2993.98|2993.98|2993.81|2993.81|0
1652706600000|2022-05-16 13:10:00|2994.08|2994.08|2994.08|2994.08|2994.08|2994.08|2994.08|2994.08|0
1652706610000|2022-05-16 13:10:10|2994.15|2994.15|2994.15|2994.15|2994.15|2994.15|2994.15|2994.15|0
1652706630000|2022-05-16 13:10:30|2994.49|2994.49|2994.49|2994.49|2994.49|2994.49|2994.49|2994.49|0
1652706640000|2022-05-16 13:10:40|2994.15|2994.15|2994.23|2994.23|2994.23|2994.23|2994.15|2994.15|0
1652706660000|2022-05-16 13:11:00|2994.18|2994.18|2993.77|2993.77|2994.26|2994.26|2993.77|2993.77|0
1652706670000|2022-05-16 13:11:10|2993.69|2993.69|2993.74|2993.74|2993.74|2993.74|2993.69|2993.69|0
1652706680000|2022-05-16 13:11:20|2993.41|2993.41|2993.3|2993.3|2993.41|2993.41|2993.3|2993.3|0
1652706690000|2022-05-16 13:11:30|2992.97|2992.97|2992.97|2992.97|2992.97|2992.97|2992.97|2992.97|0
1652706700000|2022-05-16 13:11:40|2993.01|2993.01|2993.01|2993.01|2993.01|2993.01|2993.01|2993.01|0
1652706710000|2022-05-16 13:11:50|2993.34|2993.34|2993.34|2993.34|2993.34|2993.34|2993.34|2993.34|0
1652706720000|2022-05-16 13:12:00|2993.13|2993.13|2993.13|2993.13|2993.13|2993.13|2993.13|2993.13|0
1652706750000|2022-05-16 13:12:30|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|0
1652706830000|2022-05-16 13:13:50|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|0
1652706860000|2022-05-16 13:14:20|2993.72|2993.72|2994.06|2994.06|2994.06|2994.06|2993.72|2993.72|0
1652706890000|2022-05-16 13:14:50|2994.1|2994.1|2994.1|2994.1|2994.1|2994.1|2994.1|2994.1|0
1652706900000|2022-05-16 13:15:00|2993.77|2993.77|2993.77|2993.77|2993.77|2993.77|2993.77|2993.77|0
1652706910000|2022-05-16 13:15:10|2993.87|2993.87|2994.05|2994.05|2994.05|2994.05|2993.87|2993.87|0
1652706930000|2022-05-16 13:15:30|2994.16|2994.16|2994.16|2994.16|2994.16|2994.16|2994.16|2994.16|0
1652706940000|2022-05-16 13:15:40|2994.28|2994.28|2994.38|2994.38|2994.38|2994.38|2994.28|2994.28|0
1652706950000|2022-05-16 13:15:50|2994.2|2994.2|2994.2|2994.2|2994.2|2994.2|2994.2|2994.2|0
1652706970000|2022-05-16 13:16:10|2994.12|2994.12|2994.12|2994.12|2994.12|2994.12|2994.12|2994.12|0
1652707000000|2022-05-16 13:16:40|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|0
1652707010000|2022-05-16 13:16:50|2993.96|2993.96|2993.85|2993.85|2993.96|2993.96|2993.75|2993.75|0
1652707050000|2022-05-16 13:17:30|2993.7|2993.7|2993.69|2993.69|2993.9|2993.9|2993.69|2993.69|0
1652707060000|2022-05-16 13:17:40|2993.9|2993.9|2993.63|2993.63|2993.9|2993.9|2993.63|2993.63|0
1652707080000|2022-05-16 13:18:00|2993.73|2993.73|2993.83|2993.83|2993.83|2993.83|2993.73|2993.73|0
1652707090000|2022-05-16 13:18:10|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|0
1652707120000|2022-05-16 13:18:40|2993.99|2993.99|2993.99|2993.99|2993.99|2993.99|2993.99|2993.99|0
1652707130000|2022-05-16 13:18:50|2994.32|2994.32|2994.32|2994.32|2994.32|2994.32|2994.32|2994.32|0
1652707140000|2022-05-16 13:19:00|2994.1|2994.1|2994.68|2994.68|2994.68|2994.68|2994.1|2994.1|0
1652707160000|2022-05-16 13:19:20|2994.35|2994.35|2994.27|2994.27|2994.35|2994.35|2994.27|2994.27|0
1652707170000|2022-05-16 13:19:30|2994.35|2994.35|2994.35|2994.35|2994.35|2994.35|2994.35|2994.35|0
1652707180000|2022-05-16 13:19:40|2994.27|2994.27|2994.19|2994.19|2994.27|2994.27|2994.19|2994.19|0
1652707200000|2022-05-16 13:20:00|2994.12|2994.12|2994.12|2994.12|2994.12|2994.12|2994.12|2994.12|0
1652707210000|2022-05-16 13:20:10|2994.22|2994.22|2994.14|2994.14|2994.22|2994.22|2994.04|2994.04|0
1652707220000|2022-05-16 13:20:20|2994.18|2994.18|2994.18|2994.18|2994.18|2994.18|2994.18|2994.18|0
1652707230000|2022-05-16 13:20:30|2994.14|2994.14|2994.14|2994.14|2994.14|2994.14|2994.14|2994.14|0
1652707270000|2022-05-16 13:21:10|2994.04|2994.04|2994.37|2994.37|2994.37|2994.37|2994.04|2994.04|0
1652707320000|2022-05-16 13:22:00|2994.47|2994.47|2994.66|2994.66|2994.66|2994.66|2994.47|2994.47|0
1652707340000|2022-05-16 13:22:20|2995|2995|2995.1|2995.1|2995.1|2995.1|2995|2995|0
1652707360000|2022-05-16 13:22:40|2995.28|2995.28|2995.28|2995.28|2995.28|2995.28|2995.28|2995.28|0
1652707390000|2022-05-16 13:23:10|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|0
1652707400000|2022-05-16 13:23:20|2995.32|2995.32|2995.32|2995.32|2995.32|2995.32|2995.32|2995.32|0
1652707410000|2022-05-16 13:23:30|2995.48|2995.48|2995.48|2995.48|2995.48|2995.48|2995.48|2995.48|0
1652707420000|2022-05-16 13:23:40|2995.15|2995.15|2995.15|2995.15|2995.15|2995.15|2995.15|2995.15|0
1652707430000|2022-05-16 13:23:50|2995.48|2995.48|2995.48|2995.48|2995.48|2995.48|2995.48|2995.48|0
1652707440000|2022-05-16 13:24:00|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|0
1652707450000|2022-05-16 13:24:10|2995.71|2995.71|2995.71|2995.71|2995.71|2995.71|2995.71|2995.71|0
1652707470000|2022-05-16 13:24:30|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|0
1652707480000|2022-05-16 13:24:40|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|0
1652707510000|2022-05-16 13:25:10|2995.55|2995.55|2995.55|2995.55|2995.55|2995.55|2995.55|2995.55|0
1652707550000|2022-05-16 13:25:50|2995.47|2995.47|2995.56|2995.56|2995.67|2995.67|2995.47|2995.47|0
1652707560000|2022-05-16 13:26:00|2995.64|2995.64|2995.64|2995.64|2995.64|2995.64|2995.64|2995.64|0
1652707590000|2022-05-16 13:26:30|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|0
1652707600000|2022-05-16 13:26:40|2994.97|2994.97|2994.56|2994.56|2994.97|2994.97|2994.56|2994.56|0
1652707610000|2022-05-16 13:26:50|2994.63|2994.63|2994.63|2994.63|2994.63|2994.63|2994.63|2994.63|0
1652707630000|2022-05-16 13:27:10|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|0
1652707640000|2022-05-16 13:27:20|2994.9|2994.9|2994.9|2994.9|2994.9|2994.9|2994.9|2994.9|0
1652707650000|2022-05-16 13:27:30|2995|2995|2995|2995|2995|2995|2995|2995|0
1652707700000|2022-05-16 13:28:20|2995.08|2995.08|2995.08|2995.08|2995.08|2995.08|2995.08|2995.08|0
1652707730000|2022-05-16 13:28:50|2995.41|2995.41|2995.41|2995.41|2995.41|2995.41|2995.41|2995.41|0
1652707750000|2022-05-16 13:29:10|2995.08|2995.08|2995.08|2995.08|2995.08|2995.08|2995.08|2995.08|0
1652707780000|2022-05-16 13:29:40|2995.16|2995.16|2995.49|2995.49|2995.49|2995.49|2995.16|2995.16|0
1652707790000|2022-05-16 13:29:50|2995.57|2995.57|2995.65|2995.65|2995.65|2995.65|2995.57|2995.57|0
1652707800000|2022-05-16 13:30:00|2995.59|2995.59|2995.44|2995.44|2995.59|2995.59|2994.93|2994.93|0
1652707810000|2022-05-16 13:30:10|2995.3|2995.3|2995.43|2995.43|2995.43|2995.43|2995.2|2995.2|0
1652707820000|2022-05-16 13:30:20|2995.31|2995.31|2995.24|2995.24|2995.31|2995.31|2995.24|2995.24|0
1652707830000|2022-05-16 13:30:30|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|0
1652707840000|2022-05-16 13:30:40|2995.26|2995.26|2995.26|2995.26|2995.26|2995.26|2995.26|2995.26|0
1652707850000|2022-05-16 13:30:50|2995.59|2995.59|2995.73|2995.73|2995.77|2995.77|2995.59|2995.59|0
1652707860000|2022-05-16 13:31:00|2995.65|2995.65|2995.47|2995.47|2995.73|2995.73|2995.39|2995.39|0
1652707870000|2022-05-16 13:31:10|2995.55|2995.55|2995.7|2995.7|2995.7|2995.7|2995.55|2995.55|0
1652707880000|2022-05-16 13:31:20|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|0
1652707890000|2022-05-16 13:31:30|2995.68|2995.68|2995.68|2995.68|2995.68|2995.68|2995.68|2995.68|0
1652707900000|2022-05-16 13:31:40|2995.63|2995.63|2995.63|2995.63|2995.63|2995.63|2995.63|2995.63|0
1652707910000|2022-05-16 13:31:50|2995.3|2995.3|2995.14|2995.14|2995.3|2995.3|2995.14|2995.14|0
1652707920000|2022-05-16 13:32:00|2995.47|2995.47|2995.47|2995.47|2995.47|2995.47|2995.47|2995.47|0
1652707930000|2022-05-16 13:32:10|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|0
1652707940000|2022-05-16 13:32:20|2995.48|2995.48|2995.76|2995.76|2995.76|2995.76|2995.23|2995.23|0
1652707950000|2022-05-16 13:32:30|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|0
1652707970000|2022-05-16 13:32:50|2996.01|2996.01|2995.97|2995.97|2996.01|2996.01|2995.94|2995.94|0
1652707980000|2022-05-16 13:33:00|2996.08|2996.08|2996.08|2996.08|2996.08|2996.08|2996.08|2996.08|0
1652707990000|2022-05-16 13:33:10|2996.16|2996.16|2996.08|2996.08|2996.16|2996.16|2996.08|2996.08|0
1652708000000|2022-05-16 13:33:20|2996.16|2996.16|2996.08|2996.08|2996.16|2996.16|2996.08|2996.08|0
1652708010000|2022-05-16 13:33:30|2996.42|2996.42|2996.42|2996.42|2996.75|2996.75|2996.42|2996.42|0
1652708030000|2022-05-16 13:33:50|2996.08|2996.08|2996.42|2996.42|2996.42|2996.42|2996.08|2996.08|0
1652708040000|2022-05-16 13:34:00|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|0
1652708050000|2022-05-16 13:34:10|2996.31|2996.31|2996.31|2996.31|2996.31|2996.31|2996.31|2996.31|0
1652708060000|2022-05-16 13:34:20|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|0
1652708070000|2022-05-16 13:34:30|2996.56|2996.56|2996.43|2996.43|2996.56|2996.56|2996.41|2996.41|0
1652708100000|2022-05-16 13:35:00|2996.1|2996.1|2995.88|2995.88|2996.1|2996.1|2995.88|2995.88|0
1652708120000|2022-05-16 13:35:20|2995.65|2995.65|2995.38|2995.38|2995.65|2995.65|2995.38|2995.38|0
1652708130000|2022-05-16 13:35:30|2995.05|2995.05|2994.84|2994.84|2995.05|2995.05|2994.84|2994.84|0
1652708140000|2022-05-16 13:35:40|2994.76|2994.76|2994.84|2994.84|2994.84|2994.84|2994.76|2994.76|0
1652708150000|2022-05-16 13:35:50|2994.51|2994.51|2992.98|2992.98|2994.58|2994.58|2992.98|2992.98|0
1652708160000|2022-05-16 13:36:00|2992.77|2992.77|2992.3|2992.3|2993|2993|2992.3|2992.3|0
1652708170000|2022-05-16 13:36:10|2992.2|2992.2|2992.12|2992.12|2992.2|2992.2|2992.12|2992.12|0
1652708180000|2022-05-16 13:36:20|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|0
1652708210000|2022-05-16 13:36:50|2992.49|2992.49|2992.49|2992.49|2992.49|2992.49|2992.49|2992.49|0
1652708230000|2022-05-16 13:37:10|2992.28|2992.28|2993.01|2993.01|2993.01|2993.01|2992.21|2992.21|0
1652708250000|2022-05-16 13:37:30|2992.68|2992.68|2993.61|2993.61|2993.61|2993.61|2992.68|2992.68|0
1652708260000|2022-05-16 13:37:40|2993.81|2993.81|2993.81|2993.81|2993.81|2993.81|2993.81|2993.81|0
1652708270000|2022-05-16 13:37:50|2993.48|2993.48|2993.4|2993.4|2993.56|2993.56|2993.4|2993.4|0
1652708280000|2022-05-16 13:38:00|2993.5|2993.5|2993.39|2993.39|2993.57|2993.57|2993.39|2993.39|0
1652708290000|2022-05-16 13:38:10|2993.47|2993.47|2994.89|2994.89|2994.9|2994.9|2993.47|2993.47|0
1652708300000|2022-05-16 13:38:20|2994.99|2994.99|2995.16|2995.16|2995.16|2995.16|2994.99|2994.99|0
1652708310000|2022-05-16 13:38:30|2995.06|2995.06|2995.14|2995.14|2995.14|2995.14|2995.06|2995.06|0
1652708320000|2022-05-16 13:38:40|2995.03|2995.03|2995.03|2995.03|2995.03|2995.03|2994.92|2994.92|0
1652708330000|2022-05-16 13:38:50|2994.93|2994.93|2994.93|2994.93|2994.93|2994.93|2994.93|2994.93|0
1652708340000|2022-05-16 13:39:00|2995.6|2995.6|2995.39|2995.39|2995.6|2995.6|2995.39|2995.39|0
1652708350000|2022-05-16 13:39:10|2995.5|2995.5|2996.68|2996.68|2996.68|2996.68|2995.5|2995.5|0
1652708360000|2022-05-16 13:39:20|2996.57|2996.57|2996.73|2996.73|2996.73|2996.73|2996.57|2996.57|0
1652708370000|2022-05-16 13:39:30|2996.82|2996.82|2996.59|2996.59|2996.82|2996.82|2996.59|2996.59|0
1652708380000|2022-05-16 13:39:40|2997.23|2997.23|2997.23|2997.23|2997.23|2997.23|2997.23|2997.23|0
1652708390000|2022-05-16 13:39:50|2997.39|2997.39|2997.57|2997.57|2997.57|2997.57|2997.39|2997.39|0
1652708400000|2022-05-16 13:40:00|2997.67|2997.67|2997.97|2997.97|2997.97|2997.97|2997.67|2997.67|0
1652708410000|2022-05-16 13:40:10|2997.8|2997.8|2997.87|2997.87|2997.87|2997.87|2997.8|2997.8|0
1652708440000|2022-05-16 13:40:40|2997.99|2997.99|2997.95|2997.95|2998.03|2998.03|2997.91|2997.91|0
1652708470000|2022-05-16 13:41:10|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|0
1652708480000|2022-05-16 13:41:20|2998.01|2998.01|2997.87|2997.87|2998.01|2998.01|2997.87|2997.87|0
1652708490000|2022-05-16 13:41:30|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|0
1652708500000|2022-05-16 13:41:40|2997.79|2997.79|2997.79|2997.79|2997.79|2997.79|2997.79|2997.79|0
1652708520000|2022-05-16 13:42:00|2997.69|2997.69|2997.65|2997.65|2997.69|2997.69|2997.15|2997.15|0
1652708530000|2022-05-16 13:42:10|2997.45|2997.45|2997.91|2997.91|2997.91|2997.91|2997.45|2997.45|0
1652708540000|2022-05-16 13:42:20|2997.58|2997.58|2997.58|2997.58|2997.58|2997.58|2997.58|2997.58|0
1652708550000|2022-05-16 13:42:30|2997.91|2997.91|2997.58|2997.58|2997.91|2997.91|2997.58|2997.58|0
1652708560000|2022-05-16 13:42:40|2997.25|2997.25|2997.25|2997.25|2997.25|2997.25|2997.25|2997.25|0
1652708570000|2022-05-16 13:42:50|2996.91|2996.91|2996.6|2996.6|2996.91|2996.91|2996.55|2996.55|0
1652708580000|2022-05-16 13:43:00|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.27|2996.27|0
1652708590000|2022-05-16 13:43:10|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|0
1652708600000|2022-05-16 13:43:20|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|0
1652708610000|2022-05-16 13:43:30|2996.61|2996.61|2996.61|2996.61|2996.61|2996.61|2996.61|2996.61|0
1652708620000|2022-05-16 13:43:40|2996.51|2996.51|2996.58|2996.58|2996.58|2996.58|2996.51|2996.51|0
1652708630000|2022-05-16 13:43:50|2996.07|2996.07|2996.07|2996.07|2996.07|2996.07|2996.07|2996.07|0
1652708640000|2022-05-16 13:44:00|2996.02|2996.02|2995.88|2995.88|2996.02|2996.02|2995.88|2995.88|0
1652708650000|2022-05-16 13:44:10|2995.53|2995.53|2994.17|2994.17|2995.53|2995.53|2994.17|2994.17|0
1652708660000|2022-05-16 13:44:20|2994.1|2994.1|2993.99|2993.99|2994.1|2994.1|2993.99|2993.99|0
1652708670000|2022-05-16 13:44:30|2994.07|2994.07|2994.07|2994.07|2994.07|2994.07|2994.07|2994.07|0
1652708680000|2022-05-16 13:44:40|2994.15|2994.15|2994.15|2994.15|2994.15|2994.15|2994.15|2994.15|0
1652708700000|2022-05-16 13:45:00|2994.28|2994.28|2994.16|2994.16|2994.28|2994.28|2993.95|2993.95|0
1652708730000|2022-05-16 13:45:30|2994.04|2994.04|2993.62|2993.62|2994.04|2994.04|2993.62|2993.62|0
1652708740000|2022-05-16 13:45:40|2993.55|2993.55|2993.24|2993.24|2993.55|2993.55|2993.07|2993.07|0
1652708750000|2022-05-16 13:45:50|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|0
1652708760000|2022-05-16 13:46:00|2992.96|2992.96|2992.64|2992.64|2992.96|2992.96|2992.64|2992.64|0
1652708770000|2022-05-16 13:46:10|2992.72|2992.72|2991.52|2991.52|2992.72|2992.72|2991.52|2991.52|0
1652708780000|2022-05-16 13:46:20|2991.44|2991.44|2991.88|2991.88|2991.88|2991.88|2991.44|2991.44|0
1652708790000|2022-05-16 13:46:30|2992.21|2992.21|2992.11|2992.11|2992.21|2992.21|2992.11|2992.11|0
1652708800000|2022-05-16 13:46:40|2991.78|2991.78|2991.78|2991.78|2991.78|2991.78|2991.78|2991.78|0
1652708810000|2022-05-16 13:46:50|2991.86|2991.86|2991.78|2991.78|2991.86|2991.86|2991.78|2991.78|0
1652708820000|2022-05-16 13:47:00|2991.88|2991.88|2991.99|2991.99|2991.99|2991.99|2991.88|2991.88|0
1652708830000|2022-05-16 13:47:10|2992.2|2992.2|2992.2|2992.2|2992.2|2992.2|2992.2|2992.2|0
1652708840000|2022-05-16 13:47:20|2992.3|2992.3|2992.3|2992.3|2992.3|2992.3|2992.3|2992.3|0
1652708850000|2022-05-16 13:47:30|2992.1|2992.1|2992.1|2992.1|2992.1|2992.1|2992.1|2992.1|0
1652708860000|2022-05-16 13:47:40|2992.17|2992.17|2992.1|2992.1|2992.17|2992.17|2992.1|2992.1|0
1652708870000|2022-05-16 13:47:50|2992.43|2992.43|2992.43|2992.43|2992.51|2992.51|2992.43|2992.43|0
1652708880000|2022-05-16 13:48:00|2992.33|2992.33|2991.91|2991.91|2992.33|2992.33|2991.91|2991.91|0
1652708890000|2022-05-16 13:48:10|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|0
1652708920000|2022-05-16 13:48:40|2991.48|2991.48|2991.48|2991.48|2991.48|2991.48|2991.48|2991.48|0
1652708930000|2022-05-16 13:48:50|2991.3|2991.3|2991.02|2991.02|2991.3|2991.3|2991.02|2991.02|0
1652708940000|2022-05-16 13:49:00|2990.95|2990.95|2990.21|2990.21|2990.95|2990.95|2990.21|2990.21|0
1652708950000|2022-05-16 13:49:10|2990.13|2990.13|2990.13|2990.13|2990.13|2990.13|2990.13|2990.13|0
1652708970000|2022-05-16 13:49:30|2990.05|2990.05|2989.75|2989.75|2990.05|2990.05|2989.75|2989.75|0
1652708980000|2022-05-16 13:49:40|2989.64|2989.64|2989.6|2989.6|2989.64|2989.64|2989.6|2989.6|0
1652709000000|2022-05-16 13:50:00|2989.29|2989.29|2989.29|2989.29|2989.98|2989.98|2989.21|2989.21|0
1652709010000|2022-05-16 13:50:10|2989.36|2989.36|2989.36|2989.36|2989.36|2989.36|2989.36|2989.36|0
1652709020000|2022-05-16 13:50:20|2988.95|2988.95|2988.82|2988.82|2988.95|2988.95|2988.82|2988.82|0
1652709030000|2022-05-16 13:50:30|2988.71|2988.71|2988.71|2988.71|2988.71|2988.71|2988.71|2988.71|0
1652709040000|2022-05-16 13:50:40|2989.1|2989.1|2989.01|2989.01|2989.43|2989.43|2989.01|2989.01|0
1652709050000|2022-05-16 13:50:50|2989.25|2989.25|2989.08|2989.08|2989.25|2989.25|2989.08|2989.08|0
1652709110000|2022-05-16 13:51:50|2989.41|2989.41|2989.06|2989.06|2989.41|2989.41|2988.95|2988.95|0
1652709130000|2022-05-16 13:52:10|2988.98|2988.98|2988.98|2988.98|2988.98|2988.98|2988.98|2988.98|0
1652709150000|2022-05-16 13:52:30|2989.19|2989.19|2989.09|2989.09|2989.19|2989.19|2989.09|2989.09|0
1652709160000|2022-05-16 13:52:40|2989.01|2989.01|2988.93|2988.93|2989.01|2989.01|2988.93|2988.93|0
1652709170000|2022-05-16 13:52:50|2988.97|2988.97|2988.93|2988.93|2989.01|2989.01|2988.93|2988.93|0
1652709180000|2022-05-16 13:53:00|2989.04|2989.04|2989.04|2989.04|2989.04|2989.04|2989.04|2989.04|0
1652709190000|2022-05-16 13:53:10|2989.12|2989.12|2989.12|2989.12|2989.12|2989.12|2989.12|2989.12|0
1652709200000|2022-05-16 13:53:20|2989.22|2989.22|2989.45|2989.45|2989.45|2989.45|2989.22|2989.22|0
1652709220000|2022-05-16 13:53:40|2989.55|2989.55|2989.59|2989.59|2989.59|2989.59|2989.45|2989.45|0
1652709230000|2022-05-16 13:53:50|2989.64|2989.64|2989.64|2989.64|2989.64|2989.64|2989.64|2989.64|0
1652709240000|2022-05-16 13:54:00|2989.75|2989.75|2989.75|2989.75|2989.75|2989.75|2989.75|2989.75|0
1652709250000|2022-05-16 13:54:10|2989.42|2989.42|2989.42|2989.42|2989.42|2989.42|2989.42|2989.42|0
1652709260000|2022-05-16 13:54:20|2989.32|2989.32|2989.32|2989.32|2989.32|2989.32|2989.32|2989.32|0
1652709270000|2022-05-16 13:54:30|2989.28|2989.28|2989.35|2989.35|2989.35|2989.35|2989.02|2989.02|0
1652709280000|2022-05-16 13:54:40|2989.51|2989.51|2989.51|2989.51|2989.51|2989.51|2989.51|2989.51|0
1652709290000|2022-05-16 13:54:50|2989.61|2989.61|2989.51|2989.51|2989.95|2989.95|2989.51|2989.51|0
1652709320000|2022-05-16 13:55:20|2989.44|2989.44|2989.48|2989.48|2989.48|2989.48|2989.44|2989.44|0
1652709330000|2022-05-16 13:55:30|2989.69|2989.69|2989.69|2989.69|2989.69|2989.69|2989.69|2989.69|0
1652709340000|2022-05-16 13:55:40|2989.79|2989.79|2989.87|2989.87|2989.89|2989.89|2989.79|2989.79|0
1652709350000|2022-05-16 13:55:50|2989.77|2989.77|2989.58|2989.58|2989.87|2989.87|2989.58|2989.58|0
1652709360000|2022-05-16 13:56:00|2989.36|2989.36|2989.32|2989.32|2989.4|2989.4|2989.32|2989.32|0
1652709370000|2022-05-16 13:56:10|2989.52|2989.52|2989.52|2989.52|2989.52|2989.52|2989.52|2989.52|0
1652709390000|2022-05-16 13:56:30|2989.65|2989.65|2989.65|2989.65|2989.65|2989.65|2989.65|2989.65|0
1652709400000|2022-05-16 13:56:40|2989.57|2989.57|2989.57|2989.57|2989.57|2989.57|2989.23|2989.23|0
1652709420000|2022-05-16 13:57:00|2989.48|2989.48|2989.27|2989.27|2989.48|2989.48|2989.15|2989.15|0
1652709430000|2022-05-16 13:57:10|2988.93|2988.93|2988.82|2988.82|2988.93|2988.93|2988.52|2988.52|0
1652709440000|2022-05-16 13:57:20|2988.78|2988.78|2989.12|2989.12|2989.12|2989.12|2988.78|2988.78|0
1652709450000|2022-05-16 13:57:30|2989.16|2989.16|2989.16|2989.16|2989.16|2989.16|2989.16|2989.16|0
1652709460000|2022-05-16 13:57:40|2989.08|2989.08|2989.08|2989.08|2989.08|2989.08|2989.08|2989.08|0
1652709470000|2022-05-16 13:57:50|2989.24|2989.24|2989.32|2989.32|2989.32|2989.32|2989.24|2989.24|0
1652709500000|2022-05-16 13:58:20|2988.99|2988.99|2988.99|2988.99|2988.99|2988.99|2988.99|2988.99|0
1652709510000|2022-05-16 13:58:30|2988.65|2988.65|2988.87|2988.87|2988.99|2988.99|2988.65|2988.65|0
1652709520000|2022-05-16 13:58:40|2988.21|2988.21|2988.46|2988.46|2988.46|2988.46|2988.13|2988.13|0
1652709540000|2022-05-16 13:59:00|2988.37|2988.37|2987.73|2987.73|2988.37|2988.37|2987.64|2987.64|0
1652709550000|2022-05-16 13:59:10|2987.77|2987.77|2987.55|2987.55|2987.77|2987.77|2987.55|2987.55|0
1652709560000|2022-05-16 13:59:20|2987.59|2987.59|2987.63|2987.63|2987.63|2987.63|2987.59|2987.59|0
1652709570000|2022-05-16 13:59:30|2987.71|2987.71|2988.18|2988.18|2988.18|2988.18|2987.71|2987.71|0
1652709590000|2022-05-16 13:59:50|2988.34|2988.34|2988.39|2988.39|2988.39|2988.39|2988.02|2988.02|0
1652709600000|2022-05-16 14:00:00|2988.37|2988.37|2988.37|2988.37|2988.37|2988.37|2988.37|2988.37|0
1652709610000|2022-05-16 14:00:10|2988.45|2988.45|2988.49|2988.49|2988.49|2988.49|2988.29|2988.29|0
1652709620000|2022-05-16 14:00:20|2988.39|2988.39|2988.37|2988.37|2988.39|2988.39|2988.29|2988.29|0
1652709630000|2022-05-16 14:00:30|2988.29|2988.29|2988.29|2988.29|2988.29|2988.29|2988.29|2988.29|0
1652709640000|2022-05-16 14:00:40|2988.25|2988.25|2988.45|2988.45|2988.45|2988.45|2988.25|2988.25|0
1652709650000|2022-05-16 14:00:50|2988.34|2988.34|2988.34|2988.34|2988.34|2988.34|2988.34|2988.34|0
1652709660000|2022-05-16 14:01:00|2988.11|2988.11|2987.93|2987.93|2988.27|2988.27|2987.93|2987.93|0
1652709670000|2022-05-16 14:01:10|2988|2988|2988|2988|2988|2988|2988|2988|0
1652709680000|2022-05-16 14:01:20|2987.9|2987.9|2987.34|2987.34|2987.9|2987.9|2987.34|2987.34|0
1652709690000|2022-05-16 14:01:30|2987.44|2987.44|2987.44|2987.44|2987.44|2987.44|2987.44|2987.44|0
1652709700000|2022-05-16 14:01:40|2987.34|2987.34|2987.23|2987.23|2987.34|2987.34|2987.23|2987.23|0
1652709720000|2022-05-16 14:02:00|2987.32|2987.32|2986.98|2986.98|2987.32|2987.32|2986.98|2986.98|0
1652709760000|2022-05-16 14:02:40|2987.32|2987.32|2987.32|2987.32|2987.32|2987.32|2987.32|2987.32|0
1652709780000|2022-05-16 14:03:00|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|0
1652709790000|2022-05-16 14:03:10|2987.45|2987.45|2987.45|2987.45|2987.45|2987.45|2987.45|2987.45|0
1652709800000|2022-05-16 14:03:20|2987.37|2987.37|2987.37|2987.37|2987.37|2987.37|2987.37|2987.37|0
1652709810000|2022-05-16 14:03:30|2987.7|2987.7|2988.03|2988.03|2988.03|2988.03|2987.7|2987.7|0
1652709820000|2022-05-16 14:03:40|2987.83|2987.83|2987.74|2987.74|2987.83|2987.83|2987.74|2987.74|0
1652709850000|2022-05-16 14:04:10|2987.81|2987.81|2987.81|2987.81|2987.81|2987.81|2987.81|2987.81|0
1652709860000|2022-05-16 14:04:20|2987.15|2987.15|2986.74|2986.74|2987.15|2987.15|2986.74|2986.74|0
1652709870000|2022-05-16 14:04:30|2986.78|2986.78|2986.79|2986.79|2987.11|2987.11|2986.78|2986.78|0
1652709880000|2022-05-16 14:04:40|2986.68|2986.68|2984.89|2984.89|2986.68|2986.68|2984.71|2984.71|0
1652709900000|2022-05-16 14:05:00|2984.81|2984.81|2984.81|2984.81|2984.81|2984.81|2984.81|2984.81|0
1652709910000|2022-05-16 14:05:10|2985.02|2985.02|2985.1|2985.1|2985.1|2985.1|2985.02|2985.02|0
1652709920000|2022-05-16 14:05:20|2985.43|2985.43|2985.43|2985.43|2985.43|2985.43|2985.43|2985.43|0
1652709930000|2022-05-16 14:05:30|2985.51|2985.51|2985.51|2985.51|2985.51|2985.51|2985.51|2985.51|0
1652709960000|2022-05-16 14:06:00|2985.56|2985.56|2985.56|2985.56|2985.56|2985.56|2985.56|2985.56|0
1652709970000|2022-05-16 14:06:10|2986.23|2986.23|2987.1|2987.1|2987.1|2987.1|2986.23|2986.23|0
1652709980000|2022-05-16 14:06:20|2987.43|2987.43|2987.21|2987.21|2987.54|2987.54|2987.21|2987.21|0
1652709990000|2022-05-16 14:06:30|2987.42|2987.42|2987.73|2987.73|2987.73|2987.73|2987.42|2987.42|0
1652710020000|2022-05-16 14:07:00|2987.89|2987.89|2988.11|2988.11|2988.11|2988.11|2987.89|2987.89|0
1652710030000|2022-05-16 14:07:10|2988.98|2988.98|2989.14|2989.14|2989.35|2989.35|2988.98|2988.98|0
1652710040000|2022-05-16 14:07:20|2989.55|2989.55|2990.55|2990.55|2990.55|2990.55|2989.55|2989.55|0
1652710050000|2022-05-16 14:07:30|2990.76|2990.76|2991.15|2991.15|2991.15|2991.15|2990.76|2990.76|0
1652710070000|2022-05-16 14:07:50|2991.49|2991.49|2992.11|2992.11|2992.11|2992.11|2991.49|2991.49|0
1652710080000|2022-05-16 14:08:00|2992.3|2992.3|2992.3|2992.3|2992.3|2992.3|2992.3|2992.3|0
1652710090000|2022-05-16 14:08:10|2992.33|2992.33|2992.28|2992.28|2992.33|2992.33|2992.28|2992.28|0
1652710100000|2022-05-16 14:08:20|2992.35|2992.35|2992.37|2992.37|2992.66|2992.66|2992.35|2992.35|0
1652710120000|2022-05-16 14:08:40|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|0
1652710130000|2022-05-16 14:08:50|2992.79|2992.79|2992.87|2992.87|2992.87|2992.87|2992.79|2992.79|0
1652710140000|2022-05-16 14:09:00|2992.84|2992.84|2993.17|2993.17|2993.17|2993.17|2992.84|2992.84|0
1652710160000|2022-05-16 14:09:20|2992.97|2992.97|2993.01|2993.01|2993.01|2993.01|2992.91|2992.91|0
1652710180000|2022-05-16 14:09:40|2992.68|2992.68|2992.6|2992.6|2993.01|2993.01|2992.6|2992.6|0
1652710190000|2022-05-16 14:09:50|2992.27|2992.27|2992.27|2992.27|2992.27|2992.27|2992.27|2992.27|0
1652710200000|2022-05-16 14:10:00|2992.6|2992.6|2992.27|2992.27|2992.6|2992.6|2992.27|2992.27|0
1652710210000|2022-05-16 14:10:10|2992.43|2992.43|2992.45|2992.45|2992.45|2992.45|2992.34|2992.34|0
1652710220000|2022-05-16 14:10:20|2992.8|2992.8|2992.45|2992.45|2992.8|2992.8|2992.45|2992.45|0
1652710230000|2022-05-16 14:10:30|2992.29|2992.29|2992.29|2992.29|2992.29|2992.29|2992.29|2992.29|0
1652710240000|2022-05-16 14:10:40|2992.19|2992.19|2992.19|2992.19|2992.19|2992.19|2992.19|2992.19|0
1652710250000|2022-05-16 14:10:50|2992.52|2992.52|2992.52|2992.52|2992.52|2992.52|2992.52|2992.52|0
1652710260000|2022-05-16 14:11:00|2992.56|2992.56|2992.71|2992.71|2992.71|2992.71|2992.56|2992.56|0
1652710270000|2022-05-16 14:11:10|2992.91|2992.91|2992.34|2992.34|2992.91|2992.91|2992.34|2992.34|0
1652710300000|2022-05-16 14:11:40|2992.53|2992.53|2992.63|2992.63|2992.63|2992.63|2992.53|2992.53|0
1652710310000|2022-05-16 14:11:50|2992.74|2992.74|2992.74|2992.74|2992.74|2992.74|2992.74|2992.74|0
1652710320000|2022-05-16 14:12:00|2993.07|2993.07|2992.74|2992.74|2993.07|2993.07|2992.74|2992.74|0
1652710330000|2022-05-16 14:12:10|2992.58|2992.58|2992.48|2992.48|2992.58|2992.58|2992.48|2992.48|0
1652710340000|2022-05-16 14:12:20|2992.4|2992.4|2992.4|2992.4|2992.4|2992.4|2992.4|2992.4|0
1652710360000|2022-05-16 14:12:40|2992.3|2992.3|2991.97|2991.97|2992.3|2992.3|2991.97|2991.97|0
1652710370000|2022-05-16 14:12:50|2992.2|2992.2|2992.08|2992.08|2992.2|2992.2|2992.08|2992.08|0
1652710380000|2022-05-16 14:13:00|2991.97|2991.97|2991.97|2991.97|2991.97|2991.97|2991.97|2991.97|0
1652710390000|2022-05-16 14:13:10|2991.64|2991.64|2991.97|2991.97|2991.97|2991.97|2991.64|2991.64|0
1652710410000|2022-05-16 14:13:30|2992.05|2992.05|2992.05|2992.05|2992.05|2992.05|2992.05|2992.05|0
1652710440000|2022-05-16 14:14:00|2991.97|2991.97|2991.97|2991.97|2991.97|2991.97|2991.97|2991.97|0
1652710450000|2022-05-16 14:14:10|2992.01|2992.01|2992.01|2992.01|2992.01|2992.01|2992.01|2992.01|0
1652710530000|2022-05-16 14:15:30|2992.24|2992.24|2992.08|2992.08|2992.31|2992.31|2992.08|2992.08|0
1652710540000|2022-05-16 14:15:40|2992.2|2992.2|2992.49|2992.49|2992.49|2992.49|2992.16|2992.16|0
1652710560000|2022-05-16 14:16:00|2992.6|2992.6|2992.49|2992.49|2992.84|2992.84|2992.49|2992.49|0
1652710580000|2022-05-16 14:16:20|2992.9|2992.9|2993.11|2993.11|2993.11|2993.11|2992.9|2992.9|0
1652710600000|2022-05-16 14:16:40|2993.54|2993.54|2993.21|2993.21|2993.54|2993.54|2993.21|2993.21|0
1652710610000|2022-05-16 14:16:50|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|0
1652710630000|2022-05-16 14:17:10|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|0
1652710660000|2022-05-16 14:17:40|2993.11|2993.11|2993.11|2993.11|2993.11|2993.11|2993.11|2993.11|0
1652710670000|2022-05-16 14:17:50|2993.21|2993.21|2993.39|2993.39|2993.39|2993.39|2993.21|2993.21|0
1652710680000|2022-05-16 14:18:00|2993.43|2993.43|2992.76|2992.76|2993.43|2993.43|2992.76|2992.76|0
1652710690000|2022-05-16 14:18:10|2993.42|2993.42|2993.62|2993.62|2993.62|2993.62|2993.42|2993.42|0
1652710700000|2022-05-16 14:18:20|2993.54|2993.54|2993.54|2993.54|2993.54|2993.54|2993.2|2993.2|0
1652710710000|2022-05-16 14:18:30|2993.64|2993.64|2993.41|2993.41|2993.64|2993.64|2993.41|2993.41|0
1652710720000|2022-05-16 14:18:40|2993.3|2993.3|2993.3|2993.3|2993.3|2993.3|2993.3|2993.3|0
1652710730000|2022-05-16 14:18:50|2993.41|2993.41|2993.41|2993.41|2993.41|2993.41|2993.41|2993.41|0
1652710740000|2022-05-16 14:19:00|2993.53|2993.53|2993.57|2993.57|2993.57|2993.57|2993.53|2993.53|0
1652710750000|2022-05-16 14:19:10|2993.49|2993.49|2993.49|2993.49|2993.49|2993.49|2993.49|2993.49|0
1652710760000|2022-05-16 14:19:20|2993.6|2993.6|2993.76|2993.76|2993.76|2993.76|2993.5|2993.5|0
1652710770000|2022-05-16 14:19:30|2994.09|2994.09|2994.86|2994.86|2994.86|2994.86|2994.09|2994.09|0
1652710780000|2022-05-16 14:19:40|2995.19|2995.19|2995.56|2995.56|2995.56|2995.56|2995.19|2995.19|0
1652710790000|2022-05-16 14:19:50|2995.51|2995.51|2995.51|2995.51|2995.51|2995.51|2995.51|2995.51|0
1652710800000|2022-05-16 14:20:00|2995.39|2995.39|2995.64|2995.64|2995.76|2995.76|2995.39|2995.39|0
1652710810000|2022-05-16 14:20:10|2996|2996|2996.32|2996.32|2996.32|2996.32|2996|2996|0
1652710840000|2022-05-16 14:20:40|2996.66|2996.66|2996.32|2996.32|2996.66|2996.66|2996.32|2996.32|0
1652710850000|2022-05-16 14:20:50|2996.36|2996.36|2996.36|2996.36|2996.4|2996.4|2996.36|2996.36|0
1652710860000|2022-05-16 14:21:00|2996.57|2996.57|2996.99|2996.99|2997.13|2997.13|2996.57|2996.57|0
1652710870000|2022-05-16 14:21:10|2997.15|2997.15|2997.15|2997.15|2997.15|2997.15|2997.15|2997.15|0
1652710900000|2022-05-16 14:21:40|2997.07|2997.07|2996.89|2996.89|2997.07|2997.07|2996.89|2996.89|0
1652710930000|2022-05-16 14:22:10|2996.99|2996.99|2996.99|2996.99|2996.99|2996.99|2996.99|2996.99|0
1652710950000|2022-05-16 14:22:30|2997.4|2997.4|2997.07|2997.07|2997.4|2997.4|2997.07|2997.07|0
1652711030000|2022-05-16 14:23:50|2997.26|2997.26|2997.7|2997.7|2997.7|2997.7|2997.26|2997.26|0
1652711060000|2022-05-16 14:24:20|2997.62|2997.62|2997.47|2997.47|2997.62|2997.62|2997.47|2997.47|0
1652711070000|2022-05-16 14:24:30|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|0
1652711090000|2022-05-16 14:24:50|2997.24|2997.24|2996.21|2996.21|2997.24|2997.24|2996.21|2996.21|0
1652711100000|2022-05-16 14:25:00|2995.88|2995.88|2996.21|2996.21|2996.21|2996.21|2995.88|2995.88|0
1652711120000|2022-05-16 14:25:20|2996.54|2996.54|2996.54|2996.54|2996.54|2996.54|2996.54|2996.54|0
1652711130000|2022-05-16 14:25:30|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|0
1652711140000|2022-05-16 14:25:40|2995.84|2995.84|2995.75|2995.75|2995.84|2995.84|2995.75|2995.75|0
1652711160000|2022-05-16 14:26:00|2996.09|2996.09|2995.75|2995.75|2996.09|2996.09|2995.75|2995.75|0
1652711180000|2022-05-16 14:26:20|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|0
1652711190000|2022-05-16 14:26:30|2995.94|2995.94|2996.02|2996.02|2996.02|2996.02|2995.94|2995.94|0
1652711200000|2022-05-16 14:26:40|2995.86|2995.86|2995.65|2995.65|2995.86|2995.86|2995.65|2995.65|0
1652711210000|2022-05-16 14:26:50|2995.61|2995.61|2995.61|2995.61|2995.61|2995.61|2995.61|2995.61|0
1652711230000|2022-05-16 14:27:10|2995.57|2995.57|2995.9|2995.9|2995.9|2995.9|2995.57|2995.57|0
1652711240000|2022-05-16 14:27:20|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|0
1652711250000|2022-05-16 14:27:30|2995.55|2995.55|2995.56|2995.56|2995.66|2995.66|2995.55|2995.55|0
1652711260000|2022-05-16 14:27:40|2995.48|2995.48|2995.93|2995.93|2995.93|2995.93|2995.48|2995.48|0
1652711280000|2022-05-16 14:28:00|2995.81|2995.81|2995.81|2995.81|2995.81|2995.81|2995.81|2995.81|0
1652711310000|2022-05-16 14:28:30|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|0
1652711320000|2022-05-16 14:28:40|2996.03|2996.03|2996.03|2996.03|2996.14|2996.14|2996.03|2996.03|0
1652711340000|2022-05-16 14:29:00|2996.27|2996.27|2996.17|2996.17|2996.27|2996.27|2996.17|2996.17|0
1652711350000|2022-05-16 14:29:10|2996.38|2996.38|2996.38|2996.38|2996.38|2996.38|2996.38|2996.38|0
1652711360000|2022-05-16 14:29:20|2996.46|2996.46|2997.11|2997.11|2997.11|2997.11|2996.46|2996.46|0
1652711370000|2022-05-16 14:29:30|2997.19|2997.19|2997.29|2997.29|2997.29|2997.29|2997.19|2997.19|0
1652711400000|2022-05-16 14:30:00|2997.75|2997.75|2997.86|2997.86|2997.86|2997.86|2997.75|2997.75|0
1652711420000|2022-05-16 14:30:20|2997.88|2997.88|2997.81|2997.81|2997.88|2997.88|2997.81|2997.81|0
1652711430000|2022-05-16 14:30:30|2997.71|2997.71|2997.74|2997.74|2997.74|2997.74|2997.71|2997.71|0
1652711440000|2022-05-16 14:30:40|2998.08|2998.08|2998.63|2998.63|2998.63|2998.63|2998.01|2998.01|0
1652711450000|2022-05-16 14:30:50|2998.71|2998.71|2998.8|2998.8|2998.8|2998.8|2998.71|2998.71|0
1652711460000|2022-05-16 14:31:00|2998.91|2998.91|2998.91|2998.91|2998.91|2998.91|2998.91|2998.91|0
1652711470000|2022-05-16 14:31:10|2998.24|2998.24|2997.95|2997.95|2998.62|2998.62|2997.95|2997.95|0
1652711480000|2022-05-16 14:31:20|2997.88|2997.88|2997.59|2997.59|2997.88|2997.88|2997.51|2997.51|0
1652711490000|2022-05-16 14:31:30|2997.48|2997.48|2997.82|2997.82|2997.82|2997.82|2997.48|2997.48|0
1652711500000|2022-05-16 14:31:40|2997.15|2997.15|2997.48|2997.48|2997.48|2997.48|2997.15|2997.15|0
1652711510000|2022-05-16 14:31:50|2996.82|2996.82|2996.82|2996.82|2996.82|2996.82|2996.82|2996.82|0
1652711520000|2022-05-16 14:32:00|2996.71|2996.71|2996.2|2996.2|2996.71|2996.71|2995.66|2995.66|0
1652711530000|2022-05-16 14:32:10|2996.36|2996.36|2995.76|2995.76|2996.36|2996.36|2995.76|2995.76|0
1652711550000|2022-05-16 14:32:30|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|0
1652711580000|2022-05-16 14:33:00|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|0
1652711590000|2022-05-16 14:33:10|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|0
1652711600000|2022-05-16 14:33:20|2995.52|2995.52|2995.6|2995.6|2995.6|2995.6|2995.52|2995.52|0
1652711640000|2022-05-16 14:34:00|2995.55|2995.55|2995|2995|2995.55|2995.55|2995|2995|0
1652711650000|2022-05-16 14:34:10|2994.92|2994.92|2994.81|2994.81|2994.92|2994.92|2994.77|2994.77|0
1652711660000|2022-05-16 14:34:20|2994.7|2994.7|2994.7|2994.7|2994.7|2994.7|2994.7|2994.7|0
1652711670000|2022-05-16 14:34:30|2994.63|2994.63|2994.51|2994.51|2994.63|2994.63|2994.51|2994.51|0
1652711700000|2022-05-16 14:35:00|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|0
1652711720000|2022-05-16 14:35:20|2994.52|2994.52|2994.52|2994.52|2994.52|2994.52|2994.52|2994.52|0
1652711730000|2022-05-16 14:35:30|2994.48|2994.48|2994.48|2994.48|2994.48|2994.48|2994.48|2994.48|0
1652711750000|2022-05-16 14:35:50|2994.32|2994.32|2994.32|2994.32|2994.32|2994.32|2994.32|2994.32|0
1652711760000|2022-05-16 14:36:00|2994.24|2994.24|2993.57|2993.57|2994.24|2994.24|2993.57|2993.57|0
1652711780000|2022-05-16 14:36:20|2993.5|2993.5|2993.09|2993.09|2993.5|2993.5|2992.88|2992.88|0
1652711790000|2022-05-16 14:36:30|2992.75|2992.75|2992.75|2992.75|2992.75|2992.75|2992.75|2992.75|0
1652711800000|2022-05-16 14:36:40|2992.54|2992.54|2992.39|2992.39|2992.54|2992.54|2992.39|2992.39|0
1652711810000|2022-05-16 14:36:50|2992.06|2992.06|2991.43|2991.43|2992.13|2992.13|2991.43|2991.43|0
1652711820000|2022-05-16 14:37:00|2991.36|2991.36|2991.36|2991.36|2991.36|2991.36|2991.36|2991.36|0
1652711830000|2022-05-16 14:37:10|2991.15|2991.15|2991.26|2991.26|2991.26|2991.26|2991.15|2991.15|0
1652711840000|2022-05-16 14:37:20|2991.18|2991.18|2990.84|2990.84|2991.18|2991.18|2990.84|2990.84|0
1652711850000|2022-05-16 14:37:30|2990.92|2990.92|2991|2991|2991|2991|2990.92|2990.92|0
1652711870000|2022-05-16 14:37:50|2990.67|2990.67|2990.49|2990.49|2990.67|2990.67|2990.49|2990.49|0
1652711880000|2022-05-16 14:38:00|2990.42|2990.42|2989.96|2989.96|2990.44|2990.44|2989.96|2989.96|0
1652711890000|2022-05-16 14:38:10|2989.88|2989.88|2988.66|2988.66|2989.88|2989.88|2988.66|2988.66|0
1652711900000|2022-05-16 14:38:20|2988.74|2988.74|2988.48|2988.48|2988.74|2988.74|2988.48|2988.48|0
1652711910000|2022-05-16 14:38:30|2988.39|2988.39|2988.72|2988.72|2988.72|2988.72|2988.39|2988.39|0
1652711920000|2022-05-16 14:38:40|2989.05|2989.05|2989.05|2989.05|2989.05|2989.05|2989.05|2989.05|0
1652711950000|2022-05-16 14:39:10|2989.1|2989.1|2989.13|2989.13|2989.13|2989.13|2989.1|2989.1|0
1652711960000|2022-05-16 14:39:20|2989.09|2989.09|2989.09|2989.09|2989.09|2989.09|2989.09|2989.09|0
1652711970000|2022-05-16 14:39:30|2988.75|2988.75|2987.93|2987.93|2988.75|2988.75|2987.93|2987.93|0
1652711980000|2022-05-16 14:39:40|2987.85|2987.85|2987.95|2987.95|2987.95|2987.95|2987.81|2987.81|0
1652711990000|2022-05-16 14:39:50|2987.88|2987.88|2988.28|2988.28|2988.28|2988.28|2987.88|2987.88|0
1652712000000|2022-05-16 14:40:00|2987.95|2987.95|2987.95|2987.95|2987.95|2987.95|2987.95|2987.95|0
1652712020000|2022-05-16 14:40:20|2987.99|2987.99|2987.78|2987.78|2987.99|2987.99|2987.78|2987.78|0
1652712030000|2022-05-16 14:40:30|2987.67|2987.67|2987.8|2987.8|2987.8|2987.8|2987.59|2987.59|0
1652712040000|2022-05-16 14:40:40|2987.9|2987.9|2988.23|2988.23|2988.23|2988.23|2987.9|2987.9|0
1652712050000|2022-05-16 14:40:50|2988.31|2988.31|2988.31|2988.31|2988.31|2988.31|2988.31|2988.31|0
1652712070000|2022-05-16 14:41:10|2988.18|2988.18|2988.18|2988.18|2988.18|2988.18|2988.18|2988.18|0
1652712080000|2022-05-16 14:41:20|2988.13|2988.13|2988.23|2988.23|2988.23|2988.23|2988.13|2988.13|0
1652712090000|2022-05-16 14:41:30|2988.11|2988.11|2988.3|2988.3|2988.3|2988.3|2988.07|2988.07|0
1652712100000|2022-05-16 14:41:40|2988.25|2988.25|2988.25|2988.25|2988.25|2988.25|2988.25|2988.25|0
1652712120000|2022-05-16 14:42:00|2988.17|2988.17|2987.72|2987.72|2988.17|2988.17|2987.68|2987.68|0
1652712130000|2022-05-16 14:42:10|2987.76|2987.76|2987.55|2987.55|2987.76|2987.76|2987.55|2987.55|0
1652712140000|2022-05-16 14:42:20|2987.22|2987.22|2987.05|2987.05|2987.22|2987.22|2987.05|2987.05|0
1652712150000|2022-05-16 14:42:30|2986.98|2986.98|2987.24|2987.24|2987.31|2987.31|2986.98|2986.98|0
1652712170000|2022-05-16 14:42:50|2987.4|2987.4|2987.4|2987.4|2987.4|2987.4|2987.4|2987.4|0
1652712180000|2022-05-16 14:43:00|2987.34|2987.34|2987.31|2987.31|2987.39|2987.39|2987.23|2987.23|0
1652712210000|2022-05-16 14:43:30|2987.39|2987.39|2987.12|2987.12|2987.39|2987.39|2987.12|2987.12|0
1652712240000|2022-05-16 14:44:00|2987.08|2987.08|2986.75|2986.75|2987.08|2987.08|2986.75|2986.75|0
1652712260000|2022-05-16 14:44:20|2987.08|2987.08|2987.42|2987.42|2987.42|2987.42|2987.08|2987.08|0
1652712280000|2022-05-16 14:44:40|2987.5|2987.5|2988.04|2988.04|2988.04|2988.04|2987.5|2987.5|0
1652712290000|2022-05-16 14:44:50|2988.12|2988.12|2988.11|2988.11|2988.12|2988.12|2987.79|2987.79|0
1652712300000|2022-05-16 14:45:00|2988.15|2988.15|2987.38|2987.38|2988.15|2988.15|2987.3|2987.3|0
1652712310000|2022-05-16 14:45:10|2987.72|2987.72|2987.79|2987.79|2987.79|2987.79|2987.72|2987.72|0
1652712320000|2022-05-16 14:45:20|2987.83|2987.83|2987.83|2987.83|2987.83|2987.83|2987.83|2987.83|0
1652712340000|2022-05-16 14:45:40|2987.5|2987.5|2987.5|2987.5|2987.5|2987.5|2987.17|2987.17|0
1652712350000|2022-05-16 14:45:50|2987.58|2987.58|2987.83|2987.83|2987.83|2987.83|2987.5|2987.5|0
1652712360000|2022-05-16 14:46:00|2987.5|2987.5|2987.5|2987.5|2987.5|2987.5|2987.5|2987.5|0
1652712370000|2022-05-16 14:46:10|2987.58|2987.58|2987.62|2987.62|2987.62|2987.62|2987.54|2987.54|0
1652712380000|2022-05-16 14:46:20|2987.71|2987.71|2987.71|2987.71|2987.71|2987.71|2987.71|2987.71|0
1652712400000|2022-05-16 14:46:40|2987.79|2987.79|2987.79|2987.79|2987.79|2987.79|2987.79|2987.79|0
1652712420000|2022-05-16 14:47:00|2987.87|2987.87|2987.87|2987.87|2987.87|2987.87|2987.87|2987.87|0
1652712450000|2022-05-16 14:47:30|2987.66|2987.66|2987.59|2987.59|2987.66|2987.66|2987.59|2987.59|0
1652712460000|2022-05-16 14:47:40|2987.66|2987.66|2987.59|2987.59|2987.66|2987.66|2987.59|2987.59|0
1652712470000|2022-05-16 14:47:50|2987.51|2987.51|2987.51|2987.51|2987.51|2987.51|2987.51|2987.51|0
1652712480000|2022-05-16 14:48:00|2987.59|2987.59|2987.59|2987.59|2987.59|2987.59|2987.59|2987.59|0
1652712500000|2022-05-16 14:48:20|2987.43|2987.43|2987.43|2987.43|2987.43|2987.43|2987.43|2987.43|0
1652712520000|2022-05-16 14:48:40|2987.76|2987.76|2987.76|2987.76|2987.76|2987.76|2987.76|2987.76|0
1652712530000|2022-05-16 14:48:50|2987.6|2987.6|2987.51|2987.51|2987.6|2987.6|2987.51|2987.51|0
1652712540000|2022-05-16 14:49:00|2987.33|2987.33|2985.98|2985.98|2987.33|2987.33|2985.98|2985.98|0
1652712550000|2022-05-16 14:49:10|2985.9|2985.9|2985.73|2985.73|2985.98|2985.98|2985.73|2985.73|0
1652712560000|2022-05-16 14:49:20|2985.69|2985.69|2985.73|2985.73|2985.77|2985.77|2985.69|2985.69|0
1652712570000|2022-05-16 14:49:30|2985.63|2985.63|2985.73|2985.73|2985.73|2985.73|2985.63|2985.63|0
1652712580000|2022-05-16 14:49:40|2985.53|2985.53|2985.19|2985.19|2985.53|2985.53|2985.19|2985.19|0
1652712590000|2022-05-16 14:49:50|2985.08|2985.08|2984.94|2984.94|2985.08|2985.08|2984.94|2984.94|0
1652712600000|2022-05-16 14:50:00|2985.28|2985.28|2985.28|2985.28|2985.28|2985.28|2985.28|2985.28|0
1652712610000|2022-05-16 14:50:10|2985.35|2985.35|2985.57|2985.57|2985.68|2985.68|2985.35|2985.35|0
1652712620000|2022-05-16 14:50:20|2985.41|2985.41|2986.65|2986.65|2986.65|2986.65|2985.41|2985.41|0
1652712640000|2022-05-16 14:50:40|2986.88|2986.88|2986.96|2986.96|2986.96|2986.96|2986.88|2986.88|0
1652712660000|2022-05-16 14:51:00|2986.93|2986.93|2986.99|2986.99|2986.99|2986.99|2986.91|2986.91|0
1652712670000|2022-05-16 14:51:10|2987.65|2987.65|2987.65|2987.65|2987.65|2987.65|2987.65|2987.65|0
1652712680000|2022-05-16 14:51:20|2987.81|2987.81|2987.73|2987.73|2987.81|2987.81|2987.73|2987.73|0
1652712690000|2022-05-16 14:51:30|2987.8|2987.8|2987.72|2987.72|2987.8|2987.8|2987.72|2987.72|0
1652712700000|2022-05-16 14:51:40|2987.39|2987.39|2987.05|2987.05|2987.39|2987.39|2987.05|2987.05|0
1652712710000|2022-05-16 14:51:50|2987.14|2987.14|2987.28|2987.28|2987.28|2987.28|2987.14|2987.14|0
1652712760000|2022-05-16 14:52:40|2987.26|2987.26|2987.28|2987.28|2987.28|2987.28|2987.26|2987.26|0
1652712780000|2022-05-16 14:53:00|2987.36|2987.36|2987.36|2987.36|2987.36|2987.36|2987.36|2987.36|0
1652712790000|2022-05-16 14:53:10|2987.46|2987.46|2987.64|2987.64|2987.64|2987.64|2987.46|2987.46|0
1652712800000|2022-05-16 14:53:20|2987.62|2987.62|2987.52|2987.52|2987.64|2987.64|2987.52|2987.52|0
1652712810000|2022-05-16 14:53:30|2987.18|2987.18|2987.18|2987.18|2987.18|2987.18|2987.18|2987.18|0
1652712820000|2022-05-16 14:53:40|2987.29|2987.29|2987.58|2987.58|2987.62|2987.62|2987.29|2987.29|0
1652712830000|2022-05-16 14:53:50|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|0
1652712840000|2022-05-16 14:54:00|2986.86|2986.86|2986.74|2986.74|2986.86|2986.86|2986.68|2986.68|0
1652712850000|2022-05-16 14:54:10|2986.68|2986.68|2986.68|2986.68|2986.68|2986.68|2986.68|2986.68|0
1652712870000|2022-05-16 14:54:30|2987.02|2987.02|2987.02|2987.02|2987.02|2987.02|2987.02|2987.02|0
1652712890000|2022-05-16 14:54:50|2986.9|2986.9|2986.79|2986.79|2986.9|2986.9|2986.79|2986.79|0
1652712910000|2022-05-16 14:55:10|2986.87|2986.87|2986.59|2986.59|2986.87|2986.87|2986.59|2986.59|0
1652712920000|2022-05-16 14:55:20|2986.48|2986.48|2986.82|2986.82|2986.82|2986.82|2986.48|2986.48|0
1652712930000|2022-05-16 14:55:30|2986.48|2986.48|2986.48|2986.48|2986.48|2986.48|2986.48|2986.48|0
1652712940000|2022-05-16 14:55:40|2986.71|2986.71|2986.71|2986.71|2986.71|2986.71|2986.71|2986.71|0
1652712950000|2022-05-16 14:55:50|2987.38|2987.38|2987.38|2987.38|2987.38|2987.38|2987.38|2987.38|0
1652712960000|2022-05-16 14:56:00|2987.3|2987.3|2986.67|2986.67|2987.3|2987.3|2986.63|2986.63|0
1652712990000|2022-05-16 14:56:30|2987|2987|2987|2987|2987|2987|2987|2987|0
1652713010000|2022-05-16 14:56:50|2987.22|2987.22|2987.22|2987.22|2987.22|2987.22|2987.22|2987.22|0
1652713020000|2022-05-16 14:57:00|2987.33|2987.33|2987.46|2987.46|2987.46|2987.46|2987.33|2987.33|0
1652713030000|2022-05-16 14:57:10|2986.46|2986.46|2986.79|2986.79|2986.79|2986.79|2986.46|2986.46|0
1652713040000|2022-05-16 14:57:20|2987.12|2987.12|2987.08|2987.08|2987.12|2987.12|2986.98|2986.98|0
1652713060000|2022-05-16 14:57:40|2987.16|2987.16|2987.16|2987.16|2987.16|2987.16|2987.16|2987.16|0
1652713070000|2022-05-16 14:57:50|2987.08|2987.08|2986.86|2986.86|2987.08|2987.08|2986.86|2986.86|0
1652713090000|2022-05-16 14:58:10|2986.78|2986.78|2986.7|2986.7|2986.78|2986.78|2986.7|2986.7|0
1652713100000|2022-05-16 14:58:20|2986.36|2986.36|2986.36|2986.36|2986.36|2986.36|2986.36|2986.36|0
1652713120000|2022-05-16 14:58:40|2986.7|2986.7|2986.7|2986.7|2986.7|2986.7|2986.7|2986.7|0
1652713130000|2022-05-16 14:58:50|2986.74|2986.74|2987.36|2987.36|2987.36|2987.36|2986.74|2986.74|0
1652713140000|2022-05-16 14:59:00|2987.57|2987.57|2987.61|2987.61|2987.72|2987.72|2987.15|2987.15|0
1652713150000|2022-05-16 14:59:10|2987.68|2987.68|2987.69|2987.69|2987.77|2987.77|2987.68|2987.68|0
1652713160000|2022-05-16 14:59:20|2987.61|2987.61|2987.2|2987.2|2987.61|2987.61|2987.2|2987.2|0
1652713190000|2022-05-16 14:59:50|2987.41|2987.41|2987.41|2987.41|2987.41|2987.41|2987.41|2987.41|0
1652713200000|2022-05-16 15:00:00|2987.49|2987.49|2988.19|2988.19|2988.45|2988.45|2987.49|2987.49|0
1652713210000|2022-05-16 15:00:10|2988.27|2988.27|2988.27|2988.27|2988.27|2988.27|2988.27|2988.27|0
1652713220000|2022-05-16 15:00:20|2988.47|2988.47|2988.47|2988.47|2988.47|2988.47|2988.47|2988.47|0
1652713230000|2022-05-16 15:00:30|2988.52|2988.52|2988.44|2988.44|2988.52|2988.52|2988.44|2988.44|0
1652713240000|2022-05-16 15:00:40|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|0
1652713250000|2022-05-16 15:00:50|2988.13|2988.13|2988.13|2988.13|2988.13|2988.13|2988.13|2988.13|0
1652713260000|2022-05-16 15:01:00|2988.28|2988.28|2989.02|2989.02|2989.28|2989.28|2988.28|2988.28|0
1652713270000|2022-05-16 15:01:10|2989.12|2989.12|2989.29|2989.29|2989.29|2989.29|2989.12|2989.12|0
1652713280000|2022-05-16 15:01:20|2989.22|2989.22|2989.41|2989.41|2989.41|2989.41|2989.22|2989.22|0
1652713290000|2022-05-16 15:01:30|2989.49|2989.49|2989.49|2989.49|2989.49|2989.49|2989.49|2989.49|0
1652713310000|2022-05-16 15:01:50|2989.66|2989.66|2989.85|2989.85|2989.85|2989.85|2989.66|2989.66|0
1652713320000|2022-05-16 15:02:00|2989.93|2989.93|2990.01|2990.01|2990.01|2990.01|2989.93|2989.93|0
1652713340000|2022-05-16 15:02:20|2990.09|2990.09|2990.17|2990.17|2990.17|2990.17|2990.09|2990.09|0
1652713350000|2022-05-16 15:02:30|2990.26|2990.26|2990.17|2990.17|2990.26|2990.26|2990.17|2990.17|0
1652713360000|2022-05-16 15:02:40|2989.96|2989.96|2989.74|2989.74|2990|2990|2989.74|2989.74|0
1652713370000|2022-05-16 15:02:50|2989.58|2989.58|2989.66|2989.66|2989.66|2989.66|2989.58|2989.58|0
1652713380000|2022-05-16 15:03:00|2989.81|2989.81|2989.81|2989.81|2989.81|2989.81|2989.81|2989.81|0
1652713390000|2022-05-16 15:03:10|2989.48|2989.48|2990.61|2990.61|2990.61|2990.61|2989.48|2989.48|0
1652713400000|2022-05-16 15:03:20|2990.81|2990.81|2990.81|2990.81|2990.81|2990.81|2990.81|2990.81|0
1652713410000|2022-05-16 15:03:30|2990.77|2990.77|2990.81|2990.81|2990.81|2990.81|2990.69|2990.69|0
1652713420000|2022-05-16 15:03:40|2990.9|2990.9|2990.9|2990.9|2990.9|2990.9|2990.9|2990.9|0
1652713460000|2022-05-16 15:04:20|2990.82|2990.82|2990.82|2990.82|2990.82|2990.82|2990.82|2990.82|0
1652713470000|2022-05-16 15:04:30|2990.64|2990.64|2990.64|2990.64|2990.64|2990.64|2990.64|2990.64|0
1652713480000|2022-05-16 15:04:40|2990.6|2990.6|2990.68|2990.68|2990.68|2990.68|2990.6|2990.6|0
1652713490000|2022-05-16 15:04:50|2990.75|2990.75|2990.83|2990.83|2990.83|2990.83|2990.75|2990.75|0
1652713500000|2022-05-16 15:05:00|2990.91|2990.91|2991.06|2991.06|2991.06|2991.06|2990.91|2990.91|0
1652713510000|2022-05-16 15:05:10|2991.14|2991.14|2991.22|2991.22|2991.22|2991.22|2991.14|2991.14|0
1652713520000|2022-05-16 15:05:20|2991.05|2991.05|2992.09|2992.09|2992.09|2992.09|2991.01|2991.01|0
1652713530000|2022-05-16 15:05:30|2991.98|2991.98|2992.09|2992.09|2992.09|2992.09|2991.98|2991.98|0
1652713540000|2022-05-16 15:05:40|2991.88|2991.88|2991.88|2991.88|2991.88|2991.88|2991.88|2991.88|0
1652713550000|2022-05-16 15:05:50|2991.77|2991.77|2991.77|2991.77|2991.77|2991.77|2991.77|2991.77|0
1652713560000|2022-05-16 15:06:00|2991.8|2991.8|2991.96|2991.96|2991.96|2991.96|2991.8|2991.8|0
1652713570000|2022-05-16 15:06:10|2992.04|2992.04|2991.88|2991.88|2992.04|2992.04|2991.88|2991.88|0
1652713580000|2022-05-16 15:06:20|2991.77|2991.77|2991.62|2991.62|2991.77|2991.77|2991.62|2991.62|0
1652713590000|2022-05-16 15:06:30|2991.66|2991.66|2991.66|2991.66|2991.66|2991.66|2991.66|2991.66|0
1652713600000|2022-05-16 15:06:40|2991.73|2991.73|2991.73|2991.73|2991.73|2991.73|2991.73|2991.73|0
1652713610000|2022-05-16 15:06:50|2991.81|2991.81|2991.68|2991.68|2991.81|2991.81|2991.68|2991.68|0
1652713620000|2022-05-16 15:07:00|2991.79|2991.79|2991.79|2991.79|2991.79|2991.79|2991.79|2991.79|0
1652713630000|2022-05-16 15:07:10|2992|2992|2992|2992|2992|2992|2992|2992|0
1652713640000|2022-05-16 15:07:20|2991.92|2991.92|2991.92|2991.92|2991.92|2991.92|2991.92|2991.92|0
1652713660000|2022-05-16 15:07:40|2992.22|2992.22|2992.22|2992.22|2992.22|2992.22|2992.22|2992.22|0
1652713700000|2022-05-16 15:08:20|2992.06|2992.06|2992.32|2992.32|2992.32|2992.32|2992.06|2992.06|0
1652713730000|2022-05-16 15:08:50|2992.21|2992.21|2992.3|2992.3|2992.3|2992.3|2992.21|2992.21|0
1652713740000|2022-05-16 15:09:00|2992.26|2992.26|2992.26|2992.26|2992.26|2992.26|2992.26|2992.26|0
1652713750000|2022-05-16 15:09:10|2991.92|2991.92|2992.05|2992.05|2992.05|2992.05|2991.92|2991.92|0
1652713760000|2022-05-16 15:09:20|2991.72|2991.72|2991.72|2991.72|2991.72|2991.72|2991.72|2991.72|0
1652713770000|2022-05-16 15:09:30|2991.8|2991.8|2991.69|2991.69|2991.8|2991.8|2991.69|2991.69|0
1652713800000|2022-05-16 15:10:00|2991.53|2991.53|2991.44|2991.44|2991.53|2991.53|2991.37|2991.37|0
1652713810000|2022-05-16 15:10:10|2991.36|2991.36|2990.04|2990.04|2991.4|2991.4|2990.04|2990.04|0
1652713820000|2022-05-16 15:10:20|2989.83|2989.83|2990.17|2990.17|2990.17|2990.17|2989.83|2989.83|0
1652713840000|2022-05-16 15:10:40|2989.94|2989.94|2989.88|2989.88|2989.94|2989.94|2989.88|2989.88|0
1652713850000|2022-05-16 15:10:50|2989.55|2989.55|2989.51|2989.51|2989.55|2989.55|2989.51|2989.51|0
1652713870000|2022-05-16 15:11:10|2989.59|2989.59|2989.32|2989.32|2989.59|2989.59|2989.32|2989.32|0
1652713880000|2022-05-16 15:11:20|2989.2|2989.2|2989.25|2989.25|2989.37|2989.37|2989.09|2989.09|0
1652713890000|2022-05-16 15:11:30|2989.15|2989.15|2989.15|2989.15|2989.15|2989.15|2989.15|2989.15|0
1652713900000|2022-05-16 15:11:40|2989.08|2989.08|2989.15|2989.15|2989.15|2989.15|2989.04|2989.04|0
1652713910000|2022-05-16 15:11:50|2989.1|2989.1|2988.86|2988.86|2989.1|2989.1|2988.86|2988.86|0
1652713920000|2022-05-16 15:12:00|2988.78|2988.78|2988.78|2988.78|2988.78|2988.78|2988.78|2988.78|0
1652713930000|2022-05-16 15:12:10|2988.74|2988.74|2988.74|2988.74|2988.74|2988.74|2988.74|2988.74|0
1652713940000|2022-05-16 15:12:20|2988.9|2988.9|2988.9|2988.9|2988.9|2988.9|2988.9|2988.9|0
1652713950000|2022-05-16 15:12:30|2988.74|2988.74|2988.74|2988.74|2988.74|2988.74|2988.74|2988.74|0
1652713960000|2022-05-16 15:12:40|2988.63|2988.63|2988.67|2988.67|2988.71|2988.71|2988.63|2988.63|0
1652713980000|2022-05-16 15:13:00|2988.75|2988.75|2988.95|2988.95|2988.95|2988.95|2988.75|2988.75|0
1652714000000|2022-05-16 15:13:20|2988.87|2988.87|2988.95|2988.95|2988.95|2988.95|2988.85|2988.85|0
1652714030000|2022-05-16 15:13:50|2988.87|2988.87|2988.95|2988.95|2988.95|2988.95|2988.79|2988.79|0
1652714040000|2022-05-16 15:14:00|2988.88|2988.88|2988.8|2988.8|2988.88|2988.88|2988.8|2988.8|0
1652714050000|2022-05-16 15:14:10|2988.72|2988.72|2988.39|2988.39|2988.72|2988.72|2988.39|2988.39|0
1652714070000|2022-05-16 15:14:30|2988.35|2988.35|2988.27|2988.27|2988.35|2988.35|2988.27|2988.27|0
1652714080000|2022-05-16 15:14:40|2988.16|2988.16|2988.33|2988.33|2988.33|2988.33|2988.16|2988.16|0
1652714090000|2022-05-16 15:14:50|2988.23|2988.23|2988.33|2988.33|2988.33|2988.33|2988.23|2988.23|0
1652714100000|2022-05-16 15:15:00|2988|2988|2988.33|2988.33|2988.33|2988.33|2988|2988|0
1652714140000|2022-05-16 15:15:40|2988.23|2988.23|2988.23|2988.23|2988.23|2988.23|2988.23|2988.23|0
1652714150000|2022-05-16 15:15:50|2988.15|2988.15|2988.15|2988.15|2988.15|2988.15|2988.15|2988.15|0
1652714160000|2022-05-16 15:16:00|2987.82|2987.82|2987.82|2987.82|2987.82|2987.82|2987.82|2987.82|0
1652714170000|2022-05-16 15:16:10|2987.93|2987.93|2988.04|2988.04|2988.04|2988.04|2987.93|2987.93|0
1652714180000|2022-05-16 15:16:20|2987.93|2987.93|2987.77|2987.77|2987.93|2987.93|2987.69|2987.69|0
1652714190000|2022-05-16 15:16:30|2987.61|2987.61|2987.61|2987.61|2987.61|2987.61|2987.61|2987.61|0
1652714210000|2022-05-16 15:16:50|2987.73|2987.73|2987.69|2987.69|2987.73|2987.73|2987.65|2987.65|0
1652714220000|2022-05-16 15:17:00|2987.58|2987.58|2987.81|2987.81|2987.81|2987.81|2987.58|2987.58|0
1652714230000|2022-05-16 15:17:10|2987.73|2987.73|2987.83|2987.83|2987.83|2987.83|2987.52|2987.52|0
1652714250000|2022-05-16 15:17:30|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|0
1652714260000|2022-05-16 15:17:40|2987.78|2987.78|2987.86|2987.86|2987.86|2987.86|2987.78|2987.78|0
1652714270000|2022-05-16 15:17:50|2987.78|2987.78|2987.78|2987.78|2987.78|2987.78|2987.78|2987.78|0
1652714280000|2022-05-16 15:18:00|2987.74|2987.74|2987.95|2987.95|2987.95|2987.95|2987.74|2987.74|0
1652714290000|2022-05-16 15:18:10|2988.11|2988.11|2988.07|2988.07|2988.15|2988.15|2988.07|2988.07|0
1652714300000|2022-05-16 15:18:20|2987.74|2987.74|2987.74|2987.74|2987.74|2987.74|2987.74|2987.74|0
1652714320000|2022-05-16 15:18:40|2987.55|2987.55|2988.07|2988.07|2988.07|2988.07|2987.55|2987.55|0
1652714330000|2022-05-16 15:18:50|2988.03|2988.03|2987.7|2987.7|2988.03|2988.03|2987.7|2987.7|0
1652714340000|2022-05-16 15:19:00|2987.81|2987.81|2987.81|2987.81|2987.81|2987.81|2987.81|2987.81|0
1652714360000|2022-05-16 15:19:20|2987.73|2987.73|2987.62|2987.62|2987.73|2987.73|2987.62|2987.62|0
1652714380000|2022-05-16 15:19:40|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|0
1652714400000|2022-05-16 15:20:00|2987.66|2987.66|2987.53|2987.53|2987.73|2987.73|2987.53|2987.53|0
1652714420000|2022-05-16 15:20:20|2987.57|2987.57|2987.57|2987.57|2987.57|2987.57|2987.57|2987.57|0
1652714430000|2022-05-16 15:20:30|2987.65|2987.65|2987.65|2987.65|2987.65|2987.65|2987.65|2987.65|0
1652714440000|2022-05-16 15:20:40|2987.75|2987.75|2987.73|2987.73|2987.75|2987.75|2987.73|2987.73|0
1652714470000|2022-05-16 15:21:10|2987.65|2987.65|2987.65|2987.65|2987.65|2987.65|2987.65|2987.65|0
1652714490000|2022-05-16 15:21:30|2987.98|2987.98|2987.98|2987.98|2987.98|2987.98|2987.98|2987.98|0
1652714500000|2022-05-16 15:21:40|2988.02|2988.02|2988.02|2988.02|2988.02|2988.02|2988.02|2988.02|0
1652714510000|2022-05-16 15:21:50|2987.84|2987.84|2987.84|2987.84|2987.84|2987.84|2987.84|2987.84|0
1652714530000|2022-05-16 15:22:10|2987.51|2987.51|2987.51|2987.51|2987.51|2987.51|2987.51|2987.51|0
1652714550000|2022-05-16 15:22:30|2987.59|2987.59|2987.67|2987.67|2987.67|2987.67|2987.59|2987.59|0
1652714560000|2022-05-16 15:22:40|2987.74|2987.74|2987.66|2987.66|2987.74|2987.74|2987.66|2987.66|0
1652714570000|2022-05-16 15:22:50|2987.74|2987.74|2988.41|2988.41|2988.41|2988.41|2987.74|2987.74|0
1652714580000|2022-05-16 15:23:00|2988.07|2988.07|2988.3|2988.3|2988.3|2988.3|2988.07|2988.07|0
1652714590000|2022-05-16 15:23:10|2988.32|2988.32|2988.42|2988.42|2988.42|2988.42|2988.31|2988.31|0
1652714620000|2022-05-16 15:23:40|2988.32|2988.32|2988.32|2988.32|2988.32|2988.32|2988.32|2988.32|0
1652714640000|2022-05-16 15:24:00|2988.29|2988.29|2988.37|2988.37|2988.37|2988.37|2988.29|2988.29|0
1652714660000|2022-05-16 15:24:20|2988.04|2988.04|2988.11|2988.11|2988.11|2988.11|2988.04|2988.04|0
1652714670000|2022-05-16 15:24:30|2988.44|2988.44|2988.6|2988.6|2988.6|2988.6|2988.44|2988.44|0
1652714680000|2022-05-16 15:24:40|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|0
1652714710000|2022-05-16 15:25:10|2988.73|2988.73|2988.65|2988.65|2988.73|2988.73|2988.65|2988.65|0
1652714720000|2022-05-16 15:25:20|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|0
1652714730000|2022-05-16 15:25:30|2988.59|2988.59|2987.92|2987.92|2988.59|2988.59|2987.92|2987.92|0
1652714740000|2022-05-16 15:25:40|2988.26|2988.26|2988.38|2988.38|2988.38|2988.38|2988.18|2988.18|0
1652714750000|2022-05-16 15:25:50|2988.05|2988.05|2988.05|2988.05|2988.05|2988.05|2988.05|2988.05|0
1652714770000|2022-05-16 15:26:10|2988.12|2988.12|2988.14|2988.14|2988.14|2988.14|2988.1|2988.1|0
1652714780000|2022-05-16 15:26:20|2988.22|2988.22|2988.22|2988.22|2988.22|2988.22|2988.22|2988.22|0
1652714790000|2022-05-16 15:26:30|2988.3|2988.3|2988.19|2988.19|2988.3|2988.3|2988.19|2988.19|0
1652714800000|2022-05-16 15:26:40|2988.09|2988.09|2988.09|2988.09|2988.09|2988.09|2988.09|2988.09|0
1652714810000|2022-05-16 15:26:50|2988.17|2988.17|2988.25|2988.25|2988.25|2988.25|2988.17|2988.17|0
1652714820000|2022-05-16 15:27:00|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|0
1652714830000|2022-05-16 15:27:10|2988.25|2988.25|2988.25|2988.25|2988.25|2988.25|2988.25|2988.25|0
1652714860000|2022-05-16 15:27:40|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|0
1652714880000|2022-05-16 15:28:00|2988.25|2988.25|2988.37|2988.37|2988.37|2988.37|2988.25|2988.25|0
1652714890000|2022-05-16 15:28:10|2988.33|2988.33|2988.33|2988.33|2988.43|2988.43|2988.33|2988.33|0
1652714910000|2022-05-16 15:28:30|2988.22|2988.22|2988.22|2988.22|2988.22|2988.22|2988.22|2988.22|0
1652714920000|2022-05-16 15:28:40|2988.13|2988.13|2988.18|2988.18|2988.22|2988.22|2988.13|2988.13|0
1652714930000|2022-05-16 15:28:50|2988|2988|2988|2988|2988|2988|2988|2988|0
1652714940000|2022-05-16 15:29:00|2988.33|2988.33|2988.6|2988.6|2988.71|2988.71|2988.33|2988.33|0
1652714950000|2022-05-16 15:29:10|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|0
1652714960000|2022-05-16 15:29:20|2988.83|2988.83|2988.83|2988.83|2989.16|2989.16|2988.83|2988.83|0
1652714970000|2022-05-16 15:29:30|2988.73|2988.73|2988.58|2988.58|2988.84|2988.84|2988.58|2988.58|0
1652714980000|2022-05-16 15:29:40|2988.5|2988.5|2988.3|2988.3|2988.58|2988.58|2988.3|2988.3|0
1652714990000|2022-05-16 15:29:50|2988.37|2988.37|2988.21|2988.21|2988.89|2988.89|2987.83|2987.83|0
1652771700000|2022-05-17 07:15:00|3002.85|3002.85|3002.93|3002.93|3002.93|3002.93|3002.85|3002.85|0
1652771710000|2022-05-17 07:15:10|3002.62|3002.62|3002.62|3002.62|3002.62|3002.62|3002.62|3002.62|0
1652771720000|2022-05-17 07:15:20|3002.58|3002.58|3002.68|3002.68|3002.68|3002.68|3002.58|3002.58|0
1652771730000|2022-05-17 07:15:30|3002.03|3002.03|3002.03|3002.03|3002.03|3002.03|3002.03|3002.03|0
1652771740000|2022-05-17 07:15:40|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|0
1652771770000|2022-05-17 07:16:10|3001.84|3001.84|3001.44|3001.44|3001.84|3001.84|3001.44|3001.44|0
1652771780000|2022-05-17 07:16:20|3001.55|3001.55|3001.55|3001.55|3001.55|3001.55|3001.55|3001.55|0
1652771800000|2022-05-17 07:16:40|3001.51|3001.51|3001.51|3001.51|3001.51|3001.51|3001.51|3001.51|0
1652771810000|2022-05-17 07:16:50|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|0
1652771840000|2022-05-17 07:17:20|3001.11|3001.11|2999.37|2999.37|3001.11|3001.11|2999.37|2999.37|0
1652771850000|2022-05-17 07:17:30|2998.92|2998.92|2997.59|2997.59|2999.03|2999.03|2997.59|2997.59|0
1652771860000|2022-05-17 07:17:40|2997.83|2997.83|2998.16|2998.16|2998.16|2998.16|2997.83|2997.83|0
1652771870000|2022-05-17 07:17:50|2997.93|2997.93|2997.93|2997.93|2997.93|2997.93|2997.93|2997.93|0
1652771880000|2022-05-17 07:18:00|2997.6|2997.6|2996.32|2996.32|2997.6|2997.6|2996.32|2996.32|0
1652771890000|2022-05-17 07:18:10|2996.23|2996.23|2996.42|2996.42|2996.42|2996.42|2996.23|2996.23|0
1652771910000|2022-05-17 07:18:30|2996.34|2996.34|2996.84|2996.84|2996.84|2996.84|2996.34|2996.34|0
1652771950000|2022-05-17 07:19:10|2996.37|2996.37|2996.29|2996.29|2996.37|2996.37|2996.29|2996.29|0
1652771990000|2022-05-17 07:19:50|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|0
1652772000000|2022-05-17 07:20:00|2996.12|2996.12|2996.12|2996.12|2996.12|2996.12|2996.12|2996.12|0
1652772010000|2022-05-17 07:20:10|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|0
1652772020000|2022-05-17 07:20:20|2996.35|2996.35|2997.11|2997.11|2997.11|2997.11|2996.35|2996.35|0
1652772030000|2022-05-17 07:20:30|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|0
1652772070000|2022-05-17 07:21:10|2997.4|2997.4|2997.4|2997.4|2997.4|2997.4|2997.4|2997.4|0
1652772080000|2022-05-17 07:21:20|2997.48|2997.48|2997.48|2997.48|2997.48|2997.48|2997.48|2997.48|0
1652772090000|2022-05-17 07:21:30|2997.68|2997.68|2997.8|2997.8|2997.8|2997.8|2997.68|2997.68|0
1652772180000|2022-05-17 07:23:00|2998.12|2998.12|2998.74|2998.74|2998.78|2998.78|2998.12|2998.12|0
1652772200000|2022-05-17 07:23:20|2998.54|2998.54|2998.54|2998.54|2998.54|2998.54|2998.54|2998.54|0
1652772220000|2022-05-17 07:23:40|2998.71|2998.71|2998.83|2998.83|2998.83|2998.83|2998.71|2998.71|0
1652772250000|2022-05-17 07:24:10|2999.14|2999.14|2999.48|2999.48|2999.48|2999.48|2999.14|2999.14|0
1652772270000|2022-05-17 07:24:30|2998.48|2998.48|2997.49|2997.49|2998.48|2998.48|2997.49|2997.49|0
1652772280000|2022-05-17 07:24:40|2997.41|2997.41|2997.64|2997.64|2997.64|2997.64|2997.41|2997.41|0
1652772290000|2022-05-17 07:24:50|2997.57|2997.57|2997.23|2997.23|2997.57|2997.57|2997.23|2997.23|0
1652772300000|2022-05-17 07:25:00|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|0
1652772310000|2022-05-17 07:25:10|2996.28|2996.28|2996.28|2996.28|2996.28|2996.28|2996.28|2996.28|0
1652772320000|2022-05-17 07:25:20|2996.62|2996.62|2997.38|2997.38|2997.38|2997.38|2996.62|2996.62|0
1652772330000|2022-05-17 07:25:30|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|0
1652772380000|2022-05-17 07:26:20|2997.91|2997.91|2998.14|2998.14|2998.14|2998.14|2997.91|2997.91|0
1652772420000|2022-05-17 07:27:00|2998.19|2998.19|2998.45|2998.45|2998.45|2998.45|2998.19|2998.19|0
1652772450000|2022-05-17 07:27:30|2998.08|2998.08|2997.98|2997.98|2998.17|2998.17|2997.98|2997.98|0
1652772480000|2022-05-17 07:28:00|2998.19|2998.19|2998.32|2998.32|2998.32|2998.32|2998|2998|0
1652772490000|2022-05-17 07:28:10|2998.43|2998.43|2998.43|2998.43|2998.43|2998.43|2998.43|2998.43|0
1652772500000|2022-05-17 07:28:20|2998.53|2998.53|2998.62|2998.62|2998.62|2998.62|2998.53|2998.53|0
1652772530000|2022-05-17 07:28:50|2998.72|2998.72|2998.72|2998.72|2998.72|2998.72|2998.72|2998.72|0
1652772540000|2022-05-17 07:29:00|2998.96|2998.96|2999.4|2999.4|2999.4|2999.4|2998.96|2998.96|0
1652772560000|2022-05-17 07:29:20|2999.56|2999.56|2999.56|2999.56|2999.56|2999.56|2999.56|2999.56|0
1652772570000|2022-05-17 07:29:30|2999.44|2999.44|2999.44|2999.44|2999.44|2999.44|2999.44|2999.44|0
1652772600000|2022-05-17 07:30:00|2999.36|2999.36|2998.31|2998.31|2999.36|2999.36|2998.31|2998.31|0
1652772610000|2022-05-17 07:30:10|2998.19|2998.19|2997.71|2997.71|2998.19|2998.19|2997.64|2997.64|0
1652772620000|2022-05-17 07:30:20|2997.6|2997.6|2997.31|2997.31|2997.6|2997.6|2997.04|2997.04|0
1652772630000|2022-05-17 07:30:30|2997.26|2997.26|2997.37|2997.37|2997.37|2997.37|2997.26|2997.26|0
1652772670000|2022-05-17 07:31:10|2996.61|2996.61|2996.61|2996.61|2996.61|2996.61|2996.61|2996.61|0
1652772680000|2022-05-17 07:31:20|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|0
1652772690000|2022-05-17 07:31:30|2996.81|2996.81|2996.99|2996.99|2996.99|2996.99|2996.81|2996.81|0
1652772700000|2022-05-17 07:31:40|2997.15|2997.15|2997.12|2997.12|2997.15|2997.15|2997.12|2997.12|0
1652772720000|2022-05-17 07:32:00|2997.01|2997.01|2996.91|2996.91|2997.01|2997.01|2996.91|2996.91|0
1652772730000|2022-05-17 07:32:10|2996.77|2996.77|2996.77|2996.77|2996.77|2996.77|2996.77|2996.77|0
1652772750000|2022-05-17 07:32:30|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|0
1652772770000|2022-05-17 07:32:50|2997.04|2997.04|2997.27|2997.27|2997.27|2997.27|2997.04|2997.04|0
1652772780000|2022-05-17 07:33:00|2997.36|2997.36|2997.46|2997.46|2997.46|2997.46|2997.36|2997.36|0
1652772790000|2022-05-17 07:33:10|2997.37|2997.37|2997.37|2997.37|2997.37|2997.37|2997.37|2997.37|0
1652772850000|2022-05-17 07:34:10|2997.28|2997.28|2996.75|2996.75|2997.28|2997.28|2996.75|2996.75|0
1652772860000|2022-05-17 07:34:20|2996.54|2996.54|2995.7|2995.7|2996.54|2996.54|2995.7|2995.7|0
1652772870000|2022-05-17 07:34:30|2995.48|2995.48|2993.56|2993.56|2995.48|2995.48|2993.56|2993.56|0
1652772880000|2022-05-17 07:34:40|2993.4|2993.4|2993.4|2993.4|2993.4|2993.4|2993.4|2993.4|0
1652772890000|2022-05-17 07:34:50|2992.85|2992.85|2992.26|2992.26|2992.85|2992.85|2992.18|2992.18|0
1652772900000|2022-05-17 07:35:00|2992.14|2992.14|2991.3|2991.3|2992.14|2992.14|2991.3|2991.3|0
1652772910000|2022-05-17 07:35:10|2992.64|2992.64|2992.12|2992.12|2992.64|2992.64|2992.12|2992.12|0
1652772930000|2022-05-17 07:35:30|2992.24|2992.24|2992.24|2992.24|2992.24|2992.24|2992.24|2992.24|0
1652772940000|2022-05-17 07:35:40|2991.9|2991.9|2992.11|2992.11|2992.11|2992.11|2991.9|2991.9|0
1652772960000|2022-05-17 07:36:00|2992.21|2992.21|2991.89|2991.89|2992.21|2992.21|2991.89|2991.89|0
1652772970000|2022-05-17 07:36:10|2991.85|2991.85|2991.85|2991.85|2991.85|2991.85|2991.85|2991.85|0
1652772980000|2022-05-17 07:36:20|2992.51|2992.51|2992.51|2992.51|2992.51|2992.51|2992.51|2992.51|0
1652772990000|2022-05-17 07:36:30|2992.31|2992.31|2992.74|2992.74|2992.74|2992.74|2992.31|2992.31|0
1652773000000|2022-05-17 07:36:40|2992.86|2992.86|2992.52|2992.52|2992.86|2992.86|2992.41|2992.41|0
1652773010000|2022-05-17 07:36:50|2992.44|2992.44|2993.1|2993.1|2993.1|2993.1|2992.44|2992.44|0
1652773040000|2022-05-17 07:37:20|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|0
1652773080000|2022-05-17 07:38:00|2993.53|2993.53|2993.53|2993.53|2993.53|2993.53|2993.53|2993.53|0
1652773090000|2022-05-17 07:38:10|2993.99|2993.99|2993.87|2993.87|2993.99|2993.99|2993.76|2993.76|0
1652773130000|2022-05-17 07:38:50|2992.54|2992.54|2992.64|2992.64|2992.64|2992.64|2992.54|2992.54|0
1652773140000|2022-05-17 07:39:00|2992.74|2992.74|2992.84|2992.84|2992.84|2992.84|2992.74|2992.74|0
1652773150000|2022-05-17 07:39:10|2993.51|2993.51|2993.51|2993.51|2993.51|2993.51|2993.51|2993.51|0
1652773160000|2022-05-17 07:39:20|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|0
1652773170000|2022-05-17 07:39:30|2993.83|2993.83|2993.87|2993.87|2993.87|2993.87|2993.66|2993.66|0
1652773180000|2022-05-17 07:39:40|2993.53|2993.53|2993.62|2993.62|2993.62|2993.62|2993.53|2993.53|0
1652773210000|2022-05-17 07:40:10|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|0
1652773220000|2022-05-17 07:40:20|2993.48|2993.48|2993.48|2993.48|2993.48|2993.48|2993.48|2993.48|0
1652773260000|2022-05-17 07:41:00|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|0
1652773270000|2022-05-17 07:41:10|2993.04|2993.04|2993.03|2993.03|2993.87|2993.87|2992.91|2992.91|0
1652773280000|2022-05-17 07:41:20|2993.37|2993.37|2993.37|2993.37|2993.37|2993.37|2993.37|2993.37|0
1652773290000|2022-05-17 07:41:30|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|0
1652773300000|2022-05-17 07:41:40|2993.66|2993.66|2993.66|2993.66|2993.66|2993.66|2993.66|2993.66|0
1652773330000|2022-05-17 07:42:10|2993.2|2993.2|2993.1|2993.1|2993.2|2993.2|2993.1|2993.1|0
1652773360000|2022-05-17 07:42:40|2992.77|2992.77|2992.77|2992.77|2992.77|2992.77|2992.77|2992.77|0
1652773390000|2022-05-17 07:43:10|2992.55|2992.55|2992.44|2992.44|2992.55|2992.55|2992.34|2992.34|0
1652773400000|2022-05-17 07:43:20|2992.21|2992.21|2992.21|2992.21|2992.21|2992.21|2992.21|2992.21|0
1652773410000|2022-05-17 07:43:30|2992.1|2992.1|2991.77|2991.77|2992.1|2992.1|2991.77|2991.77|0
1652773420000|2022-05-17 07:43:40|2991.59|2991.59|2990.8|2990.8|2991.59|2991.59|2990.56|2990.56|0
1652773430000|2022-05-17 07:43:50|2991.13|2991.13|2991.13|2991.13|2991.13|2991.13|2991.13|2991.13|0
1652773440000|2022-05-17 07:44:00|2991.37|2991.37|2991.37|2991.37|2991.37|2991.37|2991.37|2991.37|0
1652773450000|2022-05-17 07:44:10|2991.7|2991.7|2991.7|2991.7|2991.7|2991.7|2991.7|2991.7|0
1652773480000|2022-05-17 07:44:40|2991.66|2991.66|2991.58|2991.58|2991.66|2991.66|2991.58|2991.58|0
1652773490000|2022-05-17 07:44:50|2991.39|2991.39|2991.39|2991.39|2991.39|2991.39|2991.39|2991.39|0
1652773500000|2022-05-17 07:45:00|2991.28|2991.28|2991.28|2991.28|2991.28|2991.28|2991.28|2991.28|0
1652773510000|2022-05-17 07:45:10|2991.38|2991.38|2991.38|2991.38|2991.38|2991.38|2991.38|2991.38|0
1652773520000|2022-05-17 07:45:20|2991.24|2991.24|2991.19|2991.19|2991.24|2991.24|2991.19|2991.19|0
1652773530000|2022-05-17 07:45:30|2991.11|2991.11|2991.11|2991.11|2991.11|2991.11|2991.11|2991.11|0
1652773540000|2022-05-17 07:45:40|2991.01|2991.01|2991.01|2991.01|2991.01|2991.01|2991.01|2991.01|0
1652773560000|2022-05-17 07:46:00|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|0
1652773580000|2022-05-17 07:46:20|2991.45|2991.45|2991.45|2991.45|2991.45|2991.45|2991.45|2991.45|0
1652773590000|2022-05-17 07:46:30|2991.56|2991.56|2992.54|2992.54|2992.54|2992.54|2991.56|2991.56|0
1652773600000|2022-05-17 07:46:40|2992.3|2992.3|2992.92|2992.92|2992.92|2992.92|2992.3|2992.3|0
1652773610000|2022-05-17 07:46:50|2992.59|2992.59|2992.67|2992.67|2992.67|2992.67|2992.59|2992.59|0
1652773620000|2022-05-17 07:47:00|2992.81|2992.81|2993.27|2993.27|2993.27|2993.27|2992.81|2992.81|0
1652773640000|2022-05-17 07:47:20|2993.35|2993.35|2993.46|2993.46|2993.46|2993.46|2993.35|2993.35|0
1652773660000|2022-05-17 07:47:40|2993.67|2993.67|2993.88|2993.88|2993.88|2993.88|2993.67|2993.67|0
1652773670000|2022-05-17 07:47:50|2993.81|2993.81|2993.73|2993.73|2993.81|2993.81|2993.73|2993.73|0
1652773680000|2022-05-17 07:48:00|2993.83|2993.83|2993.93|2993.93|2993.93|2993.93|2993.83|2993.83|0
1652773700000|2022-05-17 07:48:20|2994.27|2994.27|2994.27|2994.27|2994.27|2994.27|2994.27|2994.27|0
1652773710000|2022-05-17 07:48:30|2994.45|2994.45|2994.55|2994.55|2994.55|2994.55|2994.45|2994.45|0
1652773720000|2022-05-17 07:48:40|2994.64|2994.64|2995.11|2995.11|2995.11|2995.11|2994.53|2994.53|0
1652773730000|2022-05-17 07:48:50|2995.32|2995.32|2995.44|2995.44|2995.44|2995.44|2995.32|2995.32|0
1652773740000|2022-05-17 07:49:00|2995.48|2995.48|2995.43|2995.43|2995.52|2995.52|2995.43|2995.43|0
1652773750000|2022-05-17 07:49:10|2995.51|2995.51|2995.43|2995.43|2995.51|2995.51|2995.43|2995.43|0
1652773760000|2022-05-17 07:49:20|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|0
1652773770000|2022-05-17 07:49:30|2995.47|2995.47|2995.47|2995.47|2995.47|2995.47|2995.47|2995.47|0
1652773780000|2022-05-17 07:49:40|2995.67|2995.67|2996.34|2996.34|2996.34|2996.34|2995.67|2995.67|0
1652773800000|2022-05-17 07:50:00|2996.38|2996.38|2997.19|2997.19|2997.19|2997.19|2996.38|2996.38|0
1652773810000|2022-05-17 07:50:10|2996.86|2996.86|2996.86|2996.86|2996.86|2996.86|2996.86|2996.86|0
1652773820000|2022-05-17 07:50:20|2997.03|2997.03|2997.74|2997.74|2997.74|2997.74|2997.03|2997.03|0
1652773830000|2022-05-17 07:50:30|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|0
1652773840000|2022-05-17 07:50:40|2997.82|2997.82|2997.82|2997.82|2997.92|2997.92|2997.82|2997.82|0
1652773850000|2022-05-17 07:50:50|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|0
1652773860000|2022-05-17 07:51:00|2997.89|2997.89|3002.56|3002.56|3002.56|3002.56|2997.89|2997.89|0
1652773870000|2022-05-17 07:51:10|3002.96|3002.96|3002.37|3002.37|3003.04|3003.04|3002.37|3002.37|0
1652773880000|2022-05-17 07:51:20|3002.22|3002.22|3002.34|3002.34|3002.34|3002.34|3002.22|3002.22|0
1652773890000|2022-05-17 07:51:30|3002.42|3002.42|3002.42|3002.42|3002.42|3002.42|3002.42|3002.42|0
1652773900000|2022-05-17 07:51:40|3002.3|3002.3|3002.3|3002.3|3002.3|3002.3|3002.3|3002.3|0
1652773920000|2022-05-17 07:52:00|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|0
1652773950000|2022-05-17 07:52:30|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|0
1652773960000|2022-05-17 07:52:40|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|0
1652773980000|2022-05-17 07:53:00|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|0
1652773990000|2022-05-17 07:53:10|3001.55|3001.55|3001.76|3001.76|3001.76|3001.76|3001.55|3001.55|0
1652774010000|2022-05-17 07:53:30|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|0
1652774050000|2022-05-17 07:54:10|3001.98|3001.98|3002.06|3002.06|3002.06|3002.06|3001.98|3001.98|0
1652774070000|2022-05-17 07:54:30|3002.73|3002.73|3002.49|3002.49|3002.83|3002.83|3002.49|3002.49|0
1652774080000|2022-05-17 07:54:40|3002.65|3002.65|3003.05|3003.05|3003.05|3003.05|3002.65|3002.65|0
1652774100000|2022-05-17 07:55:00|3003.15|3003.15|3002.48|3002.48|3003.15|3003.15|3002.48|3002.48|0
1652774110000|2022-05-17 07:55:10|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|0
1652774120000|2022-05-17 07:55:20|3002.69|3002.69|3002.69|3002.69|3002.69|3002.69|3002.69|3002.69|0
1652774130000|2022-05-17 07:55:30|3002.07|3002.07|3002.07|3002.07|3002.07|3002.07|3002.07|3002.07|0
1652774140000|2022-05-17 07:55:40|3002.13|3002.13|3002.13|3002.13|3002.13|3002.13|3002.13|3002.13|0
1652774150000|2022-05-17 07:55:50|3002.04|3002.04|3001.76|3001.76|3002.04|3002.04|3001.76|3001.76|0
1652774160000|2022-05-17 07:56:00|3001.42|3001.42|3001.32|3001.32|3001.42|3001.42|3001.32|3001.32|0
1652774170000|2022-05-17 07:56:10|3001.18|3001.18|3001.56|3001.56|3001.56|3001.56|3001.1|3001.1|0
1652774200000|2022-05-17 07:56:40|3001.89|3001.89|3002.07|3002.07|3002.07|3002.07|3001.89|3001.89|0
1652774210000|2022-05-17 07:56:50|3001.95|3001.95|3001.95|3001.95|3001.95|3001.95|3001.95|3001.95|0
1652774240000|2022-05-17 07:57:20|3002.29|3002.29|3002.21|3002.21|3002.29|3002.29|3002.21|3002.21|0
1652774260000|2022-05-17 07:57:40|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|0
1652774280000|2022-05-17 07:58:00|3002.09|3002.09|3002.02|3002.02|3002.09|3002.09|3002.02|3002.02|0
1652774290000|2022-05-17 07:58:10|3001.86|3001.86|3001.65|3001.65|3001.86|3001.86|3001.65|3001.65|0
1652774300000|2022-05-17 07:58:20|3001.84|3001.84|3001.69|3001.69|3001.84|3001.84|3001.69|3001.69|0
1652774310000|2022-05-17 07:58:30|3002.29|3002.29|3002.33|3002.33|3002.41|3002.41|3002.29|3002.29|0
1652774320000|2022-05-17 07:58:40|3002.41|3002.41|3002.52|3002.52|3002.52|3002.52|3002.41|3002.41|0
1652774330000|2022-05-17 07:58:50|3002.6|3002.6|3002.6|3002.6|3002.6|3002.6|3002.6|3002.6|0
1652774340000|2022-05-17 07:59:00|3002.52|3002.52|3002.81|3002.81|3002.81|3002.81|3002.52|3002.52|0
1652774350000|2022-05-17 07:59:10|3002.89|3002.89|3002.4|3002.4|3002.89|3002.89|3002.4|3002.4|0
1652774360000|2022-05-17 07:59:20|3002.19|3002.19|3002.18|3002.18|3002.34|3002.34|3002.11|3002.11|0
1652774400000|2022-05-17 08:00:00|3002.29|3002.29|3002.18|3002.18|3002.29|3002.29|3002.18|3002.18|0
1652774410000|2022-05-17 08:00:10|3001.51|3001.51|3001.47|3001.47|3001.51|3001.51|3001.47|3001.47|0
1652774450000|2022-05-17 08:00:50|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|0
1652774470000|2022-05-17 08:01:10|3001.75|3001.75|3001.82|3001.82|3001.82|3001.82|3001.75|3001.75|0
1652774480000|2022-05-17 08:01:20|3001.9|3001.9|3001.87|3001.87|3001.92|3001.92|3001.87|3001.87|0
1652774490000|2022-05-17 08:01:30|3001.9|3001.9|3002.02|3002.02|3002.02|3002.02|3001.9|3001.9|0
1652774500000|2022-05-17 08:01:40|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|0
1652774510000|2022-05-17 08:01:50|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|0
1652774520000|2022-05-17 08:02:00|3001.68|3001.68|3001.68|3001.68|3001.68|3001.68|3001.68|3001.68|0
1652774530000|2022-05-17 08:02:10|3001.36|3001.36|3002.03|3002.03|3002.03|3002.03|3001.36|3001.36|0
1652774540000|2022-05-17 08:02:20|3001.85|3001.85|3002.35|3002.35|3002.35|3002.35|3001.85|3001.85|0
1652774560000|2022-05-17 08:02:40|3002.01|3002.01|3002.73|3002.73|3002.73|3002.73|3002.01|3002.01|0
1652774570000|2022-05-17 08:02:50|3002.63|3002.63|3002.71|3002.71|3002.71|3002.71|3002.63|3002.63|0
1652774580000|2022-05-17 08:03:00|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|0
1652774590000|2022-05-17 08:03:10|3002.84|3002.84|3002.92|3002.92|3002.92|3002.92|3002.84|3002.84|0
1652774600000|2022-05-17 08:03:20|3003.08|3003.08|3003.18|3003.18|3003.26|3003.26|3003.08|3003.08|0
1652774630000|2022-05-17 08:03:50|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|0
1652774640000|2022-05-17 08:04:00|3002.95|3002.95|3002.95|3002.95|3002.95|3002.95|3002.95|3002.95|0
1652774650000|2022-05-17 08:04:10|3002.75|3002.75|3002.73|3002.73|3002.75|3002.75|3002.7|3002.7|0
1652774670000|2022-05-17 08:04:30|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|0
1652774690000|2022-05-17 08:04:50|3002.85|3002.85|3002.85|3002.85|3002.85|3002.85|3002.85|3002.85|0
1652774700000|2022-05-17 08:05:00|3002.89|3002.89|3003|3003|3003|3003|3002.89|3002.89|0
1652774720000|2022-05-17 08:05:20|3003.22|3003.22|3003.45|3003.45|3003.45|3003.45|3003.22|3003.22|0
1652774730000|2022-05-17 08:05:30|3003.55|3003.55|3003.45|3003.45|3003.55|3003.55|3003.45|3003.45|0
1652774760000|2022-05-17 08:06:00|3003.22|3003.22|3003.56|3003.56|3003.56|3003.56|3003.22|3003.22|0
1652774770000|2022-05-17 08:06:10|3003.87|3003.87|3005.39|3005.39|3005.58|3005.58|3003.87|3003.87|0
1652774780000|2022-05-17 08:06:20|3005.37|3005.37|3005.37|3005.37|3005.37|3005.37|3005.37|3005.37|0
1652774810000|2022-05-17 08:06:50|3005.47|3005.47|3005.64|3005.64|3005.83|3005.83|3005.47|3005.47|0
1652774820000|2022-05-17 08:07:00|3005.97|3005.97|3005.63|3005.63|3006.05|3006.05|3005.63|3005.63|0
1652774840000|2022-05-17 08:07:20|3005.71|3005.71|3005.3|3005.3|3005.71|3005.71|3005.3|3005.3|0
1652774850000|2022-05-17 08:07:30|3005.38|3005.38|3005.38|3005.38|3005.38|3005.38|3005.38|3005.38|0
1652774860000|2022-05-17 08:07:40|3005.46|3005.46|3005.42|3005.42|3005.54|3005.54|3005.42|3005.42|0
1652774870000|2022-05-17 08:07:50|3005.26|3005.26|3005.26|3005.26|3005.26|3005.26|3005.26|3005.26|0
1652774880000|2022-05-17 08:08:00|3005.12|3005.12|3005.12|3005.12|3005.12|3005.12|3005.12|3005.12|0
1652774900000|2022-05-17 08:08:20|3005.28|3005.28|3005.95|3005.95|3005.95|3005.95|3005.28|3005.28|0
1652774910000|2022-05-17 08:08:30|3005.86|3005.86|3005.86|3005.86|3005.86|3005.86|3005.86|3005.86|0
1652774920000|2022-05-17 08:08:40|3005.88|3005.88|3005.88|3005.88|3005.88|3005.88|3005.88|3005.88|0
1652774930000|2022-05-17 08:08:50|3005.99|3005.99|3006.06|3006.06|3006.06|3006.06|3005.99|3005.99|0
1652774990000|2022-05-17 08:09:50|3005.64|3005.64|3005.64|3005.64|3005.64|3005.64|3005.64|3005.64|0
1652775000000|2022-05-17 08:10:00|3005.59|3005.59|3005.36|3005.36|3005.59|3005.59|3005.36|3005.36|0
1652775010000|2022-05-17 08:10:10|3005.46|3005.46|3005.43|3005.43|3005.46|3005.46|3005.43|3005.43|0
1652775020000|2022-05-17 08:10:20|3005.41|3005.41|3005.41|3005.41|3005.41|3005.41|3005.41|3005.41|0
1652775040000|2022-05-17 08:10:40|3005.34|3005.34|3005.25|3005.25|3005.34|3005.34|3005.25|3005.25|0
1652775050000|2022-05-17 08:10:50|3005.18|3005.18|3005.15|3005.15|3005.18|3005.18|3005.15|3005.15|0
1652775060000|2022-05-17 08:11:00|3005.11|3005.11|3005.11|3005.11|3005.11|3005.11|3005.11|3005.11|0
1652775090000|2022-05-17 08:11:30|3005.04|3005.04|3005.04|3005.04|3005.04|3005.04|3005.04|3005.04|0
1652775100000|2022-05-17 08:11:40|3004.96|3004.96|3004.7|3004.7|3004.96|3004.96|3004.63|3004.63|0
1652775110000|2022-05-17 08:11:50|3004.63|3004.63|3004.73|3004.73|3004.73|3004.73|3004.63|3004.63|0
1652775120000|2022-05-17 08:12:00|3004.84|3004.84|3004.96|3004.96|3004.96|3004.96|3004.84|3004.84|0
1652775130000|2022-05-17 08:12:10|3005.04|3005.04|3005.04|3005.04|3005.04|3005.04|3005.04|3005.04|0
1652775150000|2022-05-17 08:12:30|3005.13|3005.13|3005.13|3005.13|3005.13|3005.13|3005.13|3005.13|0
1652775160000|2022-05-17 08:12:40|3005.34|3005.34|3005.44|3005.44|3005.44|3005.44|3005.34|3005.34|0
1652775170000|2022-05-17 08:12:50|3005.54|3005.54|3005.79|3005.79|3005.79|3005.79|3005.54|3005.54|0
1652775180000|2022-05-17 08:13:00|3006.01|3006.01|3007.95|3007.95|3007.95|3007.95|3006.01|3006.01|0
1652775190000|2022-05-17 08:13:10|3008.02|3008.02|3008.06|3008.06|3008.06|3008.06|3008.02|3008.02|0
1652775240000|2022-05-17 08:14:00|3007.95|3007.95|3007.95|3007.95|3007.95|3007.95|3007.95|3007.95|0
1652775250000|2022-05-17 08:14:10|3008.1|3008.1|3008.1|3008.1|3008.1|3008.1|3008.1|3008.1|0
1652775260000|2022-05-17 08:14:20|3008.22|3008.22|3008.22|3008.22|3008.22|3008.22|3008.22|3008.22|0
1652775300000|2022-05-17 08:15:00|3008.38|3008.38|3008.38|3008.38|3008.38|3008.38|3008.38|3008.38|0
1652775310000|2022-05-17 08:15:10|3008.54|3008.54|3009.05|3009.05|3009.05|3009.05|3008.54|3008.54|0
1652775330000|2022-05-17 08:15:30|3008.85|3008.85|3008.85|3008.85|3008.85|3008.85|3008.85|3008.85|0
1652775340000|2022-05-17 08:15:40|3008.75|3008.75|3008.75|3008.75|3008.75|3008.75|3008.75|3008.75|0
1652775370000|2022-05-17 08:16:10|3009.28|3009.28|3009.36|3009.36|3009.36|3009.36|3009.28|3009.28|0
1652775380000|2022-05-17 08:16:20|3009.28|3009.28|3009.44|3009.44|3009.44|3009.44|3009.28|3009.28|0
1652775400000|2022-05-17 08:16:40|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|0
1652775420000|2022-05-17 08:17:00|3009.44|3009.44|3009.44|3009.44|3009.44|3009.44|3009.44|3009.44|0
1652775450000|2022-05-17 08:17:30|3009.34|3009.34|3009.34|3009.34|3009.34|3009.34|3009.34|3009.34|0
1652775460000|2022-05-17 08:17:40|3009.13|3009.13|3008.89|3008.89|3009.13|3009.13|3008.89|3008.89|0
1652775470000|2022-05-17 08:17:50|3008.69|3008.69|3008.69|3008.69|3008.69|3008.69|3008.69|3008.69|0
1652775480000|2022-05-17 08:18:00|3010.02|3010.02|3010.04|3010.04|3010.04|3010.04|3010.02|3010.02|0
1652775490000|2022-05-17 08:18:10|3010.15|3010.15|3010.15|3010.15|3010.15|3010.15|3010.15|3010.15|0
1652775520000|2022-05-17 08:18:40|3010.34|3010.34|3010.34|3010.34|3010.34|3010.34|3010.34|3010.34|0
1652775540000|2022-05-17 08:19:00|3010.41|3010.41|3010.41|3010.41|3010.41|3010.41|3010.41|3010.41|0
1652775550000|2022-05-17 08:19:10|3010.37|3010.37|3010.04|3010.04|3010.37|3010.37|3010.04|3010.04|0
1652775580000|2022-05-17 08:19:40|3009.99|3009.99|3010.08|3010.08|3010.08|3010.08|3009.99|3009.99|0
1652775600000|2022-05-17 08:20:00|3009.92|3009.92|3009.92|3009.92|3009.92|3009.92|3009.92|3009.92|0
1652775610000|2022-05-17 08:20:10|3010.16|3010.16|3010.26|3010.26|3010.26|3010.26|3010.16|3010.16|0
1652775620000|2022-05-17 08:20:20|3010.8|3010.8|3011.55|3011.55|3011.55|3011.55|3010.8|3010.8|0
1652775640000|2022-05-17 08:20:40|3011.63|3011.63|3012.27|3012.27|3012.27|3012.27|3011.63|3011.63|0
1652775650000|2022-05-17 08:20:50|3012.34|3012.34|3012.53|3012.53|3012.53|3012.53|3012.15|3012.15|0
1652775660000|2022-05-17 08:21:00|3012.42|3012.42|3012.57|3012.57|3012.57|3012.57|3012.32|3012.32|0
1652775670000|2022-05-17 08:21:10|3012.68|3012.68|3012.68|3012.68|3012.68|3012.68|3012.68|3012.68|0
1652775710000|2022-05-17 08:21:50|3012.76|3012.76|3012.76|3012.76|3012.76|3012.76|3012.76|3012.76|0
1652775720000|2022-05-17 08:22:00|3012.69|3012.69|3012.79|3012.79|3012.79|3012.79|3012.59|3012.59|0
1652775760000|2022-05-17 08:22:40|3012.69|3012.69|3012.69|3012.69|3012.69|3012.69|3012.69|3012.69|0
1652775770000|2022-05-17 08:22:50|3012.48|3012.48|3012.65|3012.65|3012.83|3012.83|3012.48|3012.48|0
1652775780000|2022-05-17 08:23:00|3012.73|3012.73|3012.19|3012.19|3012.83|3012.83|3012.13|3012.13|0
1652775790000|2022-05-17 08:23:10|3012.03|3012.03|3012.03|3012.03|3012.03|3012.03|3012.03|3012.03|0
1652775800000|2022-05-17 08:23:20|3011.92|3011.92|3011.85|3011.85|3011.92|3011.92|3011.85|3011.85|0
1652775810000|2022-05-17 08:23:30|3011.55|3011.55|3010.74|3010.74|3011.55|3011.55|3010.51|3010.51|0
1652775820000|2022-05-17 08:23:40|3010.7|3010.7|3010.7|3010.7|3010.7|3010.7|3010.7|3010.7|0
1652775850000|2022-05-17 08:24:10|3011.04|3011.04|3011.19|3011.19|3011.19|3011.19|3011.04|3011.04|0
1652775860000|2022-05-17 08:24:20|3011.28|3011.28|3011.16|3011.16|3011.28|3011.28|3011.16|3011.16|0
1652775870000|2022-05-17 08:24:30|3011|3011|3011|3011|3011|3011|3011|3011|0
1652775880000|2022-05-17 08:24:40|3010.9|3010.9|3010.9|3010.9|3010.9|3010.9|3010.9|3010.9|0
1652775890000|2022-05-17 08:24:50|3010.82|3010.82|3010.82|3010.82|3010.82|3010.82|3010.82|3010.82|0
1652775900000|2022-05-17 08:25:00|3010.71|3010.71|3010.71|3010.71|3010.71|3010.71|3010.71|3010.71|0
1652775960000|2022-05-17 08:26:00|3010.83|3010.83|3011.17|3011.17|3011.17|3011.17|3010.83|3010.83|0
1652775990000|2022-05-17 08:26:30|3011.37|3011.37|3011.14|3011.14|3011.37|3011.37|3011.14|3011.14|0
1652776000000|2022-05-17 08:26:40|3011.21|3011.21|3011.28|3011.28|3011.36|3011.36|3011.21|3011.21|0
1652776010000|2022-05-17 08:26:50|3011.04|3011.04|3010.55|3010.55|3011.04|3011.04|3010.55|3010.55|0
1652776020000|2022-05-17 08:27:00|3010.66|3010.66|3010.24|3010.24|3010.66|3010.66|3010.24|3010.24|0
1652776030000|2022-05-17 08:27:10|3010.16|3010.16|3010.16|3010.16|3010.16|3010.16|3010.16|3010.16|0
1652776050000|2022-05-17 08:27:30|3010.26|3010.26|3010.26|3010.26|3010.26|3010.26|3010.26|3010.26|0
1652776070000|2022-05-17 08:27:50|3010.1|3010.1|3010|3010|3010.1|3010.1|3010|3010|0
1652776100000|2022-05-17 08:28:20|3010.14|3010.14|3010|3010|3010.14|3010.14|3010|3010|0
1652776110000|2022-05-17 08:28:30|3009.88|3009.88|3009.88|3009.88|3009.88|3009.88|3009.88|3009.88|0
1652776140000|2022-05-17 08:29:00|3009.77|3009.77|3009.66|3009.66|3009.77|3009.77|3009.66|3009.66|0
1652776150000|2022-05-17 08:29:10|3009.3|3009.3|3008.91|3008.91|3009.3|3009.3|3008.91|3008.91|0
1652776160000|2022-05-17 08:29:20|3008.74|3008.74|3008.4|3008.4|3008.74|3008.74|3008.4|3008.4|0
1652776170000|2022-05-17 08:29:30|3007.69|3007.69|3007.57|3007.57|3007.69|3007.69|3007.57|3007.57|0
1652776180000|2022-05-17 08:29:40|3007.49|3007.49|3006.86|3006.86|3007.49|3007.49|3006.75|3006.75|0
1652776190000|2022-05-17 08:29:50|3006.8|3006.8|3006.62|3006.62|3006.86|3006.86|3006.62|3006.62|0
1652776200000|2022-05-17 08:30:00|3006.51|3006.51|3006.55|3006.55|3006.55|3006.55|3006.51|3006.51|0
1652776220000|2022-05-17 08:30:20|3006.41|3006.41|3006.36|3006.36|3006.41|3006.41|3006.13|3006.13|0
1652776260000|2022-05-17 08:31:00|3006.47|3006.47|3006.58|3006.58|3006.58|3006.58|3006.47|3006.47|0
1652776290000|2022-05-17 08:31:30|3006.73|3006.73|3007.17|3007.17|3007.17|3007.17|3006.73|3006.73|0
1652776300000|2022-05-17 08:31:40|3007.28|3007.28|3007.28|3007.28|3007.28|3007.28|3007.28|3007.28|0
1652776320000|2022-05-17 08:32:00|3007.37|3007.37|3007.37|3007.37|3007.37|3007.37|3007.37|3007.37|0
1652776340000|2022-05-17 08:32:20|3007.52|3007.52|3007.52|3007.52|3007.52|3007.52|3007.52|3007.52|0
1652776350000|2022-05-17 08:32:30|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|0
1652776370000|2022-05-17 08:32:50|3008.05|3008.05|3008.05|3008.05|3008.05|3008.05|3008.05|3008.05|0
1652776380000|2022-05-17 08:33:00|3008.12|3008.12|3008.12|3008.12|3008.12|3008.12|3008.12|3008.12|0
1652776390000|2022-05-17 08:33:10|3007.94|3007.94|3007.94|3007.94|3007.94|3007.94|3007.94|3007.94|0
1652776410000|2022-05-17 08:33:30|3008.06|3008.06|3007.92|3007.92|3008.06|3008.06|3007.92|3007.92|0
1652776430000|2022-05-17 08:33:50|3008.13|3008.13|3008.13|3008.13|3008.13|3008.13|3008.13|3008.13|0
1652776490000|2022-05-17 08:34:50|3008.46|3008.46|3008.46|3008.46|3008.46|3008.46|3008.46|3008.46|0
1652776510000|2022-05-17 08:35:10|3008.14|3008.14|3007.7|3007.7|3008.14|3008.14|3007.7|3007.7|0
1652776520000|2022-05-17 08:35:20|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|0
1652776530000|2022-05-17 08:35:30|3007.42|3007.42|3007.42|3007.42|3007.42|3007.42|3007.42|3007.42|0
1652776540000|2022-05-17 08:35:40|3007.23|3007.23|3007.23|3007.23|3007.23|3007.23|3007.23|3007.23|0
1652776550000|2022-05-17 08:35:50|3007.16|3007.16|3005.82|3005.82|3007.16|3007.16|3005.82|3005.82|0
1652776590000|2022-05-17 08:36:30|3005.66|3005.66|3005.53|3005.53|3005.66|3005.66|3005.53|3005.53|0
1652776610000|2022-05-17 08:36:50|3005.45|3005.45|3005.45|3005.45|3005.45|3005.45|3005.45|3005.45|0
1652776620000|2022-05-17 08:37:00|3005.15|3005.15|3005.48|3005.48|3005.48|3005.48|3005.15|3005.15|0
1652776630000|2022-05-17 08:37:10|3005.5|3005.5|3005.46|3005.46|3005.5|3005.5|3005.26|3005.26|0
1652776660000|2022-05-17 08:37:40|3005.62|3005.62|3005.47|3005.47|3005.62|3005.62|3005.47|3005.47|0
1652776670000|2022-05-17 08:37:50|3005.22|3005.22|3005.22|3005.22|3005.22|3005.22|3005.22|3005.22|0
1652776680000|2022-05-17 08:38:00|3005.32|3005.32|3005.32|3005.32|3005.32|3005.32|3005.32|3005.32|0
1652776690000|2022-05-17 08:38:10|3005.21|3005.21|3005.34|3005.34|3005.34|3005.34|3005.1|3005.1|0
1652776730000|2022-05-17 08:38:50|3005.46|3005.46|3005.9|3005.9|3005.9|3005.9|3005.46|3005.46|0
1652776740000|2022-05-17 08:39:00|3005.99|3005.99|3005.99|3005.99|3005.99|3005.99|3005.99|3005.99|0
1652776750000|2022-05-17 08:39:10|3005.91|3005.91|3005.91|3005.91|3005.91|3005.91|3005.91|3005.91|0
1652776770000|2022-05-17 08:39:30|3005.58|3005.58|3005.58|3005.58|3005.58|3005.58|3005.58|3005.58|0
1652776830000|2022-05-17 08:40:30|3005.54|3005.54|3005.54|3005.54|3005.54|3005.54|3005.54|3005.54|0
1652776860000|2022-05-17 08:41:00|3005.51|3005.51|3005.51|3005.51|3005.51|3005.51|3005.51|3005.51|0
1652776880000|2022-05-17 08:41:20|3005.41|3005.41|3005.41|3005.41|3005.41|3005.41|3005.41|3005.41|0
1652776900000|2022-05-17 08:41:40|3005.49|3005.49|3005.85|3005.85|3005.85|3005.85|3005.49|3005.49|0
1652776980000|2022-05-17 08:43:00|3005.68|3005.68|3005.68|3005.68|3005.68|3005.68|3005.68|3005.68|0
1652777000000|2022-05-17 08:43:20|3006.01|3006.01|3006.01|3006.01|3006.01|3006.01|3006.01|3006.01|0
1652777050000|2022-05-17 08:44:10|3005.83|3005.83|3005.83|3005.83|3005.83|3005.83|3005.83|3005.83|0
1652777110000|2022-05-17 08:45:10|3005.79|3005.79|3005.69|3005.69|3005.79|3005.79|3005.69|3005.69|0
1652777120000|2022-05-17 08:45:20|3005.86|3005.86|3005.86|3005.86|3005.86|3005.86|3005.86|3005.86|0
1652777140000|2022-05-17 08:45:40|3006.2|3006.2|3006.2|3006.2|3006.2|3006.2|3006.2|3006.2|0
1652777180000|2022-05-17 08:46:20|3006.3|3006.3|3006.19|3006.19|3006.3|3006.3|3006.19|3006.19|0
1652777210000|2022-05-17 08:46:50|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|0
1652777240000|2022-05-17 08:47:20|3005.95|3005.95|3005.95|3005.95|3005.95|3005.95|3005.95|3005.95|0
1652777250000|2022-05-17 08:47:30|3006.19|3006.19|3006.27|3006.27|3006.27|3006.27|3006.19|3006.19|0
1652777290000|2022-05-17 08:48:10|3006.16|3006.16|3006.16|3006.16|3006.16|3006.16|3006.16|3006.16|0
1652777300000|2022-05-17 08:48:20|3006|3006|3006.22|3006.22|3006.22|3006.22|3005.89|3005.89|0
1652777320000|2022-05-17 08:48:40|3006.3|3006.3|3006.04|3006.04|3006.3|3006.3|3006.04|3006.04|0
1652777330000|2022-05-17 08:48:50|3005.69|3005.69|3005.1|3005.1|3005.69|3005.69|3005.1|3005.1|0
1652777340000|2022-05-17 08:49:00|3004.79|3004.79|3004.73|3004.73|3004.79|3004.79|3004.58|3004.58|0
1652777350000|2022-05-17 08:49:10|3004.58|3004.58|3004.58|3004.58|3004.58|3004.58|3004.58|3004.58|0
1652777380000|2022-05-17 08:49:40|3004.74|3004.74|3004.74|3004.74|3004.74|3004.74|3004.74|3004.74|0
1652777400000|2022-05-17 08:50:00|3003.64|3003.64|3003.12|3003.12|3003.64|3003.64|3003.12|3003.12|0
1652777410000|2022-05-17 08:50:10|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|0
1652777420000|2022-05-17 08:50:20|3002.04|3002.04|3002.04|3002.04|3002.04|3002.04|3002.04|3002.04|0
1652777440000|2022-05-17 08:50:40|3001.96|3001.96|3001.96|3001.96|3001.96|3001.96|3001.96|3001.96|0
1652777510000|2022-05-17 08:51:50|3001.86|3001.86|3001.7|3001.7|3001.86|3001.86|3001.7|3001.7|0
1652777520000|2022-05-17 08:52:00|3001.37|3001.37|3001.33|3001.33|3001.37|3001.37|3001.33|3001.33|0
1652777530000|2022-05-17 08:52:10|3001.12|3001.12|3000.31|3000.31|3001.12|3001.12|3000.31|3000.31|0
1652777540000|2022-05-17 08:52:20|3000.16|3000.16|3000.32|3000.32|3000.32|3000.32|3000.16|3000.16|0
1652777550000|2022-05-17 08:52:30|3000.4|3000.4|3000.14|3000.14|3000.4|3000.4|3000.14|3000.14|0
1652777560000|2022-05-17 08:52:40|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|0
1652777570000|2022-05-17 08:52:50|3000.07|3000.07|3000.23|3000.23|3000.23|3000.23|3000.07|3000.07|0
1652777630000|2022-05-17 08:53:50|3000.18|3000.18|3000.18|3000.18|3000.18|3000.18|3000.18|3000.18|0
1652777640000|2022-05-17 08:54:00|2999.87|2999.87|3000.1|3000.1|3000.1|3000.1|2999.87|2999.87|0
1652777720000|2022-05-17 08:55:20|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|0
1652777750000|2022-05-17 08:55:50|3000.17|3000.17|3000.17|3000.17|3000.17|3000.17|3000.17|3000.17|0
1652777760000|2022-05-17 08:56:00|3000.38|3000.38|3000.56|3000.56|3000.56|3000.56|3000.38|3000.38|0
1652777770000|2022-05-17 08:56:10|3000.6|3000.6|3001.24|3001.24|3001.24|3001.24|3000.6|3000.6|0
1652777780000|2022-05-17 08:56:20|3001.45|3001.45|3001.8|3001.8|3001.8|3001.8|3001.45|3001.45|0
1652777790000|2022-05-17 08:56:30|3001.59|3001.59|3001.73|3001.73|3001.73|3001.73|3001.59|3001.59|0
1652777800000|2022-05-17 08:56:40|3001.63|3001.63|3003.02|3003.02|3003.02|3003.02|3001.63|3001.63|0
1652777830000|2022-05-17 08:57:10|3003.19|3003.19|3003.19|3003.19|3003.19|3003.19|3003.19|3003.19|0
1652777840000|2022-05-17 08:57:20|3003.14|3003.14|3003.36|3003.36|3003.36|3003.36|3003.14|3003.14|0
1652777880000|2022-05-17 08:58:00|3003.6|3003.6|3003.76|3003.76|3003.76|3003.76|3003.6|3003.6|0
1652777930000|2022-05-17 08:58:50|3003.96|3003.96|3003.96|3003.96|3003.96|3003.96|3003.96|3003.96|0
1652777940000|2022-05-17 08:59:00|3004.06|3004.06|3003.97|3003.97|3004.06|3004.06|3003.97|3003.97|0
1652777980000|2022-05-17 08:59:40|3003.84|3003.84|3003.84|3003.84|3003.84|3003.84|3003.84|3003.84|0
1652777990000|2022-05-17 08:59:50|3003.97|3003.97|3003.84|3003.84|3003.97|3003.97|3003.84|3003.84|0
1652778000000|2022-05-17 09:00:00|3003.97|3003.97|3003.97|3003.97|3003.97|3003.97|3003.84|3003.84|0
1652778010000|2022-05-17 09:00:10|3003.84|3003.84|3003.97|3003.97|3003.97|3003.97|3003.84|3003.84|0
1652778050000|2022-05-17 09:00:50|3004.52|3004.52|3004.52|3004.52|3004.52|3004.52|3004.52|3004.52|0
1652778060000|2022-05-17 09:01:00|3004.75|3004.75|3005|3005|3005|3005|3004.75|3004.75|0
1652778080000|2022-05-17 09:01:20|3005.21|3005.21|3005.21|3005.21|3005.21|3005.21|3005.21|3005.21|0
1652778090000|2022-05-17 09:01:30|3005.29|3005.29|3005.29|3005.29|3005.29|3005.29|3005.29|3005.29|0
1652778100000|2022-05-17 09:01:40|3005.7|3005.7|3005.7|3005.7|3005.7|3005.7|3005.7|3005.7|0
1652778110000|2022-05-17 09:01:50|3006.04|3006.04|3005.73|3005.73|3006.06|3006.06|3005.73|3005.73|0
1652778120000|2022-05-17 09:02:00|3005.81|3005.81|3005.57|3005.57|3005.81|3005.81|3005.57|3005.57|0
1652778130000|2022-05-17 09:02:10|3005.92|3005.92|3005.76|3005.76|3005.92|3005.92|3005.76|3005.76|0
1652778180000|2022-05-17 09:03:00|3005.93|3005.93|3005.93|3005.93|3005.93|3005.93|3005.93|3005.93|0
1652778190000|2022-05-17 09:03:10|3006.13|3006.13|3006.1|3006.1|3006.13|3006.13|3006.03|3006.03|0
1652778200000|2022-05-17 09:03:20|3006.18|3006.18|3006.28|3006.28|3006.39|3006.39|3006.18|3006.18|0
1652778210000|2022-05-17 09:03:30|3006.35|3006.35|3006.51|3006.51|3006.51|3006.51|3006.35|3006.35|0
1652778280000|2022-05-17 09:04:40|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|3006.61|0
1652778300000|2022-05-17 09:05:00|3006.85|3006.85|3006.95|3006.95|3006.95|3006.95|3006.85|3006.85|0
1652778340000|2022-05-17 09:05:40|3006.85|3006.85|3008.1|3008.1|3008.1|3008.1|3006.77|3006.77|0
1652778350000|2022-05-17 09:05:50|3007.95|3007.95|3008.03|3008.03|3008.03|3008.03|3007.95|3007.95|0
1652778390000|2022-05-17 09:06:30|3007.88|3007.88|3008.19|3008.19|3008.21|3008.21|3007.88|3007.88|0
1652778400000|2022-05-17 09:06:40|3008.16|3008.16|3008.16|3008.16|3008.16|3008.16|3008.16|3008.16|0
1652778440000|2022-05-17 09:07:20|3007.92|3007.92|3007.77|3007.77|3007.92|3007.92|3007.77|3007.77|0
1652778450000|2022-05-17 09:07:30|3007.92|3007.92|3007.92|3007.92|3007.92|3007.92|3007.92|3007.92|0
1652778470000|2022-05-17 09:07:50|3008.03|3008.03|3007.74|3007.74|3008.03|3008.03|3007.7|3007.7|0
1652778480000|2022-05-17 09:08:00|3007.78|3007.78|3007.99|3007.99|3007.99|3007.99|3007.78|3007.78|0
1652778490000|2022-05-17 09:08:10|3008.1|3008.1|3008.9|3008.9|3009.13|3009.13|3008.1|3008.1|0
1652778500000|2022-05-17 09:08:20|3008.82|3008.82|3008.78|3008.78|3008.82|3008.82|3008.78|3008.78|0
1652778510000|2022-05-17 09:08:30|3008.89|3008.89|3008.89|3008.89|3008.89|3008.89|3008.89|3008.89|0
1652778520000|2022-05-17 09:08:40|3009|3009|3009|3009|3009|3009|3009|3009|0
1652778530000|2022-05-17 09:08:50|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|0
1652778540000|2022-05-17 09:09:00|3009.67|3009.67|3009.67|3009.67|3009.67|3009.67|3009.67|3009.67|0
1652778550000|2022-05-17 09:09:10|3009.44|3009.44|3009.44|3009.44|3009.44|3009.44|3009.44|3009.44|0
1652778560000|2022-05-17 09:09:20|3009.36|3009.36|3009.71|3009.71|3009.71|3009.71|3009.36|3009.36|0
1652778570000|2022-05-17 09:09:30|3009.6|3009.6|3008.83|3008.83|3009.6|3009.6|3008.83|3008.83|0
1652778580000|2022-05-17 09:09:40|3008.95|3008.95|3008.95|3008.95|3008.95|3008.95|3008.95|3008.95|0
1652778590000|2022-05-17 09:09:50|3008.74|3008.74|3008.84|3008.84|3008.84|3008.84|3008.74|3008.74|0
1652778610000|2022-05-17 09:10:10|3008.94|3008.94|3008.98|3008.98|3008.98|3008.98|3008.94|3008.94|0
1652778650000|2022-05-17 09:10:50|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|0
1652778660000|2022-05-17 09:11:00|3008.64|3008.64|3008.64|3008.64|3008.64|3008.64|3008.64|3008.64|0
1652778700000|2022-05-17 09:11:40|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|0
1652778740000|2022-05-17 09:12:20|3008.77|3008.77|3008.81|3008.81|3008.81|3008.81|3008.77|3008.77|0
1652778790000|2022-05-17 09:13:10|3008.6|3008.6|3008.6|3008.6|3008.6|3008.6|3008.6|3008.6|0
1652778810000|2022-05-17 09:13:30|3008.42|3008.42|3008.42|3008.42|3008.42|3008.42|3008.42|3008.42|0
1652778820000|2022-05-17 09:13:40|3008.52|3008.52|3008.29|3008.29|3008.52|3008.52|3008.18|3008.18|0
1652778830000|2022-05-17 09:13:50|3008.34|3008.34|3008.55|3008.55|3008.55|3008.55|3008.34|3008.34|0
1652778840000|2022-05-17 09:14:00|3008.34|3008.34|3008.34|3008.34|3008.34|3008.34|3008.34|3008.34|0
1652778860000|2022-05-17 09:14:20|3007.94|3007.94|3007.94|3007.94|3007.94|3007.94|3007.94|3007.94|0
1652778870000|2022-05-17 09:14:30|3007.74|3007.74|3007.16|3007.16|3007.74|3007.74|3007.16|3007.16|0
1652778890000|2022-05-17 09:14:50|3006.84|3006.84|3007.16|3007.16|3007.16|3007.16|3006.84|3006.84|0
1652778900000|2022-05-17 09:15:00|3007|3007|3006.92|3006.92|3007.24|3007.24|3006.92|3006.92|0
1652778910000|2022-05-17 09:15:10|3006.86|3006.86|3006.86|3006.86|3006.86|3006.86|3006.86|3006.86|0
1652778920000|2022-05-17 09:15:20|3006.97|3006.97|3007.08|3007.08|3007.08|3007.08|3006.97|3006.97|0
1652778930000|2022-05-17 09:15:30|3007.19|3007.19|3007.19|3007.19|3007.19|3007.19|3007.19|3007.19|0
1652778960000|2022-05-17 09:16:00|3007.01|3007.01|3007.01|3007.01|3007.01|3007.01|3007.01|3007.01|0
1652778970000|2022-05-17 09:16:10|3006.67|3006.67|3006.67|3006.67|3006.67|3006.67|3006.67|3006.67|0
1652779000000|2022-05-17 09:16:40|3006.91|3006.91|3006.91|3006.91|3006.91|3006.91|3006.91|3006.91|0
1652779040000|2022-05-17 09:17:20|3006.81|3006.81|3007.14|3007.14|3007.14|3007.14|3006.81|3006.81|0
1652779050000|2022-05-17 09:17:30|3007.24|3007.24|3007.24|3007.24|3007.24|3007.24|3007.24|3007.24|0
1652779060000|2022-05-17 09:17:40|3007.16|3007.16|3007.16|3007.16|3007.16|3007.16|3007.16|3007.16|0
1652779070000|2022-05-17 09:17:50|3007|3007|3007.08|3007.08|3007.08|3007.08|3007|3007|0
1652779110000|2022-05-17 09:18:30|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|0
1652779120000|2022-05-17 09:18:40|3006.63|3006.63|3006.29|3006.29|3006.63|3006.63|3006.29|3006.29|0
1652779150000|2022-05-17 09:19:10|3006.08|3006.08|3006.08|3006.08|3006.08|3006.08|3006.08|3006.08|0
1652779170000|2022-05-17 09:19:30|3006.42|3006.42|3006.42|3006.42|3006.42|3006.42|3006.42|3006.42|0
1652779180000|2022-05-17 09:19:40|3006.58|3006.58|3006.58|3006.58|3006.58|3006.58|3006.58|3006.58|0
1652779240000|2022-05-17 09:20:40|3007.24|3007.24|3006.58|3006.58|3007.24|3007.24|3006.58|3006.58|0
1652779280000|2022-05-17 09:21:20|3006.49|3006.49|3006.71|3006.71|3006.71|3006.71|3006.49|3006.49|0
1652779300000|2022-05-17 09:21:40|3007.13|3007.13|3007.13|3007.13|3007.13|3007.13|3007.13|3007.13|0
1652779310000|2022-05-17 09:21:50|3007.21|3007.21|3007.52|3007.52|3007.52|3007.52|3006.99|3006.99|0
1652779320000|2022-05-17 09:22:00|3007.62|3007.62|3008.03|3008.03|3008.26|3008.26|3007.62|3007.62|0
1652779330000|2022-05-17 09:22:10|3008.11|3008.11|3008.11|3008.11|3008.11|3008.11|3008.11|3008.11|0
1652779340000|2022-05-17 09:22:20|3007.98|3007.98|3009|3009|3009|3009|3007.98|3007.98|0
1652779350000|2022-05-17 09:22:30|3009.66|3009.66|3010.19|3010.19|3010.19|3010.19|3009.66|3009.66|0
1652779360000|2022-05-17 09:22:40|3010.27|3010.27|3010.27|3010.27|3010.27|3010.27|3010.27|3010.27|0
1652779370000|2022-05-17 09:22:50|3010.69|3010.69|3011.05|3011.05|3011.05|3011.05|3010.69|3010.69|0
1652779380000|2022-05-17 09:23:00|3011.21|3011.21|3011.21|3011.21|3011.21|3011.21|3011.21|3011.21|0
1652779390000|2022-05-17 09:23:10|3011.42|3011.42|3011.52|3011.52|3011.52|3011.52|3011.42|3011.42|0
1652779410000|2022-05-17 09:23:30|3011.56|3011.56|3011.52|3011.52|3011.6|3011.6|3011.52|3011.52|0
1652779420000|2022-05-17 09:23:40|3011.94|3011.94|3012.06|3012.06|3012.06|3012.06|3011.94|3011.94|0
1652779430000|2022-05-17 09:23:50|3012.22|3012.22|3012.48|3012.48|3012.48|3012.48|3012.22|3012.22|0
1652779440000|2022-05-17 09:24:00|3012.44|3012.44|3012.44|3012.44|3012.44|3012.44|3012.44|3012.44|0
1652779450000|2022-05-17 09:24:10|3012.55|3012.55|3012.65|3012.65|3012.65|3012.65|3012.55|3012.55|0
1652779480000|2022-05-17 09:24:40|3012.69|3012.69|3012.85|3012.85|3012.89|3012.89|3012.65|3012.65|0
1652779500000|2022-05-17 09:25:00|3012.77|3012.77|3012.77|3012.77|3012.77|3012.77|3012.77|3012.77|0
1652779510000|2022-05-17 09:25:10|3012.46|3012.46|3012.46|3012.46|3012.46|3012.46|3012.46|3012.46|0
1652779520000|2022-05-17 09:25:20|3012.25|3012.25|3012.25|3012.25|3012.25|3012.25|3012.25|3012.25|0
1652779530000|2022-05-17 09:25:30|3012.14|3012.14|3012.29|3012.29|3012.29|3012.29|3012.14|3012.14|0
1652779550000|2022-05-17 09:25:50|3012.25|3012.25|3012.29|3012.29|3012.29|3012.29|3012.25|3012.25|0
1652779570000|2022-05-17 09:26:10|3011.96|3011.96|3011.96|3011.96|3011.96|3011.96|3011.96|3011.96|0
1652779580000|2022-05-17 09:26:20|3011.85|3011.85|3011.85|3011.85|3011.85|3011.85|3011.85|3011.85|0
1652779600000|2022-05-17 09:26:40|3012.08|3012.08|3012.08|3012.08|3012.08|3012.08|3012.08|3012.08|0
1652779640000|2022-05-17 09:27:20|3012.19|3012.19|3011.87|3011.87|3012.19|3012.19|3011.87|3011.87|0
1652779670000|2022-05-17 09:27:50|3011.95|3011.95|3011.95|3011.95|3011.95|3011.95|3011.95|3011.95|0
1652779700000|2022-05-17 09:28:20|3011.87|3011.87|3011.87|3011.87|3011.87|3011.87|3011.87|3011.87|0
1652779710000|2022-05-17 09:28:30|3012.2|3012.2|3012.2|3012.2|3012.2|3012.2|3012.2|3012.2|0
1652779730000|2022-05-17 09:28:50|3012.32|3012.32|3012.32|3012.32|3012.32|3012.32|3012.32|3012.32|0
1652779750000|2022-05-17 09:29:10|3011.97|3011.97|3011.97|3011.97|3011.97|3011.97|3011.97|3011.97|0
1652779760000|2022-05-17 09:29:20|3011.83|3011.83|3011.9|3011.9|3011.9|3011.9|3011.83|3011.83|0
1652779770000|2022-05-17 09:29:30|3011.93|3011.93|3011.93|3011.93|3011.93|3011.93|3011.93|3011.93|0
1652779780000|2022-05-17 09:29:40|3012|3012|3012|3012|3012|3012|3012|3012|0
1652779800000|2022-05-17 09:30:00|3011.67|3011.67|3011.67|3011.67|3011.67|3011.67|3011.67|3011.67|0
1652779810000|2022-05-17 09:30:10|3011.59|3011.59|3011.51|3011.51|3011.59|3011.59|3011.51|3011.51|0
1652779820000|2022-05-17 09:30:20|3011.58|3011.58|3011.58|3011.58|3011.58|3011.58|3011.58|3011.58|0
1652779860000|2022-05-17 09:31:00|3011.66|3011.66|3011.44|3011.44|3011.83|3011.83|3011.44|3011.44|0
1652779870000|2022-05-17 09:31:10|3011.23|3011.23|3010.66|3010.66|3011.23|3011.23|3010.66|3010.66|0
1652779880000|2022-05-17 09:31:20|3010.45|3010.45|3010.27|3010.27|3010.45|3010.45|3010.27|3010.27|0
1652779890000|2022-05-17 09:31:30|3010.13|3010.13|3009.36|3009.36|3010.13|3010.13|3009.36|3009.36|0
1652779900000|2022-05-17 09:31:40|3009.69|3009.69|3009.69|3009.69|3009.69|3009.69|3009.69|3009.69|0
1652779910000|2022-05-17 09:31:50|3009.37|3009.37|3009.37|3009.37|3009.37|3009.37|3009.37|3009.37|0
1652779920000|2022-05-17 09:32:00|3009.3|3009.3|3009.19|3009.19|3009.3|3009.3|3009.19|3009.19|0
1652779930000|2022-05-17 09:32:10|3009.4|3009.4|3009.4|3009.4|3009.4|3009.4|3009.4|3009.4|0
1652779950000|2022-05-17 09:32:30|3009.14|3009.14|3008.82|3008.82|3009.14|3009.14|3008.82|3008.82|0
1652779960000|2022-05-17 09:32:40|3008.78|3008.78|3008.86|3008.86|3008.86|3008.86|3008.78|3008.78|0
1652779970000|2022-05-17 09:32:50|3008.81|3008.81|3008.81|3008.81|3008.81|3008.81|3008.81|3008.81|0
1652779990000|2022-05-17 09:33:10|3009.37|3009.37|3009.86|3009.86|3009.86|3009.86|3009.37|3009.37|0
1652780030000|2022-05-17 09:33:50|3009.94|3009.94|3010.02|3010.02|3010.02|3010.02|3009.94|3009.94|0
1652780090000|2022-05-17 09:34:50|3009.69|3009.69|3009.2|3009.2|3009.69|3009.69|3009.2|3009.2|0
1652780140000|2022-05-17 09:35:40|3009.08|3009.08|3009.08|3009.08|3009.08|3009.08|3009.08|3009.08|0
1652780150000|2022-05-17 09:35:50|3009.16|3009.16|3009.16|3009.16|3009.16|3009.16|3009.16|3009.16|0
1652780170000|2022-05-17 09:36:10|3009.22|3009.22|3009.11|3009.11|3009.22|3009.22|3009.11|3009.11|0
1652780200000|2022-05-17 09:36:40|3008.44|3008.44|3008.11|3008.11|3008.44|3008.44|3008.11|3008.11|0
1652780220000|2022-05-17 09:37:00|3008.19|3008.19|3007.9|3007.9|3008.19|3008.19|3007.9|3007.9|0
1652780250000|2022-05-17 09:37:30|3007.66|3007.66|3007.66|3007.66|3007.66|3007.66|3007.66|3007.66|0
1652780260000|2022-05-17 09:37:40|3007.48|3007.48|3007.48|3007.48|3007.48|3007.48|3007.48|3007.48|0
1652780270000|2022-05-17 09:37:50|3007.29|3007.29|3005.82|3005.82|3007.29|3007.29|3005.82|3005.82|0
1652780280000|2022-05-17 09:38:00|3005.74|3005.74|3004.77|3004.77|3005.74|3005.74|3004.53|3004.53|0
1652780300000|2022-05-17 09:38:20|3004.44|3004.44|3004.31|3004.31|3004.44|3004.44|3004.1|3004.1|0
1652780310000|2022-05-17 09:38:30|3004.2|3004.2|3004.2|3004.2|3004.2|3004.2|3004.2|3004.2|0
1652780330000|2022-05-17 09:38:50|3004.09|3004.09|3004.09|3004.09|3004.09|3004.09|3004.09|3004.09|0
1652780340000|2022-05-17 09:39:00|3003.67|3003.67|3002.82|3002.82|3003.83|3003.83|3002.82|3002.82|0
1652780390000|2022-05-17 09:39:50|3002.58|3002.58|3002.18|3002.18|3002.58|3002.58|3002.18|3002.18|0
1652780400000|2022-05-17 09:40:00|3002.1|3002.1|3002.1|3002.1|3002.1|3002.1|3002.1|3002.1|0
1652780410000|2022-05-17 09:40:10|3001.98|3001.98|3000.16|3000.16|3001.98|3001.98|3000.16|3000.16|0
1652780430000|2022-05-17 09:40:30|2999.84|2999.84|2999.84|2999.84|2999.84|2999.84|2999.84|2999.84|0
1652780440000|2022-05-17 09:40:40|2999.92|2999.92|2999.92|2999.92|3000|3000|2999.92|2999.92|0
1652780460000|2022-05-17 09:41:00|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|0
1652780470000|2022-05-17 09:41:10|2999.76|2999.76|2999.64|2999.64|2999.76|2999.76|2999.64|2999.64|0
1652780540000|2022-05-17 09:42:20|2999.69|2999.69|3000.57|3000.57|3000.73|3000.73|2999.61|2999.61|0
1652780580000|2022-05-17 09:43:00|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|0
1652780620000|2022-05-17 09:43:40|3000.75|3000.75|3000.93|3000.93|3000.93|3000.93|3000.75|3000.75|0
1652780630000|2022-05-17 09:43:50|3000.82|3000.82|3000.93|3000.93|3000.93|3000.93|3000.82|3000.82|0
1652780670000|2022-05-17 09:44:30|3000.89|3000.89|3000.96|3000.96|3000.96|3000.96|3000.89|3000.89|0
1652780690000|2022-05-17 09:44:50|3001.01|3001.01|3000.91|3000.91|3001.01|3001.01|3000.91|3000.91|0
1652780710000|2022-05-17 09:45:10|3001.15|3001.15|3001.35|3001.35|3001.35|3001.35|3001.15|3001.15|0
1652780720000|2022-05-17 09:45:20|3001.9|3001.9|3001.9|3001.9|3001.9|3001.9|3001.9|3001.9|0
1652780730000|2022-05-17 09:45:30|3002.01|3002.01|3002.01|3002.01|3002.01|3002.01|3002.01|3002.01|0
1652780740000|2022-05-17 09:45:40|3001.77|3001.77|3001.61|3001.61|3002.01|3002.01|3001.61|3001.61|0
1652780750000|2022-05-17 09:45:50|3001.66|3001.66|3001.66|3001.66|3001.66|3001.66|3001.66|3001.66|0
1652780770000|2022-05-17 09:46:10|3001.48|3001.48|3001.62|3001.62|3001.62|3001.62|3001.48|3001.48|0
1652780800000|2022-05-17 09:46:40|3002.04|3002.04|3002.04|3002.04|3002.04|3002.04|3002.04|3002.04|0
1652780820000|2022-05-17 09:47:00|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|0
1652780830000|2022-05-17 09:47:10|3001.92|3001.92|3001.69|3001.69|3001.92|3001.92|3001.69|3001.69|0
1652780850000|2022-05-17 09:47:30|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|0
1652780880000|2022-05-17 09:48:00|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|0
1652780900000|2022-05-17 09:48:20|3001.66|3001.66|3001.66|3001.66|3001.66|3001.66|3001.66|3001.66|0
1652780910000|2022-05-17 09:48:30|3001.58|3001.58|3001.58|3001.58|3001.58|3001.58|3001.58|3001.58|0
1652780920000|2022-05-17 09:48:40|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|0
1652780980000|2022-05-17 09:49:40|3001.42|3001.42|3000.24|3000.24|3001.42|3001.42|3000.24|3000.24|0
1652781000000|2022-05-17 09:50:00|3000.42|3000.42|3000.38|3000.38|3000.42|3000.42|3000.38|3000.38|0
1652781020000|2022-05-17 09:50:20|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|0
1652781080000|2022-05-17 09:51:20|3000.41|3000.41|3000.07|3000.07|3000.41|3000.41|3000.07|3000.07|0
1652781130000|2022-05-17 09:52:10|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|0
1652781180000|2022-05-17 09:53:00|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|0
1652781230000|2022-05-17 09:53:50|2999.5|2999.5|2999.5|2999.5|2999.5|2999.5|2999.5|2999.5|0
1652781240000|2022-05-17 09:54:00|2999.58|2999.58|2999.58|2999.58|2999.58|2999.58|2999.58|2999.58|0
1652781250000|2022-05-17 09:54:10|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|0
1652781270000|2022-05-17 09:54:30|2999.42|2999.42|2999.42|2999.42|2999.42|2999.42|2999.42|2999.42|0
1652781280000|2022-05-17 09:54:40|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|0
1652781300000|2022-05-17 09:55:00|2999.1|2999.1|2998.58|2998.58|2999.1|2999.1|2998.58|2998.58|0
1652781310000|2022-05-17 09:55:10|2998.92|2998.92|2998.92|2998.92|2998.92|2998.92|2998.92|2998.92|0
1652781360000|2022-05-17 09:56:00|2999.02|2999.02|2999.02|2999.02|2999.02|2999.02|2999.02|2999.02|0
1652781380000|2022-05-17 09:56:20|2998.92|2998.92|2999.07|2999.07|2999.07|2999.07|2998.92|2998.92|0
1652781410000|2022-05-17 09:56:50|2998.98|2998.98|2998.98|2998.98|2998.98|2998.98|2998.98|2998.98|0
1652781420000|2022-05-17 09:57:00|2999.14|2999.14|2999.24|2999.24|2999.24|2999.24|2998.9|2998.9|0
1652781450000|2022-05-17 09:57:30|2999.16|2999.16|2999.16|2999.16|2999.16|2999.16|2999.16|2999.16|0
1652781460000|2022-05-17 09:57:40|2998.95|2998.95|2998.95|2998.95|2998.95|2998.95|2998.95|2998.95|0
1652781540000|2022-05-17 09:59:00|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|0
1652781550000|2022-05-17 09:59:10|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|0
1652781580000|2022-05-17 09:59:40|2998.77|2998.77|2998.39|2998.39|2998.77|2998.77|2998.39|2998.39|0
1652781600000|2022-05-17 10:00:00|2998.31|2998.31|2998.15|2998.15|2998.31|2998.31|2998.15|2998.15|0
1652781610000|2022-05-17 10:00:10|2997.75|2997.75|2997.55|2997.55|2997.75|2997.75|2997.55|2997.55|0
1652781620000|2022-05-17 10:00:20|2997.62|2997.62|2997.62|2997.62|2997.62|2997.62|2997.62|2997.62|0
1652781630000|2022-05-17 10:00:30|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|0
1652781640000|2022-05-17 10:00:40|2997.37|2997.37|2997.37|2997.37|2997.37|2997.37|2997.37|2997.37|0
1652781650000|2022-05-17 10:00:50|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|0
1652781670000|2022-05-17 10:01:10|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|0
1652781700000|2022-05-17 10:01:40|2997.43|2997.43|2997.43|2997.43|2997.43|2997.43|2997.43|2997.43|0
1652781720000|2022-05-17 10:02:00|2997.38|2997.38|2997.3|2997.3|2997.38|2997.38|2997.3|2997.3|0
1652781730000|2022-05-17 10:02:10|2997.41|2997.41|2997.51|2997.51|2997.51|2997.51|2997.41|2997.41|0
1652781740000|2022-05-17 10:02:20|2997.62|2997.62|2997.84|2997.84|2997.84|2997.84|2997.51|2997.51|0
1652781750000|2022-05-17 10:02:30|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|0
1652781770000|2022-05-17 10:02:50|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|0
1652781780000|2022-05-17 10:03:00|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|0
1652781800000|2022-05-17 10:03:20|2997.62|2997.62|2997.62|2997.62|2997.62|2997.62|2997.62|2997.62|0
1652781820000|2022-05-17 10:03:40|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|0
1652781860000|2022-05-17 10:04:20|2997.29|2997.29|2997.5|2997.5|2997.5|2997.5|2997.29|2997.29|0
1652781870000|2022-05-17 10:04:30|2997.6|2997.6|2997.27|2997.27|2997.6|2997.6|2997.27|2997.27|0
1652781880000|2022-05-17 10:04:40|2997.06|2997.06|2996.72|2996.72|2997.06|2997.06|2996.72|2996.72|0
1652781890000|2022-05-17 10:04:50|2996.83|2996.83|2996.83|2996.83|2996.83|2996.83|2996.83|2996.83|0
1652781910000|2022-05-17 10:05:10|2996.59|2996.59|2996.4|2996.4|2996.59|2996.59|2996.4|2996.4|0
1652781920000|2022-05-17 10:05:20|2996.33|2996.33|2996.33|2996.33|2996.33|2996.33|2996.33|2996.33|0
1652781930000|2022-05-17 10:05:30|2996.12|2996.12|2995.98|2995.98|2996.12|2996.12|2995.98|2995.98|0
1652781940000|2022-05-17 10:05:40|2995.87|2995.87|2996.06|2996.06|2996.06|2996.06|2995.87|2995.87|0
1652781950000|2022-05-17 10:05:50|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|0
1652782010000|2022-05-17 10:06:50|2995.95|2995.95|2996.05|2996.05|2996.05|2996.05|2995.95|2995.95|0
1652782020000|2022-05-17 10:07:00|2996.15|2996.15|2996.15|2996.15|2996.15|2996.15|2996.15|2996.15|0
1652782030000|2022-05-17 10:07:10|2995.94|2995.94|2995.94|2995.94|2995.94|2995.94|2995.94|2995.94|0
1652782040000|2022-05-17 10:07:20|2994.94|2994.94|2994.61|2994.61|2994.94|2994.94|2994.61|2994.61|0
1652782050000|2022-05-17 10:07:30|2994.27|2994.27|2994.27|2994.27|2994.27|2994.27|2994.27|2994.27|0
1652782140000|2022-05-17 10:09:00|2994.35|2994.35|2995.02|2995.02|2995.02|2995.02|2994.35|2994.35|0
1652782160000|2022-05-17 10:09:20|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|0
1652782200000|2022-05-17 10:10:00|2995.3|2995.3|2995.72|2995.72|2995.72|2995.72|2995.3|2995.3|0
1652782210000|2022-05-17 10:10:10|2996.03|2996.03|2996.38|2996.38|2996.38|2996.38|2996.03|2996.03|0
1652782230000|2022-05-17 10:10:30|2996.72|2996.72|2996.71|2996.71|2996.82|2996.82|2996.71|2996.71|0
1652782240000|2022-05-17 10:10:40|2996.79|2996.79|2996.87|2996.87|2996.87|2996.87|2996.79|2996.79|0
1652782290000|2022-05-17 10:11:30|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|0
1652782300000|2022-05-17 10:11:40|2997.11|2997.11|2997.19|2997.19|2997.19|2997.19|2997.11|2997.11|0
1652782340000|2022-05-17 10:12:20|2997.15|2997.15|2997.15|2997.15|2997.15|2997.15|2997.15|2997.15|0
1652782350000|2022-05-17 10:12:30|2996.92|2996.92|2996.92|2996.92|2996.92|2996.92|2996.92|2996.92|0
1652782370000|2022-05-17 10:12:50|2996.84|2996.84|2996.2|2996.2|2996.84|2996.84|2996.2|2996.2|0
1652782380000|2022-05-17 10:13:00|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|0
1652782430000|2022-05-17 10:13:50|2995.84|2995.84|2995.76|2995.76|2995.84|2995.84|2995.76|2995.76|0
1652782440000|2022-05-17 10:14:00|2995.55|2995.55|2995.76|2995.76|2995.76|2995.76|2995.55|2995.55|0
1652782460000|2022-05-17 10:14:20|2995.74|2995.74|2996.13|2996.13|2996.13|2996.13|2995.74|2995.74|0
1652782500000|2022-05-17 10:15:00|2996.2|2996.2|2996.41|2996.41|2996.41|2996.41|2996.2|2996.2|0
1652782540000|2022-05-17 10:15:40|2996.51|2996.51|2996.51|2996.51|2996.51|2996.51|2996.51|2996.51|0
1652782550000|2022-05-17 10:15:50|2996.99|2996.99|2996.83|2996.83|2996.99|2996.99|2996.83|2996.83|0
1652782560000|2022-05-17 10:16:00|2996.99|2996.99|2997.09|2997.09|2997.46|2997.46|2996.99|2996.99|0
1652782570000|2022-05-17 10:16:10|2997.11|2997.11|2996.95|2996.95|2997.11|2997.11|2996.95|2996.95|0
1652782580000|2022-05-17 10:16:20|2996.85|2996.85|2996.52|2996.52|2996.85|2996.85|2996.52|2996.52|0
1652782620000|2022-05-17 10:17:00|2996.69|2996.69|2996.69|2996.69|2996.69|2996.69|2996.69|2996.69|0
1652782670000|2022-05-17 10:17:50|2996.18|2996.18|2995.74|2995.74|2996.18|2996.18|2995.74|2995.74|0
1652782680000|2022-05-17 10:18:00|2995.79|2995.79|2995.41|2995.41|2995.79|2995.79|2995.41|2995.41|0
1652782690000|2022-05-17 10:18:10|2995.51|2995.51|2995.51|2995.51|2995.51|2995.51|2995.51|2995.51|0
1652782700000|2022-05-17 10:18:20|2995.74|2995.74|2995.94|2995.94|2995.94|2995.94|2995.74|2995.74|0
1652782720000|2022-05-17 10:18:40|2995.7|2995.7|2995.75|2995.75|2995.89|2995.89|2995.7|2995.7|0
1652782780000|2022-05-17 10:19:40|2995.91|2995.91|2995.91|2995.91|2995.91|2995.91|2995.91|2995.91|0
1652782800000|2022-05-17 10:20:00|2995.67|2995.67|2995.18|2995.18|2995.67|2995.67|2995.18|2995.18|0
1652782810000|2022-05-17 10:20:10|2995.51|2995.51|2995.25|2995.25|2995.51|2995.51|2995.25|2995.25|0
1652782840000|2022-05-17 10:20:40|2995.17|2995.17|2995.17|2995.17|2995.17|2995.17|2995.17|2995.17|0
1652782860000|2022-05-17 10:21:00|2995.09|2995.09|2995.09|2995.09|2995.09|2995.09|2995.09|2995.09|0
1652782870000|2022-05-17 10:21:10|2995.11|2995.11|2995.14|2995.14|2995.14|2995.14|2995.11|2995.11|0
1652782920000|2022-05-17 10:22:00|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|0
1652782930000|2022-05-17 10:22:10|2995.09|2995.09|2995.11|2995.11|2995.11|2995.11|2995.09|2995.09|0
1652782940000|2022-05-17 10:22:20|2995.19|2995.19|2995.04|2995.04|2995.43|2995.43|2995.04|2995.04|0
1652782960000|2022-05-17 10:22:40|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|0
1652783010000|2022-05-17 10:23:30|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|0
1652783060000|2022-05-17 10:24:20|2994.91|2994.91|2994.91|2994.91|2994.91|2994.91|2994.91|2994.91|0
1652783070000|2022-05-17 10:24:30|2994.8|2994.8|2993.88|2993.88|2994.8|2994.8|2993.88|2993.88|0
1652783080000|2022-05-17 10:24:40|2993.99|2993.99|2993.97|2993.97|2993.99|2993.99|2993.89|2993.89|0
1652783100000|2022-05-17 10:25:00|2994.07|2994.07|2994.07|2994.07|2994.07|2994.07|2994.07|2994.07|0
1652783140000|2022-05-17 10:25:40|2994.02|2994.02|2993.97|2993.97|2994.02|2994.02|2993.97|2993.97|0
1652783150000|2022-05-17 10:25:50|2993.86|2993.86|2994.05|2994.05|2994.05|2994.05|2993.86|2993.86|0
1652783160000|2022-05-17 10:26:00|2993.93|2993.93|2994.22|2994.22|2994.22|2994.22|2993.89|2993.89|0
1652783170000|2022-05-17 10:26:10|2994.04|2994.04|2994.08|2994.08|2994.08|2994.08|2994.04|2994.04|0
1652783180000|2022-05-17 10:26:20|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|0
1652783190000|2022-05-17 10:26:30|2993.99|2993.99|2994.01|2994.01|2994.01|2994.01|2993.79|2993.79|0
1652783220000|2022-05-17 10:27:00|2994.09|2994.09|2994.45|2994.45|2994.45|2994.45|2994.09|2994.09|0
1652783230000|2022-05-17 10:27:10|2994.26|2994.26|2994.16|2994.16|2994.26|2994.26|2994.16|2994.16|0
1652783250000|2022-05-17 10:27:30|2993.69|2993.69|2993.79|2993.79|2993.79|2993.79|2993.69|2993.69|0
1652783260000|2022-05-17 10:27:40|2994.03|2994.03|2994.19|2994.19|2994.19|2994.19|2994.03|2994.03|0
1652783270000|2022-05-17 10:27:50|2994.03|2994.03|2994.03|2994.03|2994.03|2994.03|2994.03|2994.03|0
1652783280000|2022-05-17 10:28:00|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|0
1652783290000|2022-05-17 10:28:10|2993.28|2993.28|2993.28|2993.28|2993.28|2993.28|2993.28|2993.28|0
1652783300000|2022-05-17 10:28:20|2993.23|2993.23|2993.16|2993.16|2993.23|2993.23|2993.16|2993.16|0
1652783310000|2022-05-17 10:28:30|2993.08|2993.08|2992.96|2992.96|2993.08|2993.08|2992.96|2992.96|0
1652783320000|2022-05-17 10:28:40|2992.88|2992.88|2993.07|2993.07|2993.07|2993.07|2992.88|2992.88|0
1652783340000|2022-05-17 10:29:00|2993.4|2993.4|2993.4|2993.4|2993.4|2993.4|2993.4|2993.4|0
1652783350000|2022-05-17 10:29:10|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|0
1652783360000|2022-05-17 10:29:20|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|0
1652783370000|2022-05-17 10:29:30|2993.28|2993.28|2993.28|2993.28|2993.28|2993.28|2993.28|2993.28|0
1652783390000|2022-05-17 10:29:50|2993.38|2993.38|2993.46|2993.46|2993.46|2993.46|2993.38|2993.38|0
1652783420000|2022-05-17 10:30:20|2993.56|2993.56|2993.56|2993.56|2993.56|2993.56|2993.56|2993.56|0
1652783430000|2022-05-17 10:30:30|2993.53|2993.53|2993.53|2993.53|2993.53|2993.53|2993.53|2993.53|0
1652783440000|2022-05-17 10:30:40|2993.33|2993.33|2993.71|2993.71|2993.71|2993.71|2993.2|2993.2|0
1652783450000|2022-05-17 10:30:50|2993.8|2993.8|2993.8|2993.8|2993.8|2993.8|2993.8|2993.8|0
1652783460000|2022-05-17 10:31:00|2993.87|2993.87|2994.28|2994.28|2994.28|2994.28|2993.87|2993.87|0
1652783480000|2022-05-17 10:31:20|2994.49|2994.49|2994.49|2994.49|2994.49|2994.49|2994.49|2994.49|0
1652783490000|2022-05-17 10:31:30|2994.66|2994.66|2994.66|2994.66|2994.66|2994.66|2994.66|2994.66|0
1652783530000|2022-05-17 10:32:10|2994.77|2994.77|2994.77|2994.77|2994.87|2994.87|2994.77|2994.77|0
1652783540000|2022-05-17 10:32:20|2994.96|2994.96|2994.96|2994.96|2995.29|2995.29|2994.96|2994.96|0
1652783550000|2022-05-17 10:32:30|2994.98|2994.98|2994.87|2994.87|2994.98|2994.98|2994.87|2994.87|0
1652783570000|2022-05-17 10:32:50|2994.78|2994.78|2994.78|2994.78|2994.78|2994.78|2994.78|2994.78|0
1652783580000|2022-05-17 10:33:00|2994.67|2994.67|2994.67|2994.67|2994.67|2994.67|2994.67|2994.67|0
1652783590000|2022-05-17 10:33:10|2994.58|2994.58|2994.58|2994.58|2994.58|2994.58|2994.58|2994.58|0
1652783600000|2022-05-17 10:33:20|2994.35|2994.35|2994.58|2994.58|2994.58|2994.58|2994.35|2994.35|0
1652783610000|2022-05-17 10:33:30|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|0
1652783620000|2022-05-17 10:33:40|2994.56|2994.56|2994.33|2994.33|2994.56|2994.56|2994.33|2994.33|0
1652783630000|2022-05-17 10:33:50|2994.43|2994.43|2994.64|2994.64|2994.84|2994.84|2994.43|2994.43|0
1652783640000|2022-05-17 10:34:00|2994.97|2994.97|2994.97|2994.97|2994.97|2994.97|2994.79|2994.79|0
1652783650000|2022-05-17 10:34:10|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|0
1652783660000|2022-05-17 10:34:20|2995.2|2995.2|2995.2|2995.2|2995.2|2995.2|2995.2|2995.2|0
1652783680000|2022-05-17 10:34:40|2995.29|2995.29|2995.47|2995.47|2995.63|2995.63|2995.29|2995.29|0
1652783690000|2022-05-17 10:34:50|2995.13|2995.13|2995.34|2995.34|2995.34|2995.34|2995.13|2995.13|0
1652783700000|2022-05-17 10:35:00|2995.26|2995.26|2994.59|2994.59|2995.26|2995.26|2994.59|2994.59|0
1652783720000|2022-05-17 10:35:20|2994.49|2994.49|2994.49|2994.49|2994.49|2994.49|2994.49|2994.49|0
1652783760000|2022-05-17 10:36:00|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|0
1652783800000|2022-05-17 10:36:40|2995.34|2995.34|2995.57|2995.57|2995.57|2995.57|2995.34|2995.34|0
1652783830000|2022-05-17 10:37:10|2995.91|2995.91|2995.91|2995.91|2995.91|2995.91|2995.91|2995.91|0
1652783840000|2022-05-17 10:37:20|2995.98|2995.98|2995.98|2995.98|2995.98|2995.98|2995.98|2995.98|0
1652783900000|2022-05-17 10:38:20|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|0
1652783940000|2022-05-17 10:39:00|2996.51|2996.51|2996.51|2996.51|2996.51|2996.51|2996.51|2996.51|0
1652783980000|2022-05-17 10:39:40|2996.84|2996.84|2996.84|2996.84|2996.84|2996.84|2996.84|2996.84|0
1652783990000|2022-05-17 10:39:50|2997|2997|2997|2997|2997|2997|2997|2997|0
1652784010000|2022-05-17 10:40:10|2996.92|2996.92|2996.92|2996.92|2996.92|2996.92|2996.92|2996.92|0
1652784040000|2022-05-17 10:40:40|2996.68|2996.68|2996.68|2996.68|2996.68|2996.68|2996.68|2996.68|0
1652784060000|2022-05-17 10:41:00|2996.47|2996.47|2996.32|2996.32|2996.47|2996.47|2996.32|2996.32|0
1652784080000|2022-05-17 10:41:20|2996.36|2996.36|2996.36|2996.36|2996.36|2996.36|2996.36|2996.36|0
1652784090000|2022-05-17 10:41:30|2996.29|2996.29|2996.29|2996.29|2996.29|2996.29|2996.29|2996.29|0
1652784100000|2022-05-17 10:41:40|2996.4|2996.4|2996.41|2996.41|2996.51|2996.51|2996.4|2996.4|0
1652784120000|2022-05-17 10:42:00|2996.51|2996.51|2996.51|2996.51|2996.51|2996.51|2996.51|2996.51|0
1652784190000|2022-05-17 10:43:10|2996.18|2996.18|2996.15|2996.15|2996.18|2996.18|2996.15|2996.15|0
1652784210000|2022-05-17 10:43:30|2996.11|2996.11|2996.11|2996.11|2996.11|2996.11|2996.11|2996.11|0
1652784220000|2022-05-17 10:43:40|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|0
1652784230000|2022-05-17 10:43:50|2996.27|2996.27|2996.23|2996.23|2996.27|2996.27|2996.23|2996.23|0
1652784240000|2022-05-17 10:44:00|2996.11|2996.11|2996.19|2996.19|2996.19|2996.19|2996.11|2996.11|0
1652784280000|2022-05-17 10:44:40|2996.08|2996.08|2996.08|2996.08|2996.08|2996.08|2996.08|2996.08|0
1652784310000|2022-05-17 10:45:10|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|0
1652784320000|2022-05-17 10:45:20|2995.87|2995.87|2995.71|2995.71|2995.87|2995.87|2995.71|2995.71|0
1652784340000|2022-05-17 10:45:40|2997.04|2997.04|2997.37|2997.37|2997.37|2997.37|2997.04|2997.04|0
1652784350000|2022-05-17 10:45:50|2997.2|2997.2|2997.29|2997.29|2997.29|2997.29|2997.2|2997.2|0
1652784380000|2022-05-17 10:46:20|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|0
1652784420000|2022-05-17 10:47:00|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|0
1652784440000|2022-05-17 10:47:20|2997.3|2997.3|2997.3|2997.3|2997.3|2997.3|2997.3|2997.3|0
1652784460000|2022-05-17 10:47:40|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|0
1652784500000|2022-05-17 10:48:20|2997.59|2997.59|2997.66|2997.66|2997.66|2997.66|2997.59|2997.59|0
1652784530000|2022-05-17 10:48:50|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|0
1652784550000|2022-05-17 10:49:10|2997.76|2997.76|2998.08|2998.08|2998.08|2998.08|2997.76|2997.76|0
1652784560000|2022-05-17 10:49:20|2997.97|2997.97|2998.64|2998.64|2998.64|2998.64|2997.97|2997.97|0
1652784590000|2022-05-17 10:49:50|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|0
1652784600000|2022-05-17 10:50:00|2998.67|2998.67|2998.67|2998.67|2998.67|2998.67|2998.67|2998.67|0
1652784630000|2022-05-17 10:50:30|2999|2999|2999|2999|2999|2999|2999|2999|0
1652784640000|2022-05-17 10:50:40|2998.67|2998.67|2998.67|2998.67|2998.67|2998.67|2998.67|2998.67|0
1652784660000|2022-05-17 10:51:00|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|0
1652784670000|2022-05-17 10:51:10|2998.23|2998.23|2998.23|2998.23|2998.23|2998.23|2998.23|2998.23|0
1652784680000|2022-05-17 10:51:20|2997.99|2997.99|2997.99|2997.99|2997.99|2997.99|2997.99|2997.99|0
1652784690000|2022-05-17 10:51:30|2997.82|2997.82|2997.82|2997.82|2997.82|2997.82|2997.82|2997.82|0
1652784700000|2022-05-17 10:51:40|2997.99|2997.99|2998.72|2998.72|2998.91|2998.91|2997.99|2997.99|0
1652784720000|2022-05-17 10:52:00|2998.64|2998.64|2998.64|2998.64|2998.64|2998.64|2998.64|2998.64|0
1652784750000|2022-05-17 10:52:30|2998.68|2998.68|2998.61|2998.61|2998.68|2998.68|2998.61|2998.61|0
1652784760000|2022-05-17 10:52:40|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|0
1652784770000|2022-05-17 10:52:50|2999.18|2999.18|2999.54|2999.54|2999.54|2999.54|2999.18|2999.18|0
1652784800000|2022-05-17 10:53:20|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|0
1652784890000|2022-05-17 10:54:50|2999.71|2999.71|2999.78|2999.78|2999.78|2999.78|2999.71|2999.71|0
1652784900000|2022-05-17 10:55:00|2999.68|2999.68|2999.84|2999.84|2999.84|2999.84|2999.68|2999.68|0
1652784910000|2022-05-17 10:55:10|2999.92|2999.92|3000.02|3000.02|3000.02|3000.02|2999.92|2999.92|0
1652784920000|2022-05-17 10:55:20|3001.42|3001.42|3002.61|3002.61|3002.61|3002.61|3001.42|3001.42|0
1652784930000|2022-05-17 10:55:30|3002.72|3002.72|3002.72|3002.72|3002.72|3002.72|3002.72|3002.72|0
1652784940000|2022-05-17 10:55:40|3002.54|3002.54|3002.54|3002.54|3002.54|3002.54|3002.54|3002.54|0
1652784950000|2022-05-17 10:55:50|3002.46|3002.46|3002.46|3002.46|3002.46|3002.46|3002.46|3002.46|0
1652784980000|2022-05-17 10:56:20|3002.35|3002.35|3002.35|3002.35|3002.35|3002.35|3002.35|3002.35|0
1652784990000|2022-05-17 10:56:30|3002.69|3002.69|3002.6|3002.6|3002.69|3002.69|3002.6|3002.6|0
1652785050000|2022-05-17 10:57:30|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|0
1652785060000|2022-05-17 10:57:40|3002.45|3002.45|3002.37|3002.37|3002.45|3002.45|3002.37|3002.37|0
1652785070000|2022-05-17 10:57:50|3002.13|3002.13|3001.8|3001.8|3002.13|3002.13|3001.8|3001.8|0
1652785080000|2022-05-17 10:58:00|3001.91|3001.91|3001.91|3001.91|3001.91|3001.91|3001.91|3001.91|0
1652785090000|2022-05-17 10:58:10|3002.01|3002.01|3002.01|3002.01|3002.01|3002.01|3002.01|3002.01|0
1652785100000|2022-05-17 10:58:20|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|0
1652785110000|2022-05-17 10:58:30|3001.67|3001.67|3001.67|3001.67|3001.67|3001.67|3001.67|3001.67|0
1652785130000|2022-05-17 10:58:50|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|0
1652785140000|2022-05-17 10:59:00|3001.42|3001.42|3001.42|3001.42|3001.42|3001.42|3001.42|3001.42|0
1652785150000|2022-05-17 10:59:10|3001.31|3001.31|3001.47|3001.47|3001.47|3001.47|3001.15|3001.15|0
1652785180000|2022-05-17 10:59:40|3001.36|3001.36|3001.32|3001.32|3001.36|3001.36|3001.32|3001.32|0
1652785200000|2022-05-17 11:00:00|3001.76|3001.76|3002.23|3002.23|3002.23|3002.23|3001.76|3001.76|0
1652785210000|2022-05-17 11:00:10|3002.15|3002.15|3002.15|3002.15|3002.15|3002.15|3002.15|3002.15|0
1652785250000|2022-05-17 11:00:50|3002.48|3002.48|3002.48|3002.48|3002.48|3002.48|3002.48|3002.48|0
1652785320000|2022-05-17 11:02:00|3002.27|3002.27|3002.17|3002.17|3002.27|3002.27|3002.17|3002.17|0
1652785360000|2022-05-17 11:02:40|3001.93|3001.93|3001.9|3001.9|3001.93|3001.93|3001.9|3001.9|0
1652785380000|2022-05-17 11:03:00|3001.8|3001.8|3001.56|3001.56|3001.8|3001.8|3001.56|3001.56|0
1652785390000|2022-05-17 11:03:10|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|0
1652785400000|2022-05-17 11:03:20|3001.56|3001.56|3001.46|3001.46|3001.56|3001.56|3001.46|3001.46|0
1652785410000|2022-05-17 11:03:30|3001.79|3001.79|3001.64|3001.64|3001.79|3001.79|3001.64|3001.64|0
1652785460000|2022-05-17 11:04:20|3002.63|3002.63|3003.54|3003.54|3003.54|3003.54|3002.63|3002.63|0
1652785470000|2022-05-17 11:04:30|3003.62|3003.62|3003.29|3003.29|3003.62|3003.62|3003.29|3003.29|0
1652785480000|2022-05-17 11:04:40|3003.38|3003.38|3003.38|3003.38|3003.38|3003.38|3003.38|3003.38|0
1652785500000|2022-05-17 11:05:00|3003.05|3003.05|3003.71|3003.71|3003.71|3003.71|3003.05|3003.05|0
1652785510000|2022-05-17 11:05:10|3003.81|3003.81|3003.65|3003.65|3003.81|3003.81|3003.65|3003.65|0
1652785520000|2022-05-17 11:05:20|3003.75|3003.75|3003.75|3003.75|3003.75|3003.75|3003.75|3003.75|0
1652785540000|2022-05-17 11:05:40|3003.59|3003.59|3003.88|3003.88|3003.88|3003.88|3003.59|3003.59|0
1652785550000|2022-05-17 11:05:50|3004.02|3004.02|3004.02|3004.02|3004.02|3004.02|3004.02|3004.02|0
1652785560000|2022-05-17 11:06:00|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|0
1652785570000|2022-05-17 11:06:10|3004.23|3004.23|3004.23|3004.23|3004.23|3004.23|3004.23|3004.23|0
1652785600000|2022-05-17 11:06:40|3004.35|3004.35|3004.39|3004.39|3004.39|3004.39|3004.35|3004.35|0
1652785620000|2022-05-17 11:07:00|3004.48|3004.48|3004.6|3004.6|3004.6|3004.6|3004.48|3004.48|0
1652785630000|2022-05-17 11:07:10|3004.65|3004.65|3004.88|3004.88|3004.88|3004.88|3004.65|3004.65|0
1652785650000|2022-05-17 11:07:30|3004.8|3004.8|3004.8|3004.8|3004.8|3004.8|3004.8|3004.8|0
1652785660000|2022-05-17 11:07:40|3004.74|3004.74|3004.74|3004.74|3004.74|3004.74|3004.74|3004.74|0
1652785680000|2022-05-17 11:08:00|3004.66|3004.66|3004.57|3004.57|3004.66|3004.66|3004.57|3004.57|0
1652785710000|2022-05-17 11:08:30|3004.49|3004.49|3004.49|3004.49|3004.49|3004.49|3004.49|3004.49|0
1652785730000|2022-05-17 11:08:50|3004.65|3004.65|3005.65|3005.65|3005.65|3005.65|3004.65|3004.65|0
1652785740000|2022-05-17 11:09:00|3005.57|3005.57|3005.57|3005.57|3005.57|3005.57|3005.57|3005.57|0
1652785770000|2022-05-17 11:09:30|3005.81|3005.81|3006.97|3006.97|3006.97|3006.97|3005.81|3005.81|0
1652785780000|2022-05-17 11:09:40|3007.07|3007.07|3007.22|3007.22|3007.22|3007.22|3007.07|3007.07|0
1652785790000|2022-05-17 11:09:50|3007.19|3007.19|3007.19|3007.19|3007.19|3007.19|3007.19|3007.19|0
1652785810000|2022-05-17 11:10:10|3007.3|3007.3|3007.3|3007.3|3007.3|3007.3|3007.3|3007.3|0
1652785820000|2022-05-17 11:10:20|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|0
1652785830000|2022-05-17 11:10:30|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|0
1652785860000|2022-05-17 11:11:00|3007.92|3007.92|3008.19|3008.19|3008.3|3008.3|3007.92|3007.92|0
1652785870000|2022-05-17 11:11:10|3008.3|3008.3|3008.3|3008.3|3008.3|3008.3|3008.3|3008.3|0
1652785880000|2022-05-17 11:11:20|3008.96|3008.96|3008.63|3008.63|3008.96|3008.96|3008.63|3008.63|0
1652785910000|2022-05-17 11:11:50|3008.79|3008.79|3008.79|3008.79|3008.79|3008.79|3008.79|3008.79|0
1652785950000|2022-05-17 11:12:30|3009.79|3009.79|3010.14|3010.14|3010.14|3010.14|3009.79|3009.79|0
1652785960000|2022-05-17 11:12:40|3010.26|3010.26|3010.26|3010.26|3010.26|3010.26|3010.26|3010.26|0
1652785980000|2022-05-17 11:13:00|3010.34|3010.34|3010.34|3010.34|3010.34|3010.34|3010.34|3010.34|0
1652785990000|2022-05-17 11:13:10|3010.44|3010.44|3009.44|3009.44|3010.44|3010.44|3009.44|3009.44|0
1652786000000|2022-05-17 11:13:20|3009.11|3009.11|3009.11|3009.11|3009.11|3009.11|3009.11|3009.11|0
1652786030000|2022-05-17 11:13:50|3009.03|3009.03|3009.11|3009.11|3009.11|3009.11|3009.03|3009.03|0
1652786050000|2022-05-17 11:14:10|3009.22|3009.22|3009.22|3009.22|3009.22|3009.22|3009.22|3009.22|0
1652786060000|2022-05-17 11:14:20|3008.89|3008.89|3008.43|3008.43|3008.89|3008.89|3008.43|3008.43|0
1652786070000|2022-05-17 11:14:30|3008.4|3008.4|3008.25|3008.25|3008.4|3008.4|3008.25|3008.25|0
1652786090000|2022-05-17 11:14:50|3008.44|3008.44|3008.44|3008.44|3008.44|3008.44|3008.44|3008.44|0
1652786100000|2022-05-17 11:15:00|3008.37|3008.37|3008.33|3008.33|3008.92|3008.92|3008.21|3008.21|0
1652786120000|2022-05-17 11:15:20|3008.53|3008.53|3008.33|3008.33|3008.53|3008.53|3008.33|3008.33|0
1652786130000|2022-05-17 11:15:30|3008.43|3008.43|3008.43|3008.43|3008.43|3008.43|3008.43|3008.43|0
1652786140000|2022-05-17 11:15:40|3008.33|3008.33|3008.25|3008.25|3008.33|3008.33|3008.25|3008.25|0
1652786180000|2022-05-17 11:16:20|3008.13|3008.13|3007.26|3007.26|3008.13|3008.13|3007.26|3007.26|0
1652786190000|2022-05-17 11:16:30|3007.09|3007.09|3007.09|3007.09|3007.09|3007.09|3007.09|3007.09|0
1652786200000|2022-05-17 11:16:40|3006.89|3006.89|3006.68|3006.68|3006.89|3006.89|3006.68|3006.68|0
1652786210000|2022-05-17 11:16:50|3006.58|3006.58|3005.17|3005.17|3006.58|3006.58|3005.17|3005.17|0
1652786220000|2022-05-17 11:17:00|3005.09|3005.09|3005.09|3005.09|3005.09|3005.09|3005.09|3005.09|0
1652786260000|2022-05-17 11:17:40|3004.85|3004.85|3004.45|3004.45|3004.85|3004.85|3004.32|3004.32|0
1652786270000|2022-05-17 11:17:50|3004.53|3004.53|3004.62|3004.62|3004.62|3004.62|3004.53|3004.53|0
1652786280000|2022-05-17 11:18:00|3004.64|3004.64|3004.73|3004.73|3004.73|3004.73|3004.64|3004.64|0
1652786290000|2022-05-17 11:18:10|3004.57|3004.57|3004.57|3004.57|3004.57|3004.57|3004.57|3004.57|0
1652786300000|2022-05-17 11:18:20|3004.65|3004.65|3004.65|3004.65|3004.65|3004.65|3004.65|3004.65|0
1652786320000|2022-05-17 11:18:40|3004.51|3004.51|3004.58|3004.58|3004.58|3004.58|3004.51|3004.51|0
1652786330000|2022-05-17 11:18:50|3004.24|3004.24|3004.33|3004.33|3004.37|3004.37|3004.13|3004.13|0
1652786340000|2022-05-17 11:19:00|3004.38|3004.38|3004.46|3004.46|3004.46|3004.46|3004.38|3004.38|0
1652786370000|2022-05-17 11:19:30|3004.35|3004.35|3004.66|3004.66|3004.69|3004.69|3004.35|3004.35|0
1652786380000|2022-05-17 11:19:40|3004.5|3004.5|3004.74|3004.74|3004.84|3004.84|3004.5|3004.5|0
1652786400000|2022-05-17 11:20:00|3004.64|3004.64|3004.78|3004.78|3004.78|3004.78|3004.64|3004.64|0
1652786410000|2022-05-17 11:20:10|3004.86|3004.86|3004.75|3004.75|3004.86|3004.86|3004.75|3004.75|0
1652786420000|2022-05-17 11:20:20|3004.63|3004.63|3004.63|3004.63|3004.63|3004.63|3004.63|3004.63|0
1652786460000|2022-05-17 11:21:00|3004.73|3004.73|3004.73|3004.73|3004.73|3004.73|3004.73|3004.73|0
1652786470000|2022-05-17 11:21:10|3004.85|3004.85|3004.85|3004.85|3004.85|3004.85|3004.85|3004.85|0
1652786530000|2022-05-17 11:22:10|3004.18|3004.18|3004.18|3004.18|3004.18|3004.18|3004.18|3004.18|0
1652786540000|2022-05-17 11:22:20|3003.85|3003.85|3003.85|3003.85|3003.85|3003.85|3003.85|3003.85|0
1652786570000|2022-05-17 11:22:50|3002.85|3002.85|3002.85|3002.85|3002.85|3002.85|3002.85|3002.85|0
1652786580000|2022-05-17 11:23:00|3003.95|3003.95|3003.95|3003.95|3003.95|3003.95|3003.95|3003.95|0
1652786610000|2022-05-17 11:23:30|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|0
1652786630000|2022-05-17 11:23:50|3004.37|3004.37|3004.37|3004.37|3004.37|3004.37|3004.37|3004.37|0
1652786650000|2022-05-17 11:24:10|3004.45|3004.45|3004.21|3004.21|3004.45|3004.45|3004.21|3004.21|0
1652786680000|2022-05-17 11:24:40|3004.01|3004.01|3003.91|3003.91|3004.01|3004.01|3003.91|3003.91|0
1652786730000|2022-05-17 11:25:30|3004.09|3004.09|3004.09|3004.09|3004.09|3004.09|3004.09|3004.09|0
1652786760000|2022-05-17 11:26:00|3004.2|3004.2|3004.2|3004.2|3004.2|3004.2|3004.2|3004.2|0
1652786770000|2022-05-17 11:26:10|3004.36|3004.36|3004.36|3004.36|3004.36|3004.36|3004.36|3004.36|0
1652786800000|2022-05-17 11:26:40|3004.43|3004.43|3004.38|3004.38|3004.43|3004.43|3004.38|3004.38|0
1652786810000|2022-05-17 11:26:50|3005.56|3005.56|3005.56|3005.56|3005.56|3005.56|3005.56|3005.56|0
1652786830000|2022-05-17 11:27:10|3005.67|3005.67|3005.74|3005.74|3005.74|3005.74|3005.67|3005.67|0
1652786840000|2022-05-17 11:27:20|3005.82|3005.82|3005.82|3005.82|3005.82|3005.82|3005.82|3005.82|0
1652786850000|2022-05-17 11:27:30|3005.9|3005.9|3005.9|3005.9|3005.9|3005.9|3005.9|3005.9|0
1652786860000|2022-05-17 11:27:40|3005.82|3005.82|3005.82|3005.82|3005.82|3005.82|3005.82|3005.82|0
1652786870000|2022-05-17 11:27:50|3005.98|3005.98|3005.98|3005.98|3005.98|3005.98|3005.98|3005.98|0
1652786890000|2022-05-17 11:28:10|3006.06|3006.06|3006.17|3006.17|3006.17|3006.17|3006.06|3006.06|0
1652786900000|2022-05-17 11:28:20|3006.32|3006.32|3006.56|3006.56|3006.56|3006.56|3006.32|3006.32|0
1652786910000|2022-05-17 11:28:30|3006.65|3006.65|3006.69|3006.69|3006.69|3006.69|3006.65|3006.65|0
1652786920000|2022-05-17 11:28:40|3006.79|3006.79|3006.79|3006.79|3006.79|3006.79|3006.79|3006.79|0
1652786940000|2022-05-17 11:29:00|3007|3007|3007.3|3007.3|3007.3|3007.3|3007|3007|0
1652786950000|2022-05-17 11:29:10|3007.41|3007.41|3007.45|3007.45|3007.49|3007.49|3007.41|3007.41|0
1652786960000|2022-05-17 11:29:20|3007.6|3007.6|3007.6|3007.6|3007.6|3007.6|3007.6|3007.6|0
1652786980000|2022-05-17 11:29:40|3007.27|3007.27|3007.27|3007.27|3007.27|3007.27|3007.27|3007.27|0
1652786990000|2022-05-17 11:29:50|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|0
1652787000000|2022-05-17 11:30:00|3007.77|3007.77|3007.69|3007.69|3007.77|3007.77|3007.69|3007.69|0
1652787020000|2022-05-17 11:30:20|3007.79|3007.79|3007.79|3007.79|3007.79|3007.79|3007.79|3007.79|0
1652787030000|2022-05-17 11:30:30|3007.71|3007.71|3007.94|3007.94|3007.94|3007.94|3007.71|3007.71|0
1652787050000|2022-05-17 11:30:50|3008.09|3008.09|3008.09|3008.09|3008.09|3008.09|3008.09|3008.09|0
1652787070000|2022-05-17 11:31:10|3008.02|3008.02|3008.02|3008.02|3008.02|3008.02|3008.02|3008.02|0
1652787080000|2022-05-17 11:31:20|3007.94|3007.94|3007.94|3007.94|3007.94|3007.94|3007.94|3007.94|0
1652787100000|2022-05-17 11:31:40|3007.78|3007.78|3007.77|3007.77|3007.78|3007.78|3007.69|3007.69|0
1652787110000|2022-05-17 11:31:50|3008.11|3008.11|3008.11|3008.11|3008.11|3008.11|3008.11|3008.11|0
1652787130000|2022-05-17 11:32:10|3007.95|3007.95|3007.95|3007.95|3007.95|3007.95|3007.95|3007.95|0
1652787140000|2022-05-17 11:32:20|3007.56|3007.56|3007.78|3007.78|3007.78|3007.78|3007.56|3007.56|0
1652787160000|2022-05-17 11:32:40|3007.95|3007.95|3007.95|3007.95|3007.95|3007.95|3007.95|3007.95|0
1652787240000|2022-05-17 11:34:00|3007.77|3007.77|3007.77|3007.77|3007.77|3007.77|3007.77|3007.77|0
1652787250000|2022-05-17 11:34:10|3007.73|3007.73|3007.73|3007.73|3007.73|3007.73|3007.73|3007.73|0
1652787260000|2022-05-17 11:34:20|3007.75|3007.75|3007.64|3007.64|3007.75|3007.75|3007.64|3007.64|0
1652787270000|2022-05-17 11:34:30|3007.54|3007.54|3007.54|3007.54|3007.54|3007.54|3007.54|3007.54|0
1652787290000|2022-05-17 11:34:50|3007.43|3007.43|3007.43|3007.43|3007.43|3007.43|3007.43|3007.43|0
1652787300000|2022-05-17 11:35:00|3007.33|3007.33|3005.85|3005.85|3007.33|3007.33|3005.61|3005.61|0
1652787310000|2022-05-17 11:35:10|3005.8|3005.8|3005.78|3005.78|3005.91|3005.91|3005.75|3005.75|0
1652787320000|2022-05-17 11:35:20|3005.86|3005.86|3005.9|3005.9|3005.94|3005.94|3005.86|3005.86|0
1652787340000|2022-05-17 11:35:40|3006.23|3006.23|3006.23|3006.23|3006.23|3006.23|3006.23|3006.23|0
1652787370000|2022-05-17 11:36:10|3006.35|3006.35|3006.35|3006.35|3006.35|3006.35|3006.35|3006.35|0
1652787380000|2022-05-17 11:36:20|3007.07|3007.07|3006.59|3006.59|3007.07|3007.07|3006.59|3006.59|0
1652787400000|2022-05-17 11:36:40|3006.67|3006.67|3006.67|3006.67|3006.67|3006.67|3006.67|3006.67|0
1652787420000|2022-05-17 11:37:00|3006.59|3006.59|3006.59|3006.59|3006.59|3006.59|3006.59|3006.59|0
1652787440000|2022-05-17 11:37:20|3006.51|3006.51|3006.43|3006.43|3006.51|3006.51|3006.43|3006.43|0
1652787450000|2022-05-17 11:37:30|3006.35|3006.35|3006.61|3006.61|3006.61|3006.61|3006.27|3006.27|0
1652787490000|2022-05-17 11:38:10|3006.48|3006.48|3006.48|3006.48|3006.48|3006.48|3006.48|3006.48|0
1652787510000|2022-05-17 11:38:30|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|0
1652787530000|2022-05-17 11:38:50|3006.73|3006.73|3006.73|3006.73|3006.73|3006.73|3006.73|3006.73|0
1652787600000|2022-05-17 11:40:00|3006.61|3006.61|3006.56|3006.56|3006.61|3006.61|3006.56|3006.56|0
1652787790000|2022-05-17 11:43:10|3006.64|3006.64|3006.4|3006.4|3006.64|3006.64|3006.4|3006.4|0
1652787800000|2022-05-17 11:43:20|3006.09|3006.09|3006.09|3006.09|3006.09|3006.09|3006.09|3006.09|0
1652787820000|2022-05-17 11:43:40|3006.17|3006.17|3006.09|3006.09|3006.17|3006.17|3006.09|3006.09|0
1652787840000|2022-05-17 11:44:00|3005.99|3005.99|3005.83|3005.83|3005.99|3005.99|3005.83|3005.83|0
1652787860000|2022-05-17 11:44:20|3005.94|3005.94|3006|3006|3006.05|3006.05|3005.92|3005.92|0
1652787870000|2022-05-17 11:44:30|3006.08|3006.08|3006.08|3006.08|3006.08|3006.08|3006.08|3006.08|0
1652787900000|2022-05-17 11:45:00|3005.94|3005.94|3006.02|3006.02|3006.02|3006.02|3005.78|3005.78|0
1652787910000|2022-05-17 11:45:10|3006.36|3006.36|3006.28|3006.28|3006.36|3006.36|3006.28|3006.28|0
1652787950000|2022-05-17 11:45:50|3006.21|3006.21|3006.21|3006.21|3006.21|3006.21|3006.21|3006.21|0
1652787960000|2022-05-17 11:46:00|3006.08|3006.08|3006.08|3006.08|3006.08|3006.08|3006.08|3006.08|0
1652787970000|2022-05-17 11:46:10|3006.01|3006.01|3006.08|3006.08|3006.08|3006.08|3006.01|3006.01|0
1652788020000|2022-05-17 11:47:00|3006.21|3006.21|3006.21|3006.21|3006.21|3006.21|3006.21|3006.21|0
1652788040000|2022-05-17 11:47:20|3006.05|3006.05|3006.05|3006.05|3006.05|3006.05|3006.05|3006.05|0
1652788080000|2022-05-17 11:48:00|3006.15|3006.15|3006.15|3006.15|3006.15|3006.15|3006.15|3006.15|0
1652788110000|2022-05-17 11:48:30|3006.49|3006.49|3006.15|3006.15|3006.49|3006.49|3006.15|3006.15|0
1652788140000|2022-05-17 11:49:00|3006.04|3006.04|3006.04|3006.04|3006.04|3006.04|3006.04|3006.04|0
1652788150000|2022-05-17 11:49:10|3005.8|3005.8|3005.35|3005.35|3005.8|3005.8|3005.35|3005.35|0
1652788160000|2022-05-17 11:49:20|3005.25|3005.25|3005.25|3005.25|3005.25|3005.25|3005.25|3005.25|0
1652788170000|2022-05-17 11:49:30|3005.15|3005.15|3005.15|3005.15|3005.15|3005.15|3005.15|3005.15|0
1652788180000|2022-05-17 11:49:40|3005.07|3005.07|3004.32|3004.32|3005.07|3005.07|3004.32|3004.32|0
1652788190000|2022-05-17 11:49:50|3004.24|3004.24|3004.14|3004.14|3004.24|3004.24|3004.14|3004.14|0
1652788200000|2022-05-17 11:50:00|3003.93|3003.93|3003.93|3003.93|3003.93|3003.93|3003.93|3003.93|0
1652788210000|2022-05-17 11:50:10|3003.26|3003.26|3003.16|3003.16|3003.26|3003.26|3003.16|3003.16|0
1652788230000|2022-05-17 11:50:30|3003.26|3003.26|3003.16|3003.16|3003.26|3003.26|3003.16|3003.16|0
1652788240000|2022-05-17 11:50:40|3003.05|3003.05|3002.95|3002.95|3003.05|3003.05|3002.95|3002.95|0
1652788280000|2022-05-17 11:51:20|3002.87|3002.87|3002.87|3002.87|3002.87|3002.87|3002.87|3002.87|0
1652788300000|2022-05-17 11:51:40|3002.95|3002.95|3002.95|3002.95|3002.95|3002.95|3002.95|3002.95|0
1652788310000|2022-05-17 11:51:50|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|0
1652788320000|2022-05-17 11:52:00|3002.86|3002.86|3003.07|3003.07|3003.07|3003.07|3002.86|3002.86|0
1652788330000|2022-05-17 11:52:10|3003.28|3003.28|3003.42|3003.42|3003.42|3003.42|3003.28|3003.28|0
1652788360000|2022-05-17 11:52:40|3003.35|3003.35|3003.35|3003.35|3003.35|3003.35|3003.35|3003.35|0
1652788380000|2022-05-17 11:53:00|3003.45|3003.45|3003.45|3003.45|3003.45|3003.45|3003.45|3003.45|0
1652788390000|2022-05-17 11:53:10|3003.37|3003.37|3003.37|3003.37|3003.37|3003.37|3003.37|3003.37|0
1652788410000|2022-05-17 11:53:30|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|0
1652788440000|2022-05-17 11:54:00|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|0
1652788450000|2022-05-17 11:54:10|3003.01|3003.01|3003.01|3003.01|3003.01|3003.01|3003.01|3003.01|0
1652788460000|2022-05-17 11:54:20|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|0
1652788470000|2022-05-17 11:54:30|3002.91|3002.91|3003.12|3003.12|3003.12|3003.12|3002.91|3002.91|0
1652788520000|2022-05-17 11:55:20|3003.17|3003.17|3003.17|3003.17|3003.17|3003.17|3003.17|3003.17|0
1652788540000|2022-05-17 11:55:40|3003.35|3003.35|3003.35|3003.35|3003.35|3003.35|3003.35|3003.35|0
1652788560000|2022-05-17 11:56:00|3003.27|3003.27|3003.27|3003.27|3003.27|3003.27|3003.27|3003.27|0
1652788580000|2022-05-17 11:56:20|3002.98|3002.98|3002.87|3002.87|3002.98|3002.98|3002.87|3002.87|0
1652788610000|2022-05-17 11:56:50|3002.97|3002.97|3003.05|3003.05|3003.29|3003.29|3002.97|3002.97|0
1652788630000|2022-05-17 11:57:10|3003.23|3003.23|3003.23|3003.23|3003.23|3003.23|3003.23|3003.23|0
1652788640000|2022-05-17 11:57:20|3003.33|3003.33|3003.33|3003.33|3003.33|3003.33|3003.33|3003.33|0
1652788670000|2022-05-17 11:57:50|3002.99|3002.99|3002.99|3002.99|3002.99|3002.99|3002.99|3002.99|0
1652788710000|2022-05-17 11:58:30|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|0
1652788740000|2022-05-17 11:59:00|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|0
1652788780000|2022-05-17 11:59:40|3003.07|3003.07|3003.07|3003.07|3003.07|3003.07|3003.07|3003.07|0
1652788790000|2022-05-17 11:59:50|3003|3003|3002.93|3002.93|3003|3003|3002.93|3002.93|0
1652788800000|2022-05-17 12:00:00|3003.45|3003.45|3003.69|3003.69|3003.69|3003.69|3003.45|3003.45|0
1652788810000|2022-05-17 12:00:10|3003.76|3003.76|3003.76|3003.76|3003.76|3003.76|3003.76|3003.76|0
1652788850000|2022-05-17 12:00:50|3003.84|3003.84|3004.02|3004.02|3004.02|3004.02|3003.84|3003.84|0
1652788860000|2022-05-17 12:01:00|3004.35|3004.35|3004.31|3004.31|3004.35|3004.35|3004.31|3004.31|0
1652788870000|2022-05-17 12:01:10|3004.39|3004.39|3004.39|3004.39|3004.39|3004.39|3004.39|3004.39|0
1652788880000|2022-05-17 12:01:20|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|0
1652788890000|2022-05-17 12:01:30|3003.72|3003.72|3003.94|3003.94|3003.94|3003.94|3003.72|3003.72|0
1652788940000|2022-05-17 12:02:20|3004.02|3004.02|3004.02|3004.02|3004.02|3004.02|3004.02|3004.02|0
1652788970000|2022-05-17 12:02:50|3004.22|3004.22|3004.22|3004.22|3004.22|3004.22|3004.22|3004.22|0
1652789000000|2022-05-17 12:03:20|3004.11|3004.11|3004.82|3004.82|3004.82|3004.82|3004.11|3004.11|0
1652789030000|2022-05-17 12:03:50|3004.9|3004.9|3004.9|3004.9|3004.9|3004.9|3004.9|3004.9|0
1652789040000|2022-05-17 12:04:00|3005.1|3005.1|3005.1|3005.1|3005.1|3005.1|3005.1|3005.1|0
1652789070000|2022-05-17 12:04:30|3005.22|3005.22|3005.22|3005.22|3005.22|3005.22|3005.22|3005.22|0
1652789080000|2022-05-17 12:04:40|3005.11|3005.11|3005.01|3005.01|3005.11|3005.11|3005.01|3005.01|0
1652789100000|2022-05-17 12:05:00|3004.91|3004.91|3004.91|3004.91|3004.91|3004.91|3004.91|3004.91|0
1652789140000|2022-05-17 12:05:40|3005.02|3005.02|3005.02|3005.02|3005.02|3005.02|3005.02|3005.02|0
1652789160000|2022-05-17 12:06:00|3004.55|3004.55|3004.55|3004.55|3004.55|3004.55|3004.55|3004.55|0
1652789210000|2022-05-17 12:06:50|3004.65|3004.65|3004.73|3004.73|3004.73|3004.73|3004.65|3004.65|0
1652789220000|2022-05-17 12:07:00|3004.84|3004.84|3004.84|3004.84|3004.84|3004.84|3004.84|3004.84|0
1652789260000|2022-05-17 12:07:40|3004.92|3004.92|3004.92|3004.92|3004.92|3004.92|3004.92|3004.92|0
1652789300000|2022-05-17 12:08:20|3005.03|3005.03|3005.13|3005.13|3005.13|3005.13|3005.03|3005.03|0
1652789330000|2022-05-17 12:08:50|3005.23|3005.23|3005.23|3005.23|3005.33|3005.33|3005.23|3005.23|0
1652789360000|2022-05-17 12:09:20|3005.34|3005.34|3005.34|3005.34|3005.34|3005.34|3005.34|3005.34|0
1652789380000|2022-05-17 12:09:40|3005.23|3005.23|3005.23|3005.23|3005.23|3005.23|3005.23|3005.23|0
1652789390000|2022-05-17 12:09:50|3005.39|3005.39|3005.39|3005.39|3005.39|3005.39|3005.39|3005.39|0
1652789400000|2022-05-17 12:10:00|3004.72|3004.72|3004.72|3004.72|3004.72|3004.72|3004.72|3004.72|0
1652789480000|2022-05-17 12:11:20|3004.93|3004.93|3004.93|3004.93|3004.93|3004.93|3004.93|3004.93|0
1652789490000|2022-05-17 12:11:30|3004.83|3004.83|3004.67|3004.67|3004.83|3004.83|3004.67|3004.67|0
1652789500000|2022-05-17 12:11:40|3004.77|3004.77|3004.28|3004.28|3004.77|3004.77|3004.1|3004.1|0
1652789520000|2022-05-17 12:12:00|3004.35|3004.35|3004.35|3004.35|3004.35|3004.35|3004.35|3004.35|0
1652789530000|2022-05-17 12:12:10|3004.5|3004.5|3004.5|3004.5|3004.5|3004.5|3004.5|3004.5|0
1652789550000|2022-05-17 12:12:30|3004.39|3004.39|3004.39|3004.39|3004.39|3004.39|3004.39|3004.39|0
1652789560000|2022-05-17 12:12:40|3004.42|3004.42|3004.27|3004.27|3004.42|3004.42|3004.27|3004.27|0
1652789610000|2022-05-17 12:13:30|3004.93|3004.93|3004.93|3004.93|3004.93|3004.93|3004.93|3004.93|0
1652789630000|2022-05-17 12:13:50|3004.85|3004.85|3004.85|3004.85|3004.85|3004.85|3004.85|3004.85|0
1652789690000|2022-05-17 12:14:50|3004.78|3004.78|3004.78|3004.78|3004.78|3004.78|3004.78|3004.78|0
1652789700000|2022-05-17 12:15:00|3004.6|3004.6|3004.6|3004.6|3004.6|3004.6|3004.6|3004.6|0
1652789750000|2022-05-17 12:15:50|3004.68|3004.68|3004.68|3004.68|3004.68|3004.68|3004.68|3004.68|0
1652789760000|2022-05-17 12:16:00|3004.78|3004.78|3004.78|3004.78|3004.78|3004.78|3004.78|3004.78|0
1652789800000|2022-05-17 12:16:40|3004.86|3004.86|3005.17|3005.17|3005.17|3005.17|3004.86|3004.86|0
1652789830000|2022-05-17 12:17:10|3004.96|3004.96|3004.96|3004.96|3004.96|3004.96|3004.96|3004.96|0
1652789850000|2022-05-17 12:17:30|3004.88|3004.88|3004.88|3004.88|3004.88|3004.88|3004.88|3004.88|0
1652789880000|2022-05-17 12:18:00|3004.49|3004.49|3004.49|3004.49|3004.49|3004.49|3004.49|3004.49|0
1652789890000|2022-05-17 12:18:10|3004.28|3004.28|3004.28|3004.28|3004.28|3004.28|3004.18|3004.18|0
1652789900000|2022-05-17 12:18:20|3004.2|3004.2|3004.2|3004.2|3004.2|3004.2|3004.2|3004.2|0
1652789910000|2022-05-17 12:18:30|3004.13|3004.13|3004.13|3004.13|3004.13|3004.13|3004.13|3004.13|0
1652789920000|2022-05-17 12:18:40|3003.89|3003.89|3004.13|3004.13|3004.13|3004.13|3003.89|3003.89|0
1652789940000|2022-05-17 12:19:00|3003.92|3003.92|3003.92|3003.92|3003.92|3003.92|3003.92|3003.92|0
1652789960000|2022-05-17 12:19:20|3003.71|3003.71|3003.71|3003.71|3003.71|3003.71|3003.71|3003.71|0
1652789970000|2022-05-17 12:19:30|3003.6|3003.6|3003.6|3003.6|3003.6|3003.6|3003.6|3003.6|0
1652789990000|2022-05-17 12:19:50|3003.56|3003.56|3003.64|3003.64|3003.64|3003.64|3003.56|3003.56|0
1652790000000|2022-05-17 12:20:00|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|0
1652790010000|2022-05-17 12:20:10|3003.5|3003.5|3003.5|3003.5|3003.5|3003.5|3003.5|3003.5|0
1652790020000|2022-05-17 12:20:20|3003.33|3003.33|3003.33|3003.33|3003.33|3003.33|3003.33|3003.33|0
1652790030000|2022-05-17 12:20:30|3003.5|3003.5|3003.5|3003.5|3003.5|3003.5|3003.5|3003.5|0
1652790070000|2022-05-17 12:21:10|3003.6|3003.6|3003.72|3003.72|3003.72|3003.72|3003.58|3003.58|0
1652790080000|2022-05-17 12:21:20|3003.69|3003.69|3003.69|3003.69|3003.69|3003.69|3003.69|3003.69|0
1652790100000|2022-05-17 12:21:40|3003.59|3003.59|3003.59|3003.59|3003.59|3003.59|3003.59|3003.59|0
1652790120000|2022-05-17 12:22:00|3003.48|3003.48|3003.59|3003.59|3003.59|3003.59|3003.48|3003.48|0
1652790130000|2022-05-17 12:22:10|3003.55|3003.55|3003.55|3003.55|3003.55|3003.55|3003.55|3003.55|0
1652790140000|2022-05-17 12:22:20|3003.47|3003.47|3003.47|3003.47|3003.47|3003.47|3003.47|3003.47|0
1652790160000|2022-05-17 12:22:40|3002.47|3002.47|3001.81|3001.81|3002.47|3002.47|3001.79|3001.79|0
1652790170000|2022-05-17 12:22:50|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|0
1652790190000|2022-05-17 12:23:10|3001.51|3001.51|3001.09|3001.09|3001.51|3001.51|3001.09|3001.09|0
1652790200000|2022-05-17 12:23:20|3001.2|3001.2|3000.25|3000.25|3001.2|3001.2|3000.25|3000.25|0
1652790210000|2022-05-17 12:23:30|3000.17|3000.17|3000.17|3000.17|3000.17|3000.17|3000.17|3000.17|0
1652790220000|2022-05-17 12:23:40|2999.9|2999.9|2999.82|2999.82|2999.9|2999.9|2999.82|2999.82|0
1652790230000|2022-05-17 12:23:50|2999.9|2999.9|2999.63|2999.63|2999.9|2999.9|2999.63|2999.63|0
1652790240000|2022-05-17 12:24:00|2999.84|2999.84|2999.84|2999.84|2999.84|2999.84|2999.84|2999.84|0
1652790250000|2022-05-17 12:24:10|2999.77|2999.77|2999.7|2999.7|2999.77|2999.77|2999.7|2999.7|0
1652790260000|2022-05-17 12:24:20|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|0
1652790280000|2022-05-17 12:24:40|2999.95|2999.95|2999.18|2999.18|2999.95|2999.95|2999.18|2999.18|0
1652790290000|2022-05-17 12:24:50|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|0
1652790310000|2022-05-17 12:25:10|2999.1|2999.1|2999.1|2999.1|2999.1|2999.1|2999.1|2999.1|0
1652790320000|2022-05-17 12:25:20|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|0
1652790330000|2022-05-17 12:25:30|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|0
1652790380000|2022-05-17 12:26:20|2999.14|2999.14|2999.14|2999.14|2999.14|2999.14|2999.02|2999.02|0
1652790390000|2022-05-17 12:26:30|2999.02|2999.02|2999.17|2999.17|2999.17|2999.17|2999.02|2999.02|0
1652790400000|2022-05-17 12:26:40|2999.48|2999.48|2999.48|2999.48|2999.48|2999.48|2999.48|2999.48|0
1652790410000|2022-05-17 12:26:50|2999.69|2999.69|2999.65|2999.65|2999.69|2999.69|2999.65|2999.65|0
1652790430000|2022-05-17 12:27:10|2999.81|2999.81|2999.89|2999.89|2999.89|2999.89|2999.81|2999.81|0
1652790440000|2022-05-17 12:27:20|3000|3000|3000.07|3000.07|3000.07|3000.07|3000|3000|0
1652790470000|2022-05-17 12:27:50|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|0
1652790480000|2022-05-17 12:28:00|3000.3|3000.3|3000.52|3000.52|3000.52|3000.52|3000.3|3000.3|0
1652790490000|2022-05-17 12:28:10|3000.44|3000.44|3000.44|3000.44|3000.44|3000.44|3000.44|3000.44|0
1652790530000|2022-05-17 12:28:50|3000.55|3000.55|3000.55|3000.55|3000.55|3000.55|3000.55|3000.55|0
1652790550000|2022-05-17 12:29:10|3000.73|3000.73|3000.73|3000.73|3000.73|3000.73|3000.73|3000.73|0
1652790580000|2022-05-17 12:29:40|3001.07|3001.07|3001.07|3001.07|3001.07|3001.07|3001.07|3001.07|0
1652790600000|2022-05-17 12:30:00|3001.48|3001.48|3002.26|3002.26|3002.6|3002.6|3001.48|3001.48|0
1652790610000|2022-05-17 12:30:10|3002.18|3002.18|3001.93|3001.93|3002.18|3002.18|3001.93|3001.93|0
1652790620000|2022-05-17 12:30:20|3001.85|3001.85|3002.32|3002.32|3002.32|3002.32|3001.85|3001.85|0
1652790660000|2022-05-17 12:31:00|3002.18|3002.18|3002.18|3002.18|3002.18|3002.18|3002.18|3002.18|0
1652790670000|2022-05-17 12:31:10|3001.85|3001.85|3002.52|3002.52|3002.64|3002.64|3001.85|3001.85|0
1652790690000|2022-05-17 12:31:30|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|0
1652790700000|2022-05-17 12:31:40|3002.6|3002.6|3002.6|3002.6|3002.6|3002.6|3002.6|3002.6|0
1652790710000|2022-05-17 12:31:50|3002.7|3002.7|3002.78|3002.78|3002.78|3002.78|3002.7|3002.7|0
1652790720000|2022-05-17 12:32:00|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|0
1652790730000|2022-05-17 12:32:10|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|0
1652790740000|2022-05-17 12:32:20|3002.29|3002.29|3002.62|3002.62|3002.62|3002.62|3002.29|3002.29|0
1652790750000|2022-05-17 12:32:30|3002.54|3002.54|3002.54|3002.54|3002.54|3002.54|3002.54|3002.54|0
1652790780000|2022-05-17 12:33:00|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|0
1652790810000|2022-05-17 12:33:30|3002.38|3002.38|3002.38|3002.38|3002.38|3002.38|3002.38|3002.38|0
1652790820000|2022-05-17 12:33:40|3002.3|3002.3|3001.83|3001.83|3002.3|3002.3|3001.83|3001.83|0
1652790830000|2022-05-17 12:33:50|3001.73|3001.73|3001.73|3001.73|3001.73|3001.73|3001.73|3001.73|0
1652790840000|2022-05-17 12:34:00|3002.06|3002.06|3001.96|3001.96|3002.06|3002.06|3001.96|3001.96|0
1652790850000|2022-05-17 12:34:10|3001.63|3001.63|3001.96|3001.96|3001.96|3001.96|3001.63|3001.63|0
1652790880000|2022-05-17 12:34:40|3002.04|3002.04|3002.12|3002.12|3002.12|3002.12|3002.04|3002.04|0
1652790900000|2022-05-17 12:35:00|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|0
1652790930000|2022-05-17 12:35:30|3001.96|3001.96|3001.96|3001.96|3001.96|3001.96|3001.96|3001.96|0
1652790940000|2022-05-17 12:35:40|3001.8|3001.8|3001.72|3001.72|3001.8|3001.8|3001.72|3001.72|0
1652790950000|2022-05-17 12:35:50|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|0
1652790960000|2022-05-17 12:36:00|3001.57|3001.57|3001.57|3001.57|3001.57|3001.57|3001.57|3001.57|0
1652790990000|2022-05-17 12:36:30|3001.67|3001.67|3001.67|3001.67|3001.67|3001.67|3001.67|3001.67|0
1652791010000|2022-05-17 12:36:50|3001.78|3001.78|3001.78|3001.78|3001.78|3001.78|3001.78|3001.78|0
1652791040000|2022-05-17 12:37:20|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|0
1652791090000|2022-05-17 12:38:10|3001.67|3001.67|3001.67|3001.67|3001.67|3001.67|3001.67|3001.67|0
1652791130000|2022-05-17 12:38:50|3001.58|3001.58|3001.58|3001.58|3001.58|3001.58|3001.58|3001.58|0
1652791150000|2022-05-17 12:39:10|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|0
1652791180000|2022-05-17 12:39:40|3001.59|3001.59|3001.59|3001.59|3001.59|3001.59|3001.59|3001.59|0
1652791190000|2022-05-17 12:39:50|3001.67|3001.67|3001.67|3001.67|3001.67|3001.67|3001.67|3001.67|0
1652791230000|2022-05-17 12:40:30|3001.58|3001.58|3001.58|3001.58|3001.58|3001.58|3001.58|3001.58|0
1652791270000|2022-05-17 12:41:10|3001.51|3001.51|3001.51|3001.51|3001.51|3001.51|3001.51|3001.51|0
1652791310000|2022-05-17 12:41:50|3001.61|3001.61|3001.61|3001.61|3001.61|3001.61|3001.61|3001.61|0
1652791320000|2022-05-17 12:42:00|3001.68|3001.68|3002.1|3002.1|3002.1|3002.1|3001.68|3001.68|0
1652791340000|2022-05-17 12:42:20|3002.2|3002.2|3002.2|3002.2|3002.2|3002.2|3002.2|3002.2|0
1652791370000|2022-05-17 12:42:50|3002.14|3002.14|3002.14|3002.14|3002.14|3002.14|3002.14|3002.14|0
1652791410000|2022-05-17 12:43:30|3001.99|3001.99|3002.07|3002.07|3002.07|3002.07|3001.99|3001.99|0
1652791420000|2022-05-17 12:43:40|3001.83|3001.83|3001.83|3001.83|3001.83|3001.83|3001.83|3001.83|0
1652791440000|2022-05-17 12:44:00|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|0
1652791450000|2022-05-17 12:44:10|3001.83|3001.83|3001.94|3001.94|3001.94|3001.94|3001.83|3001.83|0
1652791480000|2022-05-17 12:44:40|3001.58|3001.58|3001.66|3001.66|3001.76|3001.76|3001.58|3001.58|0
1652791500000|2022-05-17 12:45:00|3001.75|3001.75|3001.52|3001.52|3001.75|3001.75|3001.52|3001.52|0
1652791520000|2022-05-17 12:45:20|3001.48|3001.48|3001.48|3001.48|3001.48|3001.48|3001.48|3001.48|0
1652791530000|2022-05-17 12:45:30|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|0
1652791570000|2022-05-17 12:46:10|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|0
1652791580000|2022-05-17 12:46:20|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|0
1652791590000|2022-05-17 12:46:30|3002.4|3002.4|3002.07|3002.07|3002.4|3002.4|3002.07|3002.07|0
1652791600000|2022-05-17 12:46:40|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|0
1652791610000|2022-05-17 12:46:50|3000.99|3000.99|3000.99|3000.99|3000.99|3000.99|3000.99|3000.99|0
1652791620000|2022-05-17 12:47:00|3000.92|3000.92|3000.92|3000.92|3000.92|3000.92|3000.92|3000.92|0
1652791630000|2022-05-17 12:47:10|3000.8|3000.8|3000.84|3000.84|3000.84|3000.84|3000.8|3000.8|0
1652791640000|2022-05-17 12:47:20|3000.17|3000.17|2999.84|2999.84|3000.17|3000.17|2999.84|2999.84|0
1652791650000|2022-05-17 12:47:30|2999.51|2999.51|2999.76|2999.76|2999.84|2999.84|2999.51|2999.51|0
1652791660000|2022-05-17 12:47:40|2999.81|2999.81|2999.52|2999.52|2999.81|2999.81|2999.52|2999.52|0
1652791670000|2022-05-17 12:47:50|2999.42|2999.42|2999.31|2999.31|2999.42|2999.42|2999.31|2999.31|0
1652791690000|2022-05-17 12:48:10|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|0
1652791700000|2022-05-17 12:48:20|2999.31|2999.31|2999.21|2999.21|2999.31|2999.31|2999.21|2999.21|0
1652791710000|2022-05-17 12:48:30|2999.11|2999.11|2999.11|2999.11|2999.11|2999.11|2999.11|2999.11|0
1652791720000|2022-05-17 12:48:40|2999.04|2999.04|2998.45|2998.45|2999.04|2999.04|2998.45|2998.45|0
1652791730000|2022-05-17 12:48:50|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|0
1652791740000|2022-05-17 12:49:00|2998.47|2998.47|2998.15|2998.15|2998.47|2998.47|2998.15|2998.15|0
1652791750000|2022-05-17 12:49:10|2998.08|2998.08|2998.08|2998.08|2998.08|2998.08|2998.08|2998.08|0
1652791760000|2022-05-17 12:49:20|2997.97|2997.97|2997.97|2997.97|2997.97|2997.97|2997.97|2997.97|0
1652791790000|2022-05-17 12:49:50|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|0
1652791800000|2022-05-17 12:50:00|2998.05|2998.05|2998.05|2998.05|2998.05|2998.05|2998.05|2998.05|0
1652791810000|2022-05-17 12:50:10|2997.98|2997.98|2997.98|2997.98|2997.98|2997.98|2997.98|2997.98|0
1652791820000|2022-05-17 12:50:20|2997.86|2997.86|2997.56|2997.56|2997.93|2997.93|2997.56|2997.56|0
1652791830000|2022-05-17 12:50:30|2997.44|2997.44|2997.23|2997.23|2997.44|2997.44|2997.1|2997.1|0
1652791880000|2022-05-17 12:51:20|2997.07|2997.07|2996.97|2996.97|2997.07|2997.07|2996.97|2996.97|0
1652791890000|2022-05-17 12:51:30|2996.9|2996.9|2996.82|2996.82|2996.9|2996.9|2996.82|2996.82|0
1652791900000|2022-05-17 12:51:40|2996.74|2996.74|2996.53|2996.53|2996.74|2996.74|2996.53|2996.53|0
1652791910000|2022-05-17 12:51:50|2996.45|2996.45|2996.4|2996.4|2996.45|2996.45|2996.4|2996.4|0
1652791930000|2022-05-17 12:52:10|2996.3|2996.3|2995.72|2995.72|2996.3|2996.3|2995.72|2995.72|0
1652791940000|2022-05-17 12:52:20|2995.62|2995.62|2995.3|2995.3|2995.62|2995.62|2995.3|2995.3|0
1652791950000|2022-05-17 12:52:30|2995.22|2995.22|2995.35|2995.35|2995.35|2995.35|2995.14|2995.14|0
1652791960000|2022-05-17 12:52:40|2995.26|2995.26|2995.26|2995.26|2995.26|2995.26|2995.26|2995.26|0
1652791980000|2022-05-17 12:53:00|2995.18|2995.18|2994.64|2994.64|2995.18|2995.18|2994.64|2994.64|0
1652791990000|2022-05-17 12:53:10|2995.3|2995.3|2995.71|2995.71|2995.71|2995.71|2995.3|2995.3|0
1652792010000|2022-05-17 12:53:30|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|0
1652792020000|2022-05-17 12:53:40|2995.69|2995.69|2995.6|2995.6|2995.69|2995.69|2995.6|2995.6|0
1652792030000|2022-05-17 12:53:50|2995.26|2995.26|2993.82|2993.82|2995.26|2995.26|2993.82|2993.82|0
1652792040000|2022-05-17 12:54:00|2993.66|2993.66|2993.55|2993.55|2993.66|2993.66|2993.55|2993.55|0
1652792050000|2022-05-17 12:54:10|2993.39|2993.39|2992.85|2992.85|2993.39|2993.39|2992.85|2992.85|0
1652792070000|2022-05-17 12:54:30|2992.74|2992.74|2992.74|2992.74|2992.74|2992.74|2992.61|2992.61|0
1652792080000|2022-05-17 12:54:40|2992.62|2992.62|2992.62|2992.62|2992.62|2992.62|2992.62|2992.62|0
1652792110000|2022-05-17 12:55:10|2992.5|2992.5|2992.58|2992.58|2992.58|2992.58|2992.5|2992.5|0
1652792130000|2022-05-17 12:55:30|2992.24|2992.24|2992.46|2992.46|2992.46|2992.46|2992.24|2992.24|0
1652792140000|2022-05-17 12:55:40|2992.36|2992.36|2992.4|2992.4|2992.4|2992.4|2992.36|2992.36|0
1652792160000|2022-05-17 12:56:00|2992.22|2992.22|2992.22|2992.22|2992.22|2992.22|2992.22|2992.22|0
1652792200000|2022-05-17 12:56:40|2992.32|2992.32|2992.32|2992.32|2992.32|2992.32|2992.32|2992.32|0
1652792210000|2022-05-17 12:56:50|2992.43|2992.43|2992.43|2992.43|2992.43|2992.43|2992.43|2992.43|0
1652792220000|2022-05-17 12:57:00|2992.67|2992.67|2992.78|2992.78|2992.85|2992.85|2992.67|2992.67|0
1652792240000|2022-05-17 12:57:20|2992.96|2992.96|2993.07|2993.07|2993.07|2993.07|2992.96|2992.96|0
1652792250000|2022-05-17 12:57:30|2993.17|2993.17|2993.26|2993.26|2993.26|2993.26|2993.17|2993.17|0
1652792260000|2022-05-17 12:57:40|2993.37|2993.37|2993.37|2993.37|2993.37|2993.37|2993.37|2993.37|0
1652792280000|2022-05-17 12:58:00|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|0
1652792290000|2022-05-17 12:58:10|2993.07|2993.07|2993.24|2993.24|2993.24|2993.24|2993.07|2993.07|0
1652792330000|2022-05-17 12:58:50|2993.35|2993.35|2993.26|2993.26|2993.45|2993.45|2993.26|2993.26|0
1652792340000|2022-05-17 12:59:00|2993.16|2993.16|2993.16|2993.16|2993.16|2993.16|2993.16|2993.16|0
1652792360000|2022-05-17 12:59:20|2993.07|2993.07|2992.96|2992.96|2993.07|2993.07|2992.87|2992.87|0
1652792370000|2022-05-17 12:59:30|2993.06|2993.06|2993.17|2993.17|2993.17|2993.17|2993.06|2993.06|0
1652792390000|2022-05-17 12:59:50|2993.49|2993.49|2993.77|2993.77|2993.77|2993.77|2993.49|2993.49|0
1652792420000|2022-05-17 13:00:20|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|0
1652792440000|2022-05-17 13:00:40|2993.95|2993.95|2993.95|2993.95|2993.95|2993.95|2993.95|2993.95|0
1652792450000|2022-05-17 13:00:50|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|0
1652792460000|2022-05-17 13:01:00|2993.91|2993.91|2993.85|2993.85|2993.91|2993.91|2993.85|2993.85|0
1652792470000|2022-05-17 13:01:10|2993.77|2993.77|2993.75|2993.75|2993.77|2993.77|2993.72|2993.72|0
1652792480000|2022-05-17 13:01:20|2993.95|2993.95|2994.14|2994.14|2994.14|2994.14|2993.95|2993.95|0
1652792490000|2022-05-17 13:01:30|2993.94|2993.94|2994.03|2994.03|2994.03|2994.03|2993.94|2993.94|0
1652792520000|2022-05-17 13:02:00|2994.11|2994.11|2994.16|2994.16|2994.16|2994.16|2994.11|2994.11|0
1652792530000|2022-05-17 13:02:10|2994.25|2994.25|2994.25|2994.25|2994.25|2994.25|2994.25|2994.25|0
1652792540000|2022-05-17 13:02:20|2994.43|2994.43|2994.43|2994.43|2994.43|2994.43|2994.43|2994.43|0
1652792580000|2022-05-17 13:03:00|2994.24|2994.24|2994.24|2994.24|2994.24|2994.24|2994.24|2994.24|0
1652792590000|2022-05-17 13:03:10|2994.33|2994.33|2994|2994|2994.33|2994.33|2994|2994|0
1652792610000|2022-05-17 13:03:30|2994.04|2994.04|2994.46|2994.46|2994.46|2994.46|2994.04|2994.04|0
1652792620000|2022-05-17 13:03:40|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|0
1652792670000|2022-05-17 13:04:30|2994.86|2994.86|2994.79|2994.79|2994.9|2994.9|2994.79|2994.79|0
1652792700000|2022-05-17 13:05:00|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|0
1652792770000|2022-05-17 13:06:10|2995.22|2995.22|2995.31|2995.31|2995.31|2995.31|2995.22|2995.22|0
1652792780000|2022-05-17 13:06:20|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|0
1652792790000|2022-05-17 13:06:30|2995.23|2995.23|2995.64|2995.64|2995.64|2995.64|2995.23|2995.23|0
1652792800000|2022-05-17 13:06:40|2995.55|2995.55|2995.55|2995.55|2995.55|2995.55|2995.55|2995.55|0
1652792830000|2022-05-17 13:07:10|2995.65|2995.65|2995.73|2995.73|2995.73|2995.73|2995.65|2995.65|0
1652792850000|2022-05-17 13:07:30|2995.57|2995.57|2995.4|2995.4|2995.57|2995.57|2995.4|2995.4|0
1652792910000|2022-05-17 13:08:30|2995.51|2995.51|2995.31|2995.31|2995.62|2995.62|2995.31|2995.31|0
1652792960000|2022-05-17 13:09:20|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|0
1652792980000|2022-05-17 13:09:40|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|0
1652792990000|2022-05-17 13:09:50|2996.39|2996.39|2996.67|2996.67|2996.72|2996.72|2996.39|2996.39|0
1652793000000|2022-05-17 13:10:00|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|0
1652793030000|2022-05-17 13:10:30|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|0
1652793060000|2022-05-17 13:11:00|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|0
1652793110000|2022-05-17 13:11:50|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|0
1652793150000|2022-05-17 13:12:30|2996.51|2996.51|2996.44|2996.44|2996.51|2996.51|2996.44|2996.44|0
1652793160000|2022-05-17 13:12:40|2996.37|2996.37|2996.37|2996.37|2996.37|2996.37|2996.37|2996.37|0
1652793180000|2022-05-17 13:13:00|2996.48|2996.48|2996.48|2996.48|2996.48|2996.48|2996.48|2996.48|0
1652793190000|2022-05-17 13:13:10|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|0
1652793220000|2022-05-17 13:13:40|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|0
1652793230000|2022-05-17 13:13:50|2996.66|2996.66|2996.66|2996.66|2996.66|2996.66|2996.66|2996.66|0
1652793240000|2022-05-17 13:14:00|2996.55|2996.55|2996.55|2996.55|2996.55|2996.55|2996.55|2996.55|0
1652793250000|2022-05-17 13:14:10|2996.48|2996.48|2996.81|2996.81|2996.81|2996.81|2996.48|2996.48|0
1652793260000|2022-05-17 13:14:20|2996.77|2996.77|2996.77|2996.77|2996.77|2996.77|2996.77|2996.77|0
1652793270000|2022-05-17 13:14:30|2996.98|2996.98|2996.87|2996.87|2996.98|2996.98|2996.87|2996.87|0
1652793280000|2022-05-17 13:14:40|2996.76|2996.76|2996.76|2996.76|2996.76|2996.76|2996.76|2996.76|0
1652793290000|2022-05-17 13:14:50|2996.84|2996.84|2996.84|2996.84|2996.84|2996.84|2996.84|2996.84|0
1652793320000|2022-05-17 13:15:20|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|0
1652793330000|2022-05-17 13:15:30|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|0
1652793340000|2022-05-17 13:15:40|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|0
1652793350000|2022-05-17 13:15:50|2996.68|2996.68|2996.68|2996.68|2996.68|2996.68|2996.68|2996.68|0
1652793370000|2022-05-17 13:16:10|2996.26|2996.26|2996.26|2996.26|2996.26|2996.26|2996.26|2996.26|0
1652793380000|2022-05-17 13:16:20|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|0
1652793390000|2022-05-17 13:16:30|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|0
1652793400000|2022-05-17 13:16:40|2996.02|2996.02|2996.19|2996.19|2996.19|2996.19|2996.02|2996.02|0
1652793430000|2022-05-17 13:17:10|2996.12|2996.12|2995.91|2995.91|2996.12|2996.12|2995.91|2995.91|0
1652793440000|2022-05-17 13:17:20|2995.81|2995.81|2995.81|2995.81|2995.81|2995.81|2995.81|2995.81|0
1652793460000|2022-05-17 13:17:40|2995.74|2995.74|2995.61|2995.61|2995.74|2995.74|2995.53|2995.53|0
1652793500000|2022-05-17 13:18:20|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|0
1652793510000|2022-05-17 13:18:30|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|0
1652793520000|2022-05-17 13:18:40|2995.9|2995.9|2996.01|2996.01|2996.01|2996.01|2995.9|2995.9|0
1652793540000|2022-05-17 13:19:00|2996.12|2996.12|2996.12|2996.12|2996.12|2996.12|2996.12|2996.12|0
1652793550000|2022-05-17 13:19:10|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|0
1652793570000|2022-05-17 13:19:30|2996.13|2996.13|2996.03|2996.03|2996.13|2996.13|2996.03|2996.03|0
1652793610000|2022-05-17 13:20:10|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|0
1652793640000|2022-05-17 13:20:40|2995.98|2995.98|2996.01|2996.01|2996.09|2996.09|2995.98|2995.98|0
1652793670000|2022-05-17 13:21:10|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|0
1652793690000|2022-05-17 13:21:30|2996.14|2996.14|2995.89|2995.89|2996.14|2996.14|2995.89|2995.89|0
1652793700000|2022-05-17 13:21:40|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|0
1652793720000|2022-05-17 13:22:00|2996.05|2996.05|2995.97|2995.97|2996.05|2996.05|2995.97|2995.97|0
1652793750000|2022-05-17 13:22:30|2996.3|2996.3|2995.97|2995.97|2996.3|2996.3|2995.97|2995.97|0
1652793760000|2022-05-17 13:22:40|2995.87|2995.87|2996.05|2996.05|2996.05|2996.05|2995.87|2995.87|0
1652793770000|2022-05-17 13:22:50|2996.38|2996.38|2996.38|2996.38|2996.38|2996.38|2996.38|2996.38|0
1652793820000|2022-05-17 13:23:40|2996.56|2996.56|2996.6|2996.6|2996.6|2996.6|2996.56|2996.56|0
1652793830000|2022-05-17 13:23:50|2995.94|2995.94|2996.05|2996.05|2996.05|2996.05|2995.94|2995.94|0
1652793840000|2022-05-17 13:24:00|2996.17|2996.17|2997.06|2997.06|2997.06|2997.06|2996.17|2996.17|0
1652793850000|2022-05-17 13:24:10|2997.23|2997.23|2997.64|2997.64|2997.64|2997.64|2997.17|2997.17|0
1652793860000|2022-05-17 13:24:20|2997.71|2997.71|2997.82|2997.82|2997.82|2997.82|2997.71|2997.71|0
1652793870000|2022-05-17 13:24:30|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|0
1652793880000|2022-05-17 13:24:40|2998.26|2998.26|2998.26|2998.26|2998.26|2998.26|2998.26|2998.26|0
1652793890000|2022-05-17 13:24:50|2998.19|2998.19|2998.33|2998.33|2998.33|2998.33|2998.19|2998.19|0
1652793900000|2022-05-17 13:25:00|2998.43|2998.43|2998.73|2998.73|2998.73|2998.73|2998.43|2998.43|0
1652793910000|2022-05-17 13:25:10|2998.84|2998.84|2998.96|2998.96|2998.96|2998.96|2998.84|2998.84|0
1652793920000|2022-05-17 13:25:20|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|0
1652793930000|2022-05-17 13:25:30|2999.23|2999.23|2999.23|2999.23|2999.89|2999.89|2999.23|2999.23|0
1652793940000|2022-05-17 13:25:40|2999.15|2999.15|2999.15|2999.15|2999.15|2999.15|2999.15|2999.15|0
1652793950000|2022-05-17 13:25:50|2999.37|2999.37|2998.93|2998.93|2999.37|2999.37|2998.93|2998.93|0
1652793970000|2022-05-17 13:26:10|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|0
1652793980000|2022-05-17 13:26:20|2999.18|2999.18|2998.77|2998.77|2999.18|2999.18|2998.77|2998.77|0
1652794000000|2022-05-17 13:26:40|2998.56|2998.56|2998.31|2998.31|2998.77|2998.77|2998.31|2998.31|0
1652794010000|2022-05-17 13:26:50|2998.27|2998.27|2998.27|2998.27|2998.27|2998.27|2998.27|2998.27|0
1652794020000|2022-05-17 13:27:00|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|0
1652794030000|2022-05-17 13:27:10|2998.12|2998.12|2998.25|2998.25|2998.25|2998.25|2998.12|2998.12|0
1652794050000|2022-05-17 13:27:30|2998.33|2998.33|2998.33|2998.33|2998.33|2998.33|2998.33|2998.33|0
1652794060000|2022-05-17 13:27:40|2998.21|2998.21|2998.21|2998.21|2998.21|2998.21|2998.21|2998.21|0
1652794070000|2022-05-17 13:27:50|2998.45|2998.45|2998.53|2998.53|2998.53|2998.53|2998.45|2998.45|0
1652794080000|2022-05-17 13:28:00|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|0
1652794090000|2022-05-17 13:28:10|2998.71|2998.71|2998.71|2998.71|2998.71|2998.71|2998.71|2998.71|0
1652794100000|2022-05-17 13:28:20|2998.6|2998.6|2998.7|2998.7|2998.7|2998.7|2998.6|2998.6|0
1652794110000|2022-05-17 13:28:30|2998.63|2998.63|2998.63|2998.63|2998.63|2998.63|2998.63|2998.63|0
1652794180000|2022-05-17 13:29:40|2998.56|2998.56|2998.56|2998.56|2998.56|2998.56|2998.56|2998.56|0
1652794190000|2022-05-17 13:29:50|2998.38|2998.38|2998.38|2998.38|2998.38|2998.38|2998.38|2998.38|0
1652794200000|2022-05-17 13:30:00|2998.32|2998.32|2998.55|2998.55|2998.55|2998.55|2998.32|2998.32|0
1652794210000|2022-05-17 13:30:10|2998.82|2998.82|2999.1|2999.1|2999.1|2999.1|2998.67|2998.67|0
1652794220000|2022-05-17 13:30:20|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|0
1652794230000|2022-05-17 13:30:30|2998.99|2998.99|2997.63|2997.63|2998.99|2998.99|2997.59|2997.59|0
1652794240000|2022-05-17 13:30:40|2997.55|2997.55|2997.19|2997.19|2997.55|2997.55|2997.19|2997.19|0
1652794250000|2022-05-17 13:30:50|2997.17|2997.17|2997.17|2997.17|2997.17|2997.17|2997.17|2997.17|0
1652794260000|2022-05-17 13:31:00|2997.5|2997.5|2998.01|2998.01|2998.01|2998.01|2997.5|2997.5|0
1652794270000|2022-05-17 13:31:10|2998.09|2998.09|2998.02|2998.02|2998.09|2998.09|2998.02|2998.02|0
1652794280000|2022-05-17 13:31:20|2997.68|2997.68|2997.53|2997.53|2997.68|2997.68|2997.53|2997.53|0
1652794310000|2022-05-17 13:31:50|2997.75|2997.75|2997.75|2997.75|2997.75|2997.75|2997.75|2997.75|0
1652794320000|2022-05-17 13:32:00|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|0
1652794330000|2022-05-17 13:32:10|2997.51|2997.51|2997.4|2997.4|2997.51|2997.51|2997.4|2997.4|0
1652794340000|2022-05-17 13:32:20|2997.6|2997.6|2997.5|2997.5|2997.6|2997.6|2997.5|2997.5|0
1652794350000|2022-05-17 13:32:30|2997.43|2997.43|2997.27|2997.27|2997.43|2997.43|2997.27|2997.27|0
1652794360000|2022-05-17 13:32:40|2997.06|2997.06|2997.06|2997.06|2997.06|2997.06|2997.06|2997.06|0
1652794370000|2022-05-17 13:32:50|2997.02|2997.02|2997.02|2997.02|2997.02|2997.02|2997.02|2997.02|0
1652794380000|2022-05-17 13:33:00|2997.69|2997.69|2997.73|2997.73|2997.73|2997.73|2997.69|2997.69|0
1652794400000|2022-05-17 13:33:20|2997.4|2997.4|2997.38|2997.38|2997.44|2997.44|2997.38|2997.38|0
1652794410000|2022-05-17 13:33:30|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|0
1652794440000|2022-05-17 13:34:00|2997.4|2997.4|2997.29|2997.29|2997.62|2997.62|2997.29|2997.29|0
1652794450000|2022-05-17 13:34:10|2997.08|2997.08|2997.41|2997.41|2997.41|2997.41|2997.08|2997.08|0
1652794480000|2022-05-17 13:34:40|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|0
1652794500000|2022-05-17 13:35:00|2997.38|2997.38|2996.92|2996.92|2997.38|2997.38|2996.92|2996.92|0
1652794510000|2022-05-17 13:35:10|2996.81|2996.81|2996.18|2996.18|2996.81|2996.81|2996.18|2996.18|0
1652794520000|2022-05-17 13:35:20|2996.29|2996.29|2996.29|2996.29|2996.29|2996.29|2996.29|2996.29|0
1652794540000|2022-05-17 13:35:40|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|0
1652794560000|2022-05-17 13:36:00|2996.44|2996.44|2996.78|2996.78|2996.89|2996.89|2996.44|2996.44|0
1652794570000|2022-05-17 13:36:10|2997.02|2997.02|2996.83|2996.83|2997.09|2997.09|2996.83|2996.83|0
1652794580000|2022-05-17 13:36:20|2996.88|2996.88|2996.61|2996.61|2996.94|2996.94|2996.61|2996.61|0
1652794600000|2022-05-17 13:36:40|2996.55|2996.55|2996.68|2996.68|2996.68|2996.68|2996.55|2996.55|0
1652794620000|2022-05-17 13:37:00|2996.59|2996.59|2996.59|2996.59|2996.59|2996.59|2996.59|2996.59|0
1652794630000|2022-05-17 13:37:10|2996.47|2996.47|2996.26|2996.26|2996.59|2996.59|2996.26|2996.26|0
1652794640000|2022-05-17 13:37:20|2996.22|2996.22|2995.7|2995.7|2996.22|2996.22|2995.7|2995.7|0
1652794650000|2022-05-17 13:37:30|2995.54|2995.54|2995.36|2995.36|2995.54|2995.54|2995.36|2995.36|0
1652794670000|2022-05-17 13:37:50|2995.25|2995.25|2995.25|2995.25|2995.25|2995.25|2995.25|2995.25|0
1652794680000|2022-05-17 13:38:00|2995.13|2995.13|2995.05|2995.05|2995.13|2995.13|2995.05|2995.05|0
1652794690000|2022-05-17 13:38:10|2994.94|2994.94|2993.87|2993.87|2994.94|2994.94|2993.4|2993.4|0
1652794700000|2022-05-17 13:38:20|2993.75|2993.75|2993.75|2993.75|2993.75|2993.75|2993.75|2993.75|0
1652794710000|2022-05-17 13:38:30|2993.44|2993.44|2993.44|2993.44|2993.44|2993.44|2993.44|2993.44|0
1652794720000|2022-05-17 13:38:40|2993.36|2993.36|2993.56|2993.56|2993.56|2993.56|2993.36|2993.36|0
1652794730000|2022-05-17 13:38:50|2993.47|2993.47|2993.47|2993.47|2993.47|2993.47|2993.47|2993.47|0
1652794750000|2022-05-17 13:39:10|2993.39|2993.39|2993.6|2993.6|2993.6|2993.6|2993.29|2993.29|0
1652794760000|2022-05-17 13:39:20|2993.83|2993.83|2994.69|2994.69|2994.69|2994.69|2993.83|2993.83|0
1652794770000|2022-05-17 13:39:30|2994.84|2994.84|2995.11|2995.11|2995.11|2995.11|2994.84|2994.84|0
1652794790000|2022-05-17 13:39:50|2995.03|2995.03|2995.03|2995.03|2995.03|2995.03|2995.03|2995.03|0
1652794800000|2022-05-17 13:40:00|2995.13|2995.13|2995.36|2995.36|2995.54|2995.54|2995.13|2995.13|0
1652794810000|2022-05-17 13:40:10|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|0
1652794820000|2022-05-17 13:40:20|2995.52|2995.52|2995.52|2995.52|2995.59|2995.59|2995.52|2995.52|0
1652794840000|2022-05-17 13:40:40|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|0
1652794860000|2022-05-17 13:41:00|2995.17|2995.17|2995.06|2995.06|2995.17|2995.17|2995.06|2995.06|0
1652794870000|2022-05-17 13:41:10|2994.98|2994.98|2994.81|2994.81|2995.14|2995.14|2994.81|2994.81|0
1652794880000|2022-05-17 13:41:20|2994.89|2994.89|2995.07|2995.07|2995.22|2995.22|2994.89|2994.89|0
1652794890000|2022-05-17 13:41:30|2995.27|2995.27|2995.38|2995.38|2995.38|2995.38|2995.27|2995.27|0
1652794900000|2022-05-17 13:41:40|2995.7|2995.7|2996.19|2996.19|2996.19|2996.19|2995.7|2995.7|0
1652794910000|2022-05-17 13:41:50|2996.43|2996.43|2996.58|2996.58|2996.65|2996.65|2996.43|2996.43|0
1652794920000|2022-05-17 13:42:00|2996.62|2996.62|2996.7|2996.7|2996.7|2996.7|2996.62|2996.62|0
1652794930000|2022-05-17 13:42:10|2996.89|2996.89|2996.97|2996.97|2996.97|2996.97|2996.89|2996.89|0
1652794940000|2022-05-17 13:42:20|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|0
1652794950000|2022-05-17 13:42:30|2997.24|2997.24|2997.45|2997.45|2997.45|2997.45|2997.24|2997.24|0
1652794960000|2022-05-17 13:42:40|2997.81|2997.81|2997.81|2997.81|2997.81|2997.81|2997.81|2997.81|0
1652794970000|2022-05-17 13:42:50|2997.97|2997.97|2998.28|2998.28|2998.28|2998.28|2997.97|2997.97|0
1652794990000|2022-05-17 13:43:10|2998.36|2998.36|2998.36|2998.36|2998.62|2998.62|2998.36|2998.36|0
1652795000000|2022-05-17 13:43:20|2998.4|2998.4|2998.4|2998.4|2998.4|2998.4|2998.4|2998.4|0
1652795010000|2022-05-17 13:43:30|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|0
1652795040000|2022-05-17 13:44:00|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|0
1652795060000|2022-05-17 13:44:20|2998.42|2998.42|2998.53|2998.53|2998.53|2998.53|2998.42|2998.42|0
1652795070000|2022-05-17 13:44:30|2998.42|2998.42|2998.18|2998.18|2998.42|2998.42|2998.18|2998.18|0
1652795080000|2022-05-17 13:44:40|2998.39|2998.39|2998.39|2998.39|2998.39|2998.39|2998.39|2998.39|0
1652795110000|2022-05-17 13:45:10|2998.31|2998.31|2998.31|2998.31|2998.31|2998.31|2998.31|2998.31|0
1652795120000|2022-05-17 13:45:20|2998.39|2998.39|2998.39|2998.39|2998.39|2998.39|2998.39|2998.39|0
1652795130000|2022-05-17 13:45:30|2998.34|2998.34|2998.39|2998.39|2998.39|2998.39|2998.34|2998.34|0
1652795140000|2022-05-17 13:45:40|2998.47|2998.47|2996.72|2996.72|2998.47|2998.47|2996.72|2996.72|0
1652795150000|2022-05-17 13:45:50|2996.6|2996.6|2996.36|2996.36|2996.6|2996.6|2996.36|2996.36|0
1652795160000|2022-05-17 13:46:00|2996.19|2996.19|2995.8|2995.8|2996.19|2996.19|2995.8|2995.8|0
1652795170000|2022-05-17 13:46:10|2995.56|2995.56|2995.64|2995.64|2995.64|2995.64|2995.56|2995.56|0
1652795180000|2022-05-17 13:46:20|2995.9|2995.9|2995.9|2995.9|2995.9|2995.9|2995.9|2995.9|0
1652795190000|2022-05-17 13:46:30|2995.98|2995.98|2995.86|2995.86|2995.98|2995.98|2995.86|2995.86|0
1652795200000|2022-05-17 13:46:40|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|0
1652795210000|2022-05-17 13:46:50|2995.99|2995.99|2995.99|2995.99|2995.99|2995.99|2995.99|2995.99|0
1652795220000|2022-05-17 13:47:00|2996.2|2996.2|2996.32|2996.32|2996.32|2996.32|2996.2|2996.2|0
1652795230000|2022-05-17 13:47:10|2996.3|2996.3|2996.01|2996.01|2996.34|2996.34|2996.01|2996.01|0
1652795250000|2022-05-17 13:47:30|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|0
1652795260000|2022-05-17 13:47:40|2996.05|2996.05|2996.05|2996.05|2996.05|2996.05|2996.05|2996.05|0
1652795270000|2022-05-17 13:47:50|2996.01|2996.01|2996.01|2996.01|2996.01|2996.01|2996.01|2996.01|0
1652795280000|2022-05-17 13:48:00|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|0
1652795290000|2022-05-17 13:48:10|2995.6|2995.6|2995.49|2995.49|2995.6|2995.6|2995.49|2995.49|0
1652795310000|2022-05-17 13:48:30|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|0
1652795320000|2022-05-17 13:48:40|2995.74|2995.74|2995.64|2995.64|2995.74|2995.74|2995.64|2995.64|0
1652795330000|2022-05-17 13:48:50|2995.74|2995.74|2995.66|2995.66|2995.74|2995.74|2995.66|2995.66|0
1652795350000|2022-05-17 13:49:10|2995.78|2995.78|2995.98|2995.98|2995.98|2995.98|2995.78|2995.78|0
1652795360000|2022-05-17 13:49:20|2996.22|2996.22|2996.22|2996.22|2996.22|2996.22|2996.22|2996.22|0
1652795370000|2022-05-17 13:49:30|2995.89|2995.89|2996.03|2996.03|2996.03|2996.03|2995.89|2995.89|0
1652795390000|2022-05-17 13:49:50|2996.16|2996.16|2996.16|2996.16|2996.16|2996.16|2996.16|2996.16|0
1652795400000|2022-05-17 13:50:00|2996.34|2996.34|2996.12|2996.12|2996.34|2996.34|2996.12|2996.12|0
1652795410000|2022-05-17 13:50:10|2995.71|2995.71|2995.71|2995.71|2995.71|2995.71|2995.71|2995.71|0
1652795420000|2022-05-17 13:50:20|2995.63|2995.63|2995.63|2995.63|2995.63|2995.63|2995.63|2995.63|0
1652795440000|2022-05-17 13:50:40|2995.53|2995.53|2995.53|2995.53|2995.53|2995.53|2995.53|2995.53|0
1652795460000|2022-05-17 13:51:00|2995.29|2995.29|2995.03|2995.03|2995.29|2995.29|2994.87|2994.87|0
1652795470000|2022-05-17 13:51:10|2994.85|2994.85|2995.03|2995.03|2995.03|2995.03|2994.85|2994.85|0
1652795490000|2022-05-17 13:51:30|2995.36|2995.36|2995.36|2995.36|2995.36|2995.36|2995.36|2995.36|0
1652795520000|2022-05-17 13:52:00|2995.48|2995.48|2995.05|2995.05|2995.48|2995.48|2995.05|2995.05|0
1652795530000|2022-05-17 13:52:10|2994.84|2994.84|2994.79|2994.79|2994.97|2994.97|2994.76|2994.76|0
1652795540000|2022-05-17 13:52:20|2994.69|2994.69|2994.6|2994.6|2994.69|2994.69|2994.6|2994.6|0
1652795550000|2022-05-17 13:52:30|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|0
1652795560000|2022-05-17 13:52:40|2994.43|2994.43|2994.44|2994.44|2994.44|2994.44|2994.36|2994.36|0
1652795570000|2022-05-17 13:52:50|2994.52|2994.52|2994.41|2994.41|2994.52|2994.52|2994.41|2994.41|0
1652795580000|2022-05-17 13:53:00|2994.75|2994.75|2994.92|2994.92|2994.92|2994.92|2994.75|2994.75|0
1652795590000|2022-05-17 13:53:10|2995.02|2995.02|2995.02|2995.02|2995.02|2995.02|2995.02|2995.02|0
1652795600000|2022-05-17 13:53:20|2994.85|2994.85|2994.81|2994.81|2994.85|2994.85|2994.81|2994.81|0
1652795610000|2022-05-17 13:53:30|2995.25|2995.25|2995.25|2995.25|2995.25|2995.25|2995.25|2995.25|0
1652795620000|2022-05-17 13:53:40|2995.36|2995.36|2995.77|2995.77|2995.77|2995.77|2995.36|2995.36|0
1652795630000|2022-05-17 13:53:50|2995.98|2995.98|2996.56|2996.56|2996.56|2996.56|2995.86|2995.86|0
1652795640000|2022-05-17 13:54:00|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|0
1652795650000|2022-05-17 13:54:10|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|0
1652795660000|2022-05-17 13:54:20|2996.61|2996.61|2996.58|2996.58|2996.61|2996.61|2996.48|2996.48|0
1652795670000|2022-05-17 13:54:30|2996.71|2996.71|2996.38|2996.38|2996.71|2996.71|2996.38|2996.38|0
1652795700000|2022-05-17 13:55:00|2996.3|2996.3|2996.3|2996.3|2996.4|2996.4|2996.3|2996.3|0
1652795710000|2022-05-17 13:55:10|2996.37|2996.37|2996.37|2996.37|2996.37|2996.37|2996.37|2996.37|0
1652795720000|2022-05-17 13:55:20|2996.21|2996.21|2996.56|2996.56|2996.71|2996.71|2996.21|2996.21|0
1652795740000|2022-05-17 13:55:40|2996.49|2996.49|2996.49|2996.49|2996.49|2996.49|2996.49|2996.49|0
1652795760000|2022-05-17 13:56:00|2996.39|2996.39|2996.39|2996.39|2996.39|2996.39|2996.39|2996.39|0
1652795790000|2022-05-17 13:56:30|2996.33|2996.33|2996.33|2996.33|2996.33|2996.33|2996.33|2996.33|0
1652795800000|2022-05-17 13:56:40|2996.41|2996.41|2996.41|2996.41|2996.41|2996.41|2996.41|2996.41|0
1652795830000|2022-05-17 13:57:10|2996.07|2996.07|2995.66|2995.66|2996.07|2996.07|2995.66|2995.66|0
1652795850000|2022-05-17 13:57:30|2995.58|2995.58|2995.64|2995.64|2995.74|2995.74|2995.58|2995.58|0
1652795860000|2022-05-17 13:57:40|2995.53|2995.53|2995.41|2995.41|2995.6|2995.6|2995.41|2995.41|0
1652795880000|2022-05-17 13:58:00|2995.49|2995.49|2995.49|2995.49|2995.49|2995.49|2995.49|2995.49|0
1652795900000|2022-05-17 13:58:20|2995.17|2995.17|2995.17|2995.17|2995.17|2995.17|2995.17|2995.17|0
1652795910000|2022-05-17 13:58:30|2995.07|2995.07|2995.11|2995.11|2995.11|2995.11|2995.07|2995.07|0
1652795920000|2022-05-17 13:58:40|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|0
1652795930000|2022-05-17 13:58:50|2994.89|2994.89|2994.6|2994.6|2995.01|2995.01|2994.6|2994.6|0
1652795940000|2022-05-17 13:59:00|2994.76|2994.76|2994.76|2994.76|2994.76|2994.76|2994.76|2994.76|0
1652795950000|2022-05-17 13:59:10|2994.68|2994.68|2994.68|2994.68|2994.68|2994.68|2994.68|2994.68|0
1652795960000|2022-05-17 13:59:20|2994.64|2994.64|2994.62|2994.62|2994.64|2994.64|2994.62|2994.62|0
1652795980000|2022-05-17 13:59:40|2994.5|2994.5|2994.38|2994.38|2994.5|2994.5|2994.38|2994.38|0
1652796000000|2022-05-17 14:00:00|2994.17|2994.17|2994.25|2994.25|2994.25|2994.25|2994.17|2994.17|0
1652796010000|2022-05-17 14:00:10|2994.15|2994.15|2993.91|2993.91|2994.15|2994.15|2993.91|2993.91|0
1652796020000|2022-05-17 14:00:20|2994.14|2994.14|2994.03|2994.03|2994.14|2994.14|2994.03|2994.03|0
1652796030000|2022-05-17 14:00:30|2994.14|2994.14|2994.37|2994.37|2994.48|2994.48|2994.14|2994.14|0
1652796040000|2022-05-17 14:00:40|2994.58|2994.58|2994.74|2994.74|2994.74|2994.74|2994.58|2994.58|0
1652796050000|2022-05-17 14:00:50|2994.62|2994.62|2994.96|2994.96|2994.96|2994.96|2994.62|2994.62|0
1652796060000|2022-05-17 14:01:00|2994.91|2994.91|2994.8|2994.8|2995.01|2995.01|2994.8|2994.8|0
1652796070000|2022-05-17 14:01:10|2994.91|2994.91|2995.1|2995.1|2995.1|2995.1|2994.91|2994.91|0
1652796080000|2022-05-17 14:01:20|2995.14|2995.14|2995.57|2995.57|2995.57|2995.57|2995.14|2995.14|0
1652796090000|2022-05-17 14:01:30|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|0
1652796100000|2022-05-17 14:01:40|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|0
1652796110000|2022-05-17 14:01:50|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|0
1652796120000|2022-05-17 14:02:00|2995.49|2995.49|2995.91|2995.91|2995.91|2995.91|2995.49|2995.49|0
1652796130000|2022-05-17 14:02:10|2996.02|2996.02|2996.35|2996.35|2996.35|2996.35|2996.02|2996.02|0
1652796140000|2022-05-17 14:02:20|2996.12|2996.12|2996.12|2996.12|2996.12|2996.12|2996.12|2996.12|0
1652796150000|2022-05-17 14:02:30|2996.08|2996.08|2996.47|2996.47|2996.81|2996.81|2995.81|2995.81|0
1652796160000|2022-05-17 14:02:40|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|0
1652796170000|2022-05-17 14:02:50|2996.83|2996.83|2998|2998|2998.33|2998.33|2996.83|2996.83|0
1652796180000|2022-05-17 14:03:00|2998.1|2998.1|2998.53|2998.53|2998.53|2998.53|2998.1|2998.1|0
1652796190000|2022-05-17 14:03:10|2998.87|2998.87|2998.98|2998.98|2998.98|2998.98|2998.87|2998.87|0
1652796200000|2022-05-17 14:03:20|2998.87|2998.87|2998.99|2998.99|2998.99|2998.99|2998.79|2998.79|0
1652796210000|2022-05-17 14:03:30|2998.89|2998.89|2998.54|2998.54|2998.89|2998.89|2998.54|2998.54|0
1652796220000|2022-05-17 14:03:40|2998.46|2998.46|2998.79|2998.79|2998.79|2998.79|2998.46|2998.46|0
1652796230000|2022-05-17 14:03:50|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|0
1652796240000|2022-05-17 14:04:00|2999.02|2999.02|2999.02|2999.02|2999.06|2999.06|2999.02|2999.02|0
1652796250000|2022-05-17 14:04:10|2999.09|2999.09|2999.47|2999.47|2999.47|2999.47|2999.09|2999.09|0
1652796260000|2022-05-17 14:04:20|2999.58|2999.58|2999.58|2999.58|2999.58|2999.58|2999.58|2999.58|0
1652796270000|2022-05-17 14:04:30|2999.47|2999.47|2999.36|2999.36|2999.47|2999.47|2999.36|2999.36|0
1652796280000|2022-05-17 14:04:40|2999.25|2999.25|2999.14|2999.14|2999.25|2999.25|2999.14|2999.14|0
1652796290000|2022-05-17 14:04:50|2999.17|2999.17|2999.17|2999.17|2999.17|2999.17|2999.17|2999.17|0
1652796300000|2022-05-17 14:05:00|2999.06|2999.06|2999.14|2999.14|2999.14|2999.14|2999.06|2999.06|0
1652796310000|2022-05-17 14:05:10|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|0
1652796320000|2022-05-17 14:05:20|2999.14|2999.14|2999.14|2999.14|2999.14|2999.14|2999.14|2999.14|0
1652796330000|2022-05-17 14:05:30|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|0
1652796360000|2022-05-17 14:06:00|2999.47|2999.47|2999.35|2999.35|2999.47|2999.47|2999.35|2999.35|0
1652796370000|2022-05-17 14:06:10|2999.12|2999.12|2999.04|2999.04|2999.12|2999.12|2999.04|2999.04|0
1652796380000|2022-05-17 14:06:20|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|0
1652796390000|2022-05-17 14:06:30|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|0
1652796400000|2022-05-17 14:06:40|2999.12|2999.12|2999.43|2999.43|2999.43|2999.43|2999.12|2999.12|0
1652796420000|2022-05-17 14:07:00|3000.04|3000.04|3000.65|3000.65|3000.65|3000.65|3000.04|3000.04|0
1652796430000|2022-05-17 14:07:10|3000.54|3000.54|3000.54|3000.54|3000.54|3000.54|3000.54|3000.54|0
1652796440000|2022-05-17 14:07:20|3000.7|3000.7|3000.81|3000.81|3000.92|3000.92|3000.7|3000.7|0
1652796450000|2022-05-17 14:07:30|3000.92|3000.92|3000.28|3000.28|3000.92|3000.92|3000.26|3000.26|0
1652796460000|2022-05-17 14:07:40|3000.38|3000.38|3000.38|3000.38|3000.49|3000.49|3000.38|3000.38|0
1652796470000|2022-05-17 14:07:50|3000.48|3000.48|3000.48|3000.48|3000.48|3000.48|3000.48|3000.48|0
1652796480000|2022-05-17 14:08:00|3000.59|3000.59|3000.59|3000.59|3000.59|3000.59|3000.59|3000.59|0
1652796500000|2022-05-17 14:08:20|3000.92|3000.92|3000.92|3000.92|3000.92|3000.92|3000.92|3000.92|0
1652796510000|2022-05-17 14:08:30|3001|3001|3001|3001|3001|3001|3001|3001|0
1652796520000|2022-05-17 14:08:40|3001.11|3001.11|3001.11|3001.11|3001.11|3001.11|3001.11|3001.11|0
1652796540000|2022-05-17 14:09:00|3001.21|3001.21|3001.21|3001.21|3001.21|3001.21|3001.21|3001.21|0
1652796560000|2022-05-17 14:09:20|3001.29|3001.29|3001.18|3001.18|3001.29|3001.29|3001.18|3001.18|0
1652796570000|2022-05-17 14:09:30|3001.08|3001.08|3001.36|3001.36|3001.36|3001.36|3001.08|3001.08|0
1652796580000|2022-05-17 14:09:40|3001.32|3001.32|3001.4|3001.4|3001.4|3001.4|3001.32|3001.32|0
1652796590000|2022-05-17 14:09:50|3001.5|3001.5|3002.13|3002.13|3002.13|3002.13|3001.5|3001.5|0
1652796600000|2022-05-17 14:10:00|3002.23|3002.23|3002.18|3002.18|3002.33|3002.33|3002.18|3002.18|0
1652796610000|2022-05-17 14:10:10|3002.26|3002.26|3002.35|3002.35|3002.35|3002.35|3002.26|3002.26|0
1652796640000|2022-05-17 14:10:40|3001.47|3001.47|3001.71|3001.71|3001.81|3001.81|3001.47|3001.47|0
1652796650000|2022-05-17 14:10:50|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|0
1652796660000|2022-05-17 14:11:00|3001.7|3001.7|3001.66|3001.66|3001.7|3001.7|3001.66|3001.66|0
1652796670000|2022-05-17 14:11:10|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|0
1652796690000|2022-05-17 14:11:30|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|0
1652796710000|2022-05-17 14:11:50|3001.2|3001.2|3001.2|3001.2|3001.2|3001.2|3001.2|3001.2|0
1652796720000|2022-05-17 14:12:00|3001.31|3001.31|3001.31|3001.31|3001.31|3001.31|3001.31|3001.31|0
1652796730000|2022-05-17 14:12:10|3001.2|3001.2|3001.2|3001.2|3001.2|3001.2|3001.2|3001.2|0
1652796740000|2022-05-17 14:12:20|3000.99|3000.99|3001.12|3001.12|3001.12|3001.12|3000.99|3000.99|0
1652796780000|2022-05-17 14:13:00|3001.2|3001.2|3001.64|3001.64|3001.64|3001.64|3001.2|3001.2|0
1652796790000|2022-05-17 14:13:10|3001.97|3001.97|3002.18|3002.18|3002.18|3002.18|3001.97|3001.97|0
1652796800000|2022-05-17 14:13:20|3002.1|3002.1|3001.37|3001.37|3002.1|3002.1|3001.37|3001.37|0
1652796810000|2022-05-17 14:13:30|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|0
1652796820000|2022-05-17 14:13:40|3001.22|3001.22|3001.22|3001.22|3001.22|3001.22|3001.22|3001.22|0
1652796830000|2022-05-17 14:13:50|3001.12|3001.12|3000.6|3000.6|3001.12|3001.12|3000.6|3000.6|0
1652796840000|2022-05-17 14:14:00|3000.36|3000.36|3000.49|3000.49|3001.03|3001.03|3000.36|3000.36|0
1652796850000|2022-05-17 14:14:10|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|0
1652796860000|2022-05-17 14:14:20|3000.12|3000.12|3000.45|3000.45|3000.45|3000.45|3000.12|3000.12|0
1652796870000|2022-05-17 14:14:30|3000.41|3000.41|3000.29|3000.29|3000.41|3000.41|3000.17|3000.17|0
1652796880000|2022-05-17 14:14:40|3000.19|3000.19|2999.85|2999.85|3000.19|3000.19|2999.85|2999.85|0
1652796900000|2022-05-17 14:15:00|2999.81|2999.81|2999.81|2999.81|2999.81|2999.81|2999.81|2999.81|0
1652796920000|2022-05-17 14:15:20|2999.71|2999.71|2999.81|2999.81|2999.81|2999.81|2999.71|2999.71|0
1652796960000|2022-05-17 14:16:00|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|0
1652796980000|2022-05-17 14:16:20|2999.94|2999.94|2999.94|2999.94|2999.94|2999.94|2999.94|2999.94|0
1652796990000|2022-05-17 14:16:30|2999.89|2999.89|2999.75|2999.75|2999.89|2999.89|2999.75|2999.75|0
1652797000000|2022-05-17 14:16:40|2999.81|2999.81|2999.68|2999.68|2999.81|2999.81|2999.68|2999.68|0
1652797020000|2022-05-17 14:17:00|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|0
1652797030000|2022-05-17 14:17:10|2999.74|2999.74|2999.74|2999.74|2999.74|2999.74|2999.74|2999.74|0
1652797040000|2022-05-17 14:17:20|2999.95|2999.95|2999.58|2999.58|2999.95|2999.95|2999.58|2999.58|0
1652797050000|2022-05-17 14:17:30|2999.91|2999.91|2999.91|2999.91|2999.91|2999.91|2999.91|2999.91|0
1652797060000|2022-05-17 14:17:40|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|0
1652797080000|2022-05-17 14:18:00|2999.93|2999.93|3000.04|3000.04|3000.04|3000.04|2999.93|2999.93|0
1652797110000|2022-05-17 14:18:30|3000.24|3000.24|3000.24|3000.24|3000.24|3000.24|3000.24|3000.24|0
1652797120000|2022-05-17 14:18:40|3000.37|3000.37|2999.7|2999.7|3000.7|3000.7|2999.7|2999.7|0
1652797160000|2022-05-17 14:19:20|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|0
1652797180000|2022-05-17 14:19:40|2999.72|2999.72|2999.05|2999.05|2999.72|2999.72|2999.05|2999.05|0
1652797190000|2022-05-17 14:19:50|2999.39|2999.39|2999.42|2999.42|2999.5|2999.5|2999.39|2999.39|0
1652797200000|2022-05-17 14:20:00|2999.5|2999.5|2999.41|2999.41|2999.5|2999.5|2999.41|2999.41|0
1652797210000|2022-05-17 14:20:10|2999.49|2999.49|2999.49|2999.49|2999.49|2999.49|2999.49|2999.49|0
1652797240000|2022-05-17 14:20:40|2999.61|2999.61|2999.61|2999.61|2999.61|2999.61|2999.61|2999.61|0
1652797260000|2022-05-17 14:21:00|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|0
1652797280000|2022-05-17 14:21:20|2999.88|2999.88|2999.85|2999.85|2999.88|2999.88|2999.85|2999.85|0
1652797300000|2022-05-17 14:21:40|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|0
1652797420000|2022-05-17 14:23:40|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|2999.88|0
1652797430000|2022-05-17 14:23:50|2999.91|2999.91|2999.91|2999.91|2999.91|2999.91|2999.91|2999.91|0
1652797440000|2022-05-17 14:24:00|3000.07|3000.07|3000.14|3000.14|3000.14|3000.14|3000.07|3000.07|0
1652797450000|2022-05-17 14:24:10|3000.06|3000.06|3000.3|3000.3|3000.3|3000.3|3000.06|3000.06|0
1652797460000|2022-05-17 14:24:20|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|0
1652797470000|2022-05-17 14:24:30|3000.58|3000.58|3000.58|3000.58|3000.58|3000.58|3000.58|3000.58|0
1652797500000|2022-05-17 14:25:00|3000.66|3000.66|3001.89|3001.89|3001.89|3001.89|3000.66|3000.66|0
1652797520000|2022-05-17 14:25:20|3001.55|3001.55|3001.55|3001.55|3001.55|3001.55|3001.55|3001.55|0
1652797540000|2022-05-17 14:25:40|3001.47|3001.47|3001.55|3001.55|3001.55|3001.55|3001.47|3001.47|0
1652797550000|2022-05-17 14:25:50|3001.71|3001.71|3001.63|3001.63|3001.71|3001.71|3001.63|3001.63|0
1652797560000|2022-05-17 14:26:00|3001.79|3001.79|3001.87|3001.87|3001.87|3001.87|3001.79|3001.79|0
1652797570000|2022-05-17 14:26:10|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|0
1652797580000|2022-05-17 14:26:20|3001.79|3001.79|3001.98|3001.98|3001.98|3001.98|3001.72|3001.72|0
1652797590000|2022-05-17 14:26:30|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|0
1652797600000|2022-05-17 14:26:40|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|0
1652797610000|2022-05-17 14:26:50|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|0
1652797630000|2022-05-17 14:27:10|3002.4|3002.4|3002.4|3002.4|3002.4|3002.4|3002.4|3002.4|0
1652797650000|2022-05-17 14:27:30|3002.56|3002.56|3002.48|3002.48|3002.6|3002.6|3002.48|3002.48|0
1652797660000|2022-05-17 14:27:40|3002.56|3002.56|3002.93|3002.93|3002.93|3002.93|3002.56|3002.56|0
1652797680000|2022-05-17 14:28:00|3002.51|3002.51|3001.67|3001.67|3002.51|3002.51|3001.67|3001.67|0
1652797690000|2022-05-17 14:28:10|3001.83|3001.83|3001.83|3001.83|3001.83|3001.83|3001.83|3001.83|0
1652797700000|2022-05-17 14:28:20|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|3001.83|3001.83|0
1652797710000|2022-05-17 14:28:30|3002.25|3002.25|3002|3002|3002.29|3002.29|3001.96|3001.96|0
1652797720000|2022-05-17 14:28:40|3002.04|3002.04|3002.12|3002.12|3002.12|3002.12|3002.04|3002.04|0
1652797740000|2022-05-17 14:29:00|3002.08|3002.08|3002.16|3002.16|3002.16|3002.16|3001.74|3001.74|0
1652797760000|2022-05-17 14:29:20|3002.05|3002.05|3001.64|3001.64|3002.05|3002.05|3001.64|3001.64|0
1652797770000|2022-05-17 14:29:30|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|0
1652797780000|2022-05-17 14:29:40|3001.36|3001.36|3001.32|3001.32|3001.36|3001.36|3001.32|3001.32|0
1652797790000|2022-05-17 14:29:50|3001.11|3001.11|3001.11|3001.11|3001.11|3001.11|3001.11|3001.11|0
1652797800000|2022-05-17 14:30:00|3000.92|3000.92|2999.96|2999.96|3000.92|3000.92|2999.96|2999.96|0
1652797810000|2022-05-17 14:30:10|2999.87|2999.87|3000.14|3000.14|3000.14|3000.14|2999.87|2999.87|0
1652797820000|2022-05-17 14:30:20|3000.03|3000.03|3000.21|3000.21|3000.21|3000.21|2999.88|2999.88|0
1652797840000|2022-05-17 14:30:40|3000.11|3000.11|3000.14|3000.14|3000.14|3000.14|3000.11|3000.11|0
1652797850000|2022-05-17 14:30:50|3000.1|3000.1|3000.1|3000.1|3000.1|3000.1|3000.1|3000.1|0
1652797920000|2022-05-17 14:32:00|3000.31|3000.31|3000.44|3000.44|3000.44|3000.44|3000.31|3000.31|0
1652797930000|2022-05-17 14:32:10|3000.54|3000.54|3000.54|3000.54|3000.54|3000.54|3000.54|3000.54|0
1652797960000|2022-05-17 14:32:40|3000.84|3000.84|3000.86|3000.86|3000.86|3000.86|3000.84|3000.84|0
1652797970000|2022-05-17 14:32:50|3000.75|3000.75|3000.87|3000.87|3000.94|3000.94|3000.75|3000.75|0
1652797980000|2022-05-17 14:33:00|3000.94|3000.94|3000.84|3000.84|3000.94|3000.94|3000.84|3000.84|0
1652798010000|2022-05-17 14:33:30|3000.87|3000.87|3001.01|3001.01|3001.01|3001.01|3000.87|3000.87|0
1652798020000|2022-05-17 14:33:40|3001.27|3001.27|3001.6|3001.6|3002.14|3002.14|3001.27|3001.27|0
1652798050000|2022-05-17 14:34:10|3001.53|3001.53|3001.73|3001.73|3001.73|3001.73|3001.53|3001.53|0
1652798060000|2022-05-17 14:34:20|3001.9|3001.9|3002.08|3002.08|3002.15|3002.15|3001.9|3001.9|0
1652798070000|2022-05-17 14:34:30|3002.16|3002.16|3002.16|3002.16|3002.5|3002.5|3002.16|3002.16|0
1652798080000|2022-05-17 14:34:40|3002.27|3002.27|3002.27|3002.27|3002.6|3002.6|3002.27|3002.27|0
1652798090000|2022-05-17 14:34:50|3002.6|3002.6|3002.27|3002.27|3002.6|3002.6|3002.27|3002.27|0
1652798100000|2022-05-17 14:35:00|3002.42|3002.42|3002.5|3002.5|3002.5|3002.5|3002.42|3002.42|0
1652798110000|2022-05-17 14:35:10|3002.54|3002.54|3002.58|3002.58|3002.58|3002.58|3002.54|3002.54|0
1652798120000|2022-05-17 14:35:20|3002.54|3002.54|3002.54|3002.54|3002.54|3002.54|3002.54|3002.54|0
1652798140000|2022-05-17 14:35:40|3002.7|3002.7|3002.62|3002.62|3002.7|3002.7|3002.62|3002.62|0
1652798160000|2022-05-17 14:36:00|3002.69|3002.69|3002.75|3002.75|3002.83|3002.83|3002.69|3002.69|0
1652798170000|2022-05-17 14:36:10|3002.83|3002.83|3003.28|3003.28|3003.28|3003.28|3002.83|3002.83|0
1652798190000|2022-05-17 14:36:30|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|0
1652798200000|2022-05-17 14:36:40|3002.96|3002.96|3001.52|3001.52|3002.96|3002.96|3001.52|3001.52|0
1652798210000|2022-05-17 14:36:50|3001.31|3001.31|3001.31|3001.31|3001.31|3001.31|3001.31|3001.31|0
1652798220000|2022-05-17 14:37:00|3001.39|3001.39|3001.51|3001.51|3001.51|3001.51|3001.39|3001.39|0
1652798230000|2022-05-17 14:37:10|3001.62|3001.62|3001.82|3001.82|3001.82|3001.82|3001.62|3001.62|0
1652798240000|2022-05-17 14:37:20|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|0
1652798270000|2022-05-17 14:37:50|3002.03|3002.03|3002.23|3002.23|3002.31|3002.31|3002.03|3002.03|0
1652798280000|2022-05-17 14:38:00|3002.27|3002.27|3002.3|3002.3|3002.3|3002.3|3002.27|3002.27|0
1652798290000|2022-05-17 14:38:10|3002.38|3002.38|3002.26|3002.26|3002.38|3002.38|3002.26|3002.26|0
1652798300000|2022-05-17 14:38:20|3001.59|3001.59|3001.92|3001.92|3001.92|3001.92|3001.59|3001.59|0
1652798340000|2022-05-17 14:39:00|3001.84|3001.84|3001.84|3001.84|3001.84|3001.84|3001.84|3001.84|0
1652798350000|2022-05-17 14:39:10|3001.74|3001.74|3001.84|3001.84|3001.84|3001.84|3001.74|3001.74|0
1652798370000|2022-05-17 14:39:30|3001.51|3001.51|3001.51|3001.51|3001.51|3001.51|3001.51|3001.51|0
1652798380000|2022-05-17 14:39:40|3001.61|3001.61|3001.61|3001.61|3001.61|3001.61|3001.61|3001.61|0
1652798400000|2022-05-17 14:40:00|3001.72|3001.72|3001.64|3001.64|3001.72|3001.72|3001.64|3001.64|0
1652798420000|2022-05-17 14:40:20|3001.53|3001.53|3001.69|3001.69|3001.69|3001.69|3001.53|3001.53|0
1652798440000|2022-05-17 14:40:40|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|0
1652798450000|2022-05-17 14:40:50|3001.89|3001.89|3001.89|3001.89|3001.89|3001.89|3001.79|3001.79|0
1652798460000|2022-05-17 14:41:00|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|0
1652798470000|2022-05-17 14:41:10|3001.85|3001.85|3001.51|3001.51|3001.95|3001.95|3001.51|3001.51|0
1652798480000|2022-05-17 14:41:20|3001.31|3001.31|3001.19|3001.19|3001.31|3001.31|3001.08|3001.08|0
1652798500000|2022-05-17 14:41:40|3000.91|3000.91|3000.91|3000.91|3000.91|3000.91|3000.91|3000.91|0
1652798510000|2022-05-17 14:41:50|3000.8|3000.8|3000.55|3000.55|3000.8|3000.8|3000.55|3000.55|0
1652798530000|2022-05-17 14:42:10|3000.68|3000.68|3000.68|3000.68|3000.68|3000.68|3000.68|3000.68|0
1652798540000|2022-05-17 14:42:20|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|0
1652798550000|2022-05-17 14:42:30|3000.49|3000.49|3000.47|3000.47|3000.49|3000.49|3000.36|3000.36|0
1652798570000|2022-05-17 14:42:50|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|0
1652798580000|2022-05-17 14:43:00|3000.88|3000.88|3000.88|3000.88|3000.88|3000.88|3000.88|3000.88|0
1652798610000|2022-05-17 14:43:30|3000.77|3000.77|3000.29|3000.29|3000.77|3000.77|3000.29|3000.29|0
1652798640000|2022-05-17 14:44:00|3000.21|3000.21|3000.01|3000.01|3000.21|3000.21|3000.01|3000.01|0
1652798650000|2022-05-17 14:44:10|2999.84|2999.84|2999.84|2999.84|2999.84|2999.84|2999.84|2999.84|0
1652798660000|2022-05-17 14:44:20|2999.95|2999.95|2999.95|2999.95|2999.95|2999.95|2999.95|2999.95|0
1652798670000|2022-05-17 14:44:30|3000.15|3000.15|2999.99|2999.99|3000.15|3000.15|2999.99|2999.99|0
1652798680000|2022-05-17 14:44:40|2999.89|2999.89|2999.86|2999.86|2999.89|2999.89|2999.78|2999.78|0
1652798690000|2022-05-17 14:44:50|2999.82|2999.82|3000.08|3000.08|3000.08|3000.08|2999.75|2999.75|0
1652798700000|2022-05-17 14:45:00|2999.97|2999.97|2999.49|2999.49|2999.97|2999.97|2999.42|2999.42|0
1652798710000|2022-05-17 14:45:10|2999.16|2999.16|2999.16|2999.16|2999.49|2999.49|2999.16|2999.16|0
1652798720000|2022-05-17 14:45:20|2999.23|2999.23|2999.16|2999.16|2999.23|2999.23|2999.16|2999.16|0
1652798740000|2022-05-17 14:45:40|2999.12|2999.12|2999.12|2999.12|2999.12|2999.12|2999.12|2999.12|0
1652798750000|2022-05-17 14:45:50|2999.01|2999.01|2998.97|2998.97|2999.05|2999.05|2998.89|2998.89|0
1652798760000|2022-05-17 14:46:00|2999.05|2999.05|2998.6|2998.6|2999.05|2999.05|2998.6|2998.6|0
1652798770000|2022-05-17 14:46:10|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|0
1652798780000|2022-05-17 14:46:20|2998.43|2998.43|2998.85|2998.85|2998.85|2998.85|2998.43|2998.43|0
1652798790000|2022-05-17 14:46:30|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|0
1652798820000|2022-05-17 14:47:00|2998.77|2998.77|2998.74|2998.74|2998.84|2998.84|2998.67|2998.67|0
1652798830000|2022-05-17 14:47:10|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|0
1652798840000|2022-05-17 14:47:20|2998.86|2998.86|2998.86|2998.86|2998.86|2998.86|2998.86|2998.86|0
1652798850000|2022-05-17 14:47:30|2998.99|2998.99|2998.99|2998.99|2998.99|2998.99|2998.99|2998.99|0
1652798860000|2022-05-17 14:47:40|2999.09|2999.09|2999.02|2999.02|2999.09|2999.09|2999.02|2999.02|0
1652798880000|2022-05-17 14:48:00|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|0
1652798890000|2022-05-17 14:48:10|2998.48|2998.48|2998.05|2998.05|2998.48|2998.48|2998.05|2998.05|0
1652798910000|2022-05-17 14:48:30|2998.38|2998.38|2998.38|2998.38|2998.38|2998.38|2998.38|2998.38|0
1652798920000|2022-05-17 14:48:40|2998.48|2998.48|2998.82|2998.82|2998.82|2998.82|2998.48|2998.48|0
1652798930000|2022-05-17 14:48:50|2998.48|2998.48|2998.48|2998.48|2998.48|2998.48|2998.48|2998.48|0
1652798950000|2022-05-17 14:49:10|2998.44|2998.44|2998.44|2998.44|2998.44|2998.44|2998.44|2998.44|0
1652798960000|2022-05-17 14:49:20|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|0
1652798970000|2022-05-17 14:49:30|2998.47|2998.47|2998.16|2998.16|2998.47|2998.47|2998.16|2998.16|0
1652798980000|2022-05-17 14:49:40|2998.26|2998.26|2997.93|2997.93|2998.26|2998.26|2997.93|2997.93|0
1652798990000|2022-05-17 14:49:50|2997.81|2997.81|2997.6|2997.6|2997.81|2997.81|2997.6|2997.6|0
1652799000000|2022-05-17 14:50:00|2997.7|2997.7|2998.04|2998.04|2998.04|2998.04|2997.7|2997.7|0
1652799020000|2022-05-17 14:50:20|2997.7|2997.7|2997.83|2997.83|2998.04|2998.04|2997.7|2997.7|0
1652799030000|2022-05-17 14:50:30|2997.91|2997.91|2997.76|2997.76|2998.22|2998.22|2997.7|2997.7|0
1652799040000|2022-05-17 14:50:40|2997.66|2997.66|2997.36|2997.36|2997.66|2997.66|2997.36|2997.36|0
1652799050000|2022-05-17 14:50:50|2997.45|2997.45|2997.53|2997.53|2997.53|2997.53|2997.43|2997.43|0
1652799060000|2022-05-17 14:51:00|2997.48|2997.48|2997.93|2997.93|2997.93|2997.93|2997.48|2997.48|0
1652799070000|2022-05-17 14:51:10|2997.77|2997.77|2997.66|2997.66|2997.77|2997.77|2997.66|2997.66|0
1652799080000|2022-05-17 14:51:20|2997.82|2997.82|2997.82|2997.82|2997.82|2997.82|2997.82|2997.82|0
1652799090000|2022-05-17 14:51:30|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|0
1652799110000|2022-05-17 14:51:50|2998.23|2998.23|2998.41|2998.41|2998.41|2998.41|2998.23|2998.23|0
1652799120000|2022-05-17 14:52:00|2998.49|2998.49|2998.49|2998.49|2998.49|2998.49|2998.49|2998.49|0
1652799130000|2022-05-17 14:52:10|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|0
1652799140000|2022-05-17 14:52:20|2998.67|2998.67|2999.21|2999.21|2999.21|2999.21|2998.67|2998.67|0
1652799150000|2022-05-17 14:52:30|2999.32|2999.32|2999.32|2999.32|2999.32|2999.32|2999.32|2999.32|0
1652799160000|2022-05-17 14:52:40|2999.42|2999.42|2999.42|2999.42|2999.42|2999.42|2999.42|2999.42|0
1652799170000|2022-05-17 14:52:50|2999.53|2999.53|2999.37|2999.37|2999.53|2999.53|2999.37|2999.37|0
1652799190000|2022-05-17 14:53:10|2999.41|2999.41|3000.5|3000.5|3000.5|3000.5|2999.41|2999.41|0
1652799200000|2022-05-17 14:53:20|2999.83|2999.83|2999.72|2999.72|2999.83|2999.83|2999.72|2999.72|0
1652799210000|2022-05-17 14:53:30|2999.93|2999.93|3000.42|3000.42|3000.42|3000.42|2999.93|2999.93|0
1652799220000|2022-05-17 14:53:40|3001.09|3001.09|3001.09|3001.09|3001.09|3001.09|3000.75|3000.75|0
1652799230000|2022-05-17 14:53:50|3000.97|3000.97|3000.69|3000.69|3000.97|3000.97|3000.69|3000.69|0
1652799240000|2022-05-17 14:54:00|3000.77|3000.77|3000.77|3000.77|3000.77|3000.77|3000.77|3000.77|0
1652799250000|2022-05-17 14:54:10|3000.87|3000.87|3000.92|3000.92|3000.96|3000.96|3000.87|3000.87|0
1652799260000|2022-05-17 14:54:20|3001.25|3001.25|3001.35|3001.35|3001.35|3001.35|3001.25|3001.25|0
1652799270000|2022-05-17 14:54:30|3001.45|3001.45|3000.95|3000.95|3001.45|3001.45|3000.95|3000.95|0
1652799280000|2022-05-17 14:54:40|3000.85|3000.85|3000.37|3000.37|3000.85|3000.85|3000.37|3000.37|0
1652799290000|2022-05-17 14:54:50|3000.06|3000.06|2999.81|2999.81|3000.06|3000.06|2999.73|2999.73|0
1652799300000|2022-05-17 14:55:00|2999.71|2999.71|2999.46|2999.46|2999.71|2999.71|2999.46|2999.46|0
1652799310000|2022-05-17 14:55:10|2999.37|2999.37|2999.37|2999.37|2999.37|2999.37|2999.37|2999.37|0
1652799320000|2022-05-17 14:55:20|2998.7|2998.7|2998.37|2998.37|2998.7|2998.7|2998.37|2998.37|0
1652799330000|2022-05-17 14:55:30|2998.16|2998.16|2998.16|2998.16|2998.16|2998.16|2998.16|2998.16|0
1652799350000|2022-05-17 14:55:50|2998.08|2998.08|2997.65|2997.65|2998.08|2998.08|2997.65|2997.65|0
1652799360000|2022-05-17 14:56:00|2997.57|2997.57|2997.57|2997.57|2997.57|2997.57|2997.57|2997.57|0
1652799370000|2022-05-17 14:56:10|2997.48|2997.48|2997.37|2997.37|2997.48|2997.48|2997.37|2997.37|0
1652799380000|2022-05-17 14:56:20|2997.04|2997.04|2997.04|2997.04|2997.04|2997.04|2997.04|2997.04|0
1652799390000|2022-05-17 14:56:30|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|0
1652799410000|2022-05-17 14:56:50|2997.25|2997.25|2997.25|2997.25|2997.25|2997.25|2997.25|2997.25|0
1652799420000|2022-05-17 14:57:00|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|0
1652799450000|2022-05-17 14:57:30|2997.25|2997.25|2997.25|2997.25|2997.25|2997.25|2997.25|2997.25|0
1652799460000|2022-05-17 14:57:40|2997.17|2997.17|2997.65|2997.65|2997.65|2997.65|2997.17|2997.17|0
1652799480000|2022-05-17 14:58:00|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|0
1652799490000|2022-05-17 14:58:10|2997.67|2997.67|2997.74|2997.74|2997.74|2997.74|2997.67|2997.67|0
1652799500000|2022-05-17 14:58:20|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|0
1652799510000|2022-05-17 14:58:30|2997.35|2997.35|2996.95|2996.95|2997.35|2997.35|2996.95|2996.95|0
1652799520000|2022-05-17 14:58:40|2997.02|2997.02|2997.02|2997.02|2997.02|2997.02|2997.02|2997.02|0
1652799530000|2022-05-17 14:58:50|2996.91|2996.91|2996.7|2996.7|2996.91|2996.91|2996.7|2996.7|0
1652799540000|2022-05-17 14:59:00|2996.8|2996.8|2996.8|2996.8|2996.8|2996.8|2996.8|2996.8|0
1652799550000|2022-05-17 14:59:10|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|0
1652799560000|2022-05-17 14:59:20|2996.52|2996.52|2996.42|2996.42|2996.52|2996.52|2996.42|2996.42|0
1652799580000|2022-05-17 14:59:40|2996.46|2996.46|2996.79|2996.79|2996.79|2996.79|2996.46|2996.46|0
1652799590000|2022-05-17 14:59:50|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|0
1652799600000|2022-05-17 15:00:00|2997.21|2997.21|2997.48|2997.48|2997.56|2997.56|2997.21|2997.21|0
1652799610000|2022-05-17 15:00:10|2997.58|2997.58|2997.62|2997.62|2997.62|2997.62|2997.58|2997.58|0
1652799620000|2022-05-17 15:00:20|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|0
1652799630000|2022-05-17 15:00:30|2997.51|2997.51|2997.41|2997.41|2997.51|2997.51|2997.41|2997.41|0
1652799640000|2022-05-17 15:00:40|2997.33|2997.33|2997.24|2997.24|2997.33|2997.33|2997.24|2997.24|0
1652799650000|2022-05-17 15:00:50|2997.26|2997.26|2997.51|2997.51|2997.51|2997.51|2997.26|2997.26|0
1652799660000|2022-05-17 15:01:00|2997.62|2997.62|2998.04|2998.04|2998.38|2998.38|2997.62|2997.62|0
1652799670000|2022-05-17 15:01:10|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|0
1652799690000|2022-05-17 15:01:30|2998.32|2998.32|2998.32|2998.32|2998.32|2998.32|2998.32|2998.32|0
1652799720000|2022-05-17 15:02:00|2998.21|2998.21|2998.21|2998.21|2998.21|2998.21|2998.21|2998.21|0
1652799730000|2022-05-17 15:02:10|2998.13|2998.13|2998.19|2998.19|2998.21|2998.21|2998.11|2998.11|0
1652799770000|2022-05-17 15:02:50|2998.29|2998.29|2998.29|2998.29|2998.29|2998.29|2998.29|2998.29|0
1652799810000|2022-05-17 15:03:30|2998.24|2998.24|2998.22|2998.22|2998.24|2998.24|2998.22|2998.22|0
1652799830000|2022-05-17 15:03:50|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|0
1652799840000|2022-05-17 15:04:00|2998.16|2998.16|2998.08|2998.08|2998.16|2998.16|2998.08|2998.08|0
1652799850000|2022-05-17 15:04:10|2997.97|2997.97|2997.86|2997.86|2997.97|2997.97|2997.79|2997.79|0
1652799860000|2022-05-17 15:04:20|2998.19|2998.19|2998.19|2998.19|2998.19|2998.19|2998.19|2998.19|0
1652799870000|2022-05-17 15:04:30|2998.23|2998.23|2998.27|2998.27|2998.27|2998.27|2998.23|2998.23|0
1652799880000|2022-05-17 15:04:40|2998.39|2998.39|2998.39|2998.39|2998.39|2998.39|2998.39|2998.39|0
1652799900000|2022-05-17 15:05:00|2998.51|2998.51|2998.51|2998.51|2998.51|2998.51|2998.51|2998.51|0
1652799910000|2022-05-17 15:05:10|2998.44|2998.44|2998.51|2998.51|2998.62|2998.62|2998.44|2998.44|0
1652799920000|2022-05-17 15:05:20|2998.59|2998.59|2998.59|2998.59|2998.59|2998.59|2998.59|2998.59|0
1652799930000|2022-05-17 15:05:30|2998.51|2998.51|2998.72|2998.72|2998.72|2998.72|2998.51|2998.51|0
1652799950000|2022-05-17 15:05:50|2998.61|2998.61|2998.74|2998.74|2998.74|2998.74|2998.61|2998.61|0
1652799960000|2022-05-17 15:06:00|2998.64|2998.64|2998.64|2998.64|2998.64|2998.64|2998.64|2998.64|0
1652799970000|2022-05-17 15:06:10|2998.72|2998.72|2998.65|2998.65|2998.72|2998.72|2998.65|2998.65|0
1652799980000|2022-05-17 15:06:20|2998.79|2998.79|2999.12|2999.12|2999.12|2999.12|2998.79|2998.79|0
1652799990000|2022-05-17 15:06:30|2999.23|2999.23|2999.23|2999.23|2999.23|2999.23|2999.23|2999.23|0
1652800010000|2022-05-17 15:06:50|2999.46|2999.46|2999.5|2999.5|2999.5|2999.5|2999.46|2999.46|0
1652800040000|2022-05-17 15:07:20|2999.87|2999.87|2999.85|2999.85|2999.87|2999.87|2999.69|2999.69|0
1652800050000|2022-05-17 15:07:30|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|0
1652800060000|2022-05-17 15:07:40|2999.95|2999.95|3000.05|3000.05|3000.05|3000.05|2999.95|2999.95|0
1652800100000|2022-05-17 15:08:20|2999.97|2999.97|3000.09|3000.09|3000.09|3000.09|2999.97|2999.97|0
1652800130000|2022-05-17 15:08:50|3000.42|3000.42|3000.36|3000.36|3000.46|3000.46|3000.36|3000.36|0
1652800140000|2022-05-17 15:09:00|3000.43|3000.43|3000.43|3000.43|3000.43|3000.43|3000.43|3000.43|0
1652800150000|2022-05-17 15:09:10|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|0
1652800160000|2022-05-17 15:09:20|3000.45|3000.45|3000.64|3000.64|3000.64|3000.64|3000.45|3000.45|0
1652800180000|2022-05-17 15:09:40|3000.98|3000.98|3001.05|3001.05|3001.05|3001.05|3000.98|3000.98|0
1652800190000|2022-05-17 15:09:50|3000.97|3000.97|3000.97|3000.97|3000.97|3000.97|3000.97|3000.97|0
1652800200000|2022-05-17 15:10:00|3000.86|3000.86|3000.86|3000.86|3000.86|3000.86|3000.86|3000.86|0
1652800210000|2022-05-17 15:10:10|3000.97|3000.97|3001.28|3001.28|3001.28|3001.28|3000.87|3000.87|0
1652800220000|2022-05-17 15:10:20|3001.36|3001.36|3001.38|3001.38|3001.61|3001.61|3001.36|3001.36|0
1652800230000|2022-05-17 15:10:30|3001.04|3001.04|3001.04|3001.04|3001.04|3001.04|3001.04|3001.04|0
1652800270000|2022-05-17 15:11:10|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|0
1652800280000|2022-05-17 15:11:20|3001.47|3001.47|3001.47|3001.47|3001.47|3001.47|3001.47|3001.47|0
1652800290000|2022-05-17 15:11:30|3001.37|3001.37|3001.45|3001.45|3001.45|3001.45|3001.37|3001.37|0
1652800300000|2022-05-17 15:11:40|3001.14|3001.14|3001.92|3001.92|3001.92|3001.92|3001.04|3001.04|0
1652800310000|2022-05-17 15:11:50|3001.9|3001.9|3002.01|3002.01|3002.01|3002.01|3001.9|3001.9|0
1652800320000|2022-05-17 15:12:00|3001.91|3001.91|3001.74|3001.74|3001.91|3001.91|3001.74|3001.74|0
1652800330000|2022-05-17 15:12:10|3001.43|3001.43|3001.39|3001.39|3001.53|3001.53|3001.39|3001.39|0
1652800340000|2022-05-17 15:12:20|3001.15|3001.15|3000.94|3000.94|3001.15|3001.15|3000.94|3000.94|0
1652800350000|2022-05-17 15:12:30|3001.36|3001.36|3001.36|3001.36|3001.36|3001.36|3001.36|3001.36|0
1652800360000|2022-05-17 15:12:40|3001.44|3001.44|3001.44|3001.44|3001.44|3001.44|3001.44|3001.44|0
1652800370000|2022-05-17 15:12:50|3001.57|3001.57|3001.36|3001.36|3001.57|3001.57|3001.36|3001.36|0
1652800390000|2022-05-17 15:13:10|3001.43|3001.43|3001.5|3001.5|3001.5|3001.5|3001.43|3001.43|0
1652800400000|2022-05-17 15:13:20|3001.59|3001.59|3001.59|3001.59|3001.59|3001.59|3001.59|3001.59|0
1652800410000|2022-05-17 15:13:30|3001.52|3001.52|3001.05|3001.05|3001.52|3001.52|3001.05|3001.05|0
1652800420000|2022-05-17 15:13:40|3000.94|3000.94|3000.52|3000.52|3000.94|3000.94|3000.52|3000.52|0
1652800430000|2022-05-17 15:13:50|3000.6|3000.6|3000.6|3000.6|3000.6|3000.6|3000.6|3000.6|0
1652800440000|2022-05-17 15:14:00|3000.24|3000.24|2999.87|2999.87|3000.28|3000.28|2999.87|2999.87|0
1652800450000|2022-05-17 15:14:10|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|0
1652800460000|2022-05-17 15:14:20|2999.72|2999.72|2999.8|2999.8|2999.8|2999.8|2999.72|2999.72|0
1652800470000|2022-05-17 15:14:30|2999.88|2999.88|2999.99|2999.99|2999.99|2999.99|2999.88|2999.88|0
1652800480000|2022-05-17 15:14:40|2999.81|2999.81|3000.11|3000.11|3000.15|3000.15|2999.81|2999.81|0
1652800490000|2022-05-17 15:14:50|2999.99|2999.99|2999.55|2999.55|2999.99|2999.99|2999.55|2999.55|0
1652800500000|2022-05-17 15:15:00|2999.45|2999.45|2999.41|2999.41|2999.62|2999.62|2999.41|2999.41|0
1652800510000|2022-05-17 15:15:10|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|0
1652800520000|2022-05-17 15:15:20|2998.9|2998.9|2998.84|2998.84|2999.02|2999.02|2998.84|2998.84|0
1652800530000|2022-05-17 15:15:30|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|0
1652800550000|2022-05-17 15:15:50|2998.87|2998.87|2998.27|2998.27|2998.87|2998.87|2998.27|2998.27|0
1652800560000|2022-05-17 15:16:00|2998.42|2998.42|2998.37|2998.37|2998.42|2998.42|2998.37|2998.37|0
1652800570000|2022-05-17 15:16:10|2998.18|2998.18|2998.25|2998.25|2998.25|2998.25|2997.76|2997.76|0
1652800580000|2022-05-17 15:16:20|2998.33|2998.33|2997.91|2997.91|2998.33|2998.33|2997.91|2997.91|0
1652800590000|2022-05-17 15:16:30|2997.6|2997.6|2997.53|2997.53|2997.81|2997.81|2997.53|2997.53|0
1652800620000|2022-05-17 15:17:00|2997.64|2997.64|2997.66|2997.66|2997.66|2997.66|2997.54|2997.54|0
1652800640000|2022-05-17 15:17:20|2997.59|2997.59|2997.59|2997.59|2997.59|2997.59|2997.59|2997.59|0
1652800650000|2022-05-17 15:17:30|2997.52|2997.52|2998.19|2998.19|2998.29|2998.29|2997.52|2997.52|0
1652800660000|2022-05-17 15:17:40|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|0
1652800670000|2022-05-17 15:17:50|2998.76|2998.76|2998.72|2998.72|2999.2|2999.2|2998.72|2998.72|0
1652800680000|2022-05-17 15:18:00|2998.68|2998.68|2998.68|2998.68|2998.68|2998.68|2998.68|2998.68|0
1652800690000|2022-05-17 15:18:10|2998.58|2998.58|2998.48|2998.48|2998.58|2998.58|2998.48|2998.48|0
1652800700000|2022-05-17 15:18:20|2998.37|2998.37|2997.97|2997.97|2998.37|2998.37|2997.97|2997.97|0
1652800710000|2022-05-17 15:18:30|2998.08|2998.08|2998.08|2998.08|2998.08|2998.08|2998.08|2998.08|0
1652800720000|2022-05-17 15:18:40|2998.18|2998.18|2998.28|2998.28|2998.28|2998.28|2998.18|2998.18|0
1652800740000|2022-05-17 15:19:00|2998.7|2998.7|2998.39|2998.39|2998.7|2998.7|2998.39|2998.39|0
1652800750000|2022-05-17 15:19:10|2998.49|2998.49|2998.49|2998.49|2998.49|2998.49|2998.49|2998.49|0
1652800760000|2022-05-17 15:19:20|2998.56|2998.56|2998.56|2998.56|2998.56|2998.56|2998.56|2998.56|0
1652800780000|2022-05-17 15:19:40|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|0
1652800800000|2022-05-17 15:20:00|2998.72|2998.72|2998.97|2998.97|2999.08|2999.08|2998.72|2998.72|0
1652800810000|2022-05-17 15:20:10|2999.09|2999.09|2999.09|2999.09|2999.09|2999.09|2999.09|2999.09|0
1652800820000|2022-05-17 15:20:20|2999.18|2999.18|2999.18|2999.18|2999.18|2999.18|2999.18|2999.18|0
1652800830000|2022-05-17 15:20:30|2999.05|2999.05|2999.1|2999.1|2999.18|2999.18|2999.05|2999.05|0
1652800840000|2022-05-17 15:20:40|2999.31|2999.31|2999.39|2999.39|2999.39|2999.39|2999.31|2999.31|0
1652800850000|2022-05-17 15:20:50|2999.32|2999.32|2999.42|2999.42|2999.42|2999.42|2999.32|2999.32|0
1652800860000|2022-05-17 15:21:00|2999.49|2999.49|2999.61|2999.61|2999.61|2999.61|2999.49|2999.49|0
1652800880000|2022-05-17 15:21:20|2999.65|2999.65|2999.55|2999.55|2999.65|2999.65|2999.55|2999.55|0
1652800890000|2022-05-17 15:21:30|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|0
1652800900000|2022-05-17 15:21:40|2999.83|2999.83|2999.83|2999.83|2999.83|2999.83|2999.83|2999.83|0
1652800910000|2022-05-17 15:21:50|2999.94|2999.94|2999.94|2999.94|2999.94|2999.94|2999.94|2999.94|0
1652800920000|2022-05-17 15:22:00|2999.83|2999.83|2999.5|2999.5|2999.83|2999.83|2999.5|2999.5|0
1652800940000|2022-05-17 15:22:20|2999.33|2999.33|2999.33|2999.33|2999.33|2999.33|2999.33|2999.33|0
1652800970000|2022-05-17 15:22:50|2999.23|2999.23|2999.23|2999.23|2999.23|2999.23|2999.23|2999.23|0
1652800980000|2022-05-17 15:23:00|2999.15|2999.15|2999.15|2999.15|2999.15|2999.15|2999.05|2999.05|0
1652800990000|2022-05-17 15:23:10|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|0
1652801000000|2022-05-17 15:23:20|2999.59|2999.59|2999.59|2999.59|2999.59|2999.59|2999.26|2999.26|0
1652801010000|2022-05-17 15:23:30|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|0
1652801030000|2022-05-17 15:23:50|2999.77|2999.77|2999.89|2999.89|2999.89|2999.89|2999.77|2999.77|0
1652801040000|2022-05-17 15:24:00|2999.97|2999.97|2999.89|2999.89|2999.97|2999.97|2999.89|2999.89|0
1652801050000|2022-05-17 15:24:10|3000.06|3000.06|2999.94|2999.94|3000.06|3000.06|2999.89|2999.89|0
1652801060000|2022-05-17 15:24:20|2999.74|2999.74|3000.17|3000.17|3000.17|3000.17|2999.74|2999.74|0
1652801070000|2022-05-17 15:24:30|3000.13|3000.13|3000.13|3000.13|3000.13|3000.13|3000.13|3000.13|0
1652801080000|2022-05-17 15:24:40|3000.06|3000.06|3000.06|3000.06|3000.06|3000.06|3000.06|3000.06|0
1652801090000|2022-05-17 15:24:50|2999.96|2999.96|2999.73|2999.73|2999.96|2999.96|2999.63|2999.63|0
1652801100000|2022-05-17 15:25:00|2999.8|2999.8|3000.57|3000.57|3000.57|3000.57|2999.8|2999.8|0
1652801120000|2022-05-17 15:25:20|3000.65|3000.65|3000.86|3000.86|3000.86|3000.86|3000.65|3000.65|0
1652801130000|2022-05-17 15:25:30|3000.82|3000.82|3000.82|3000.82|3000.82|3000.82|3000.82|3000.82|0
1652801140000|2022-05-17 15:25:40|3000.9|3000.9|3000.69|3000.69|3000.9|3000.9|3000.69|3000.69|0
1652801150000|2022-05-17 15:25:50|3001.02|3001.02|3000.93|3000.93|3001.13|3001.13|3000.93|3000.93|0
1652801170000|2022-05-17 15:26:10|3000.78|3000.78|3000.68|3000.68|3000.78|3000.78|3000.57|3000.57|0
1652801200000|2022-05-17 15:26:40|3000.79|3000.79|3000.79|3000.79|3000.79|3000.79|3000.79|3000.79|0
1652801210000|2022-05-17 15:26:50|3000.88|3000.88|3000.88|3000.88|3000.88|3000.88|3000.88|3000.88|0
1652801220000|2022-05-17 15:27:00|3001.22|3001.22|3001.24|3001.24|3001.32|3001.32|3001.22|3001.22|0
1652801230000|2022-05-17 15:27:10|3001.03|3001.03|3001.03|3001.03|3001.03|3001.03|3001.03|3001.03|0
1652801240000|2022-05-17 15:27:20|3000.91|3000.91|3001.02|3001.02|3001.02|3001.02|3000.91|3000.91|0
1652801250000|2022-05-17 15:27:30|3000.91|3000.91|3000.91|3000.91|3000.91|3000.91|3000.91|3000.91|0
1652801260000|2022-05-17 15:27:40|3000.58|3000.58|3000.58|3000.58|3000.58|3000.58|3000.58|3000.58|0
1652801270000|2022-05-17 15:27:50|3000.5|3000.5|3000.5|3000.5|3000.5|3000.5|3000.4|3000.4|0
1652801280000|2022-05-17 15:28:00|3000.4|3000.4|3000.4|3000.4|3000.4|3000.4|3000.4|3000.4|0
1652801290000|2022-05-17 15:28:10|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|0
1652801300000|2022-05-17 15:28:20|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|0
1652801310000|2022-05-17 15:28:30|3000.56|3000.56|3000.32|3000.32|3000.56|3000.56|3000.24|3000.24|0
1652801320000|2022-05-17 15:28:40|3000.21|3000.21|2999.77|2999.77|3000.21|3000.21|2999.77|2999.77|0
1652801330000|2022-05-17 15:28:50|2999.85|2999.85|2999.65|2999.65|2999.85|2999.85|2999.65|2999.65|0
1652801340000|2022-05-17 15:29:00|2999.73|2999.73|2999.64|2999.64|2999.73|2999.73|2999.6|2999.6|0
1652801350000|2022-05-17 15:29:10|2999.52|2999.52|2999.8|2999.8|2999.8|2999.8|2999.42|2999.42|0
1652801360000|2022-05-17 15:29:20|2999.68|2999.68|2999.86|2999.86|2999.91|2999.91|2999.68|2999.68|0
1652801370000|2022-05-17 15:29:30|2999.62|2999.62|3000.15|3000.15|3000.15|3000.15|2999.46|2999.46|0
1652801380000|2022-05-17 15:29:40|3000.04|3000.04|3000.2|3000.2|3000.34|3000.34|3000|3000|0
1652801390000|2022-05-17 15:29:50|3000.51|3000.51|3001.72|3001.72|3001.72|3001.72|3000.5|3000.5|0
1652858100000|2022-05-18 07:15:00|3004.25|3004.25|3003.43|3003.43|3004.25|3004.25|3003.43|3003.43|0
1652858110000|2022-05-18 07:15:10|3003.32|3003.32|3001.99|3001.99|3003.32|3003.32|3001.99|3001.99|0
1652858160000|2022-05-18 07:16:00|3001.67|3001.67|3001.75|3001.75|3001.75|3001.75|3001.67|3001.67|0
1652858170000|2022-05-18 07:16:10|3002.09|3002.09|3002.42|3002.42|3002.42|3002.42|3002.09|3002.09|0
1652858180000|2022-05-18 07:16:20|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|0
1652858200000|2022-05-18 07:16:40|3002.61|3002.61|3002.69|3002.69|3002.69|3002.69|3002.61|3002.61|0
1652858210000|2022-05-18 07:16:50|3002.58|3002.58|3002.19|3002.19|3002.66|3002.66|3002.1|3002.1|0
1652858220000|2022-05-18 07:17:00|3001.83|3001.83|3002.42|3002.42|3002.42|3002.42|3001.83|3001.83|0
1652858240000|2022-05-18 07:17:20|3002.32|3002.32|3002.56|3002.56|3002.56|3002.56|3002.32|3002.32|0
1652858250000|2022-05-18 07:17:30|3002.32|3002.32|3002.11|3002.11|3002.32|3002.32|3002.11|3002.11|0
1652858260000|2022-05-18 07:17:40|3001.57|3001.57|3001.47|3001.47|3001.57|3001.57|3001.47|3001.47|0
1652858280000|2022-05-18 07:18:00|3000.14|3000.14|3000.55|3000.55|3000.55|3000.55|3000.14|3000.14|0
1652858300000|2022-05-18 07:18:20|3000.89|3000.89|3000.89|3000.89|3000.89|3000.89|3000.89|3000.89|0
1652858340000|2022-05-18 07:19:00|3000.27|3000.27|2999.77|2999.77|3000.27|3000.27|2999.77|2999.77|0
1652858380000|2022-05-18 07:19:40|2999.1|2999.1|2999.1|2999.1|2999.1|2999.1|2999.1|2999.1|0
1652858400000|2022-05-18 07:20:00|2999.39|2999.39|2999.39|2999.39|2999.39|2999.39|2999.39|2999.39|0
1652858450000|2022-05-18 07:20:50|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|0
1652858460000|2022-05-18 07:21:00|3000.14|3000.14|3001.77|3001.77|3001.77|3001.77|3000.14|3000.14|0
1652858470000|2022-05-18 07:21:10|3001.9|3001.9|3001.9|3001.9|3001.9|3001.9|3001.9|3001.9|0
1652858490000|2022-05-18 07:21:30|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|3001.92|3001.92|0
1652858500000|2022-05-18 07:21:40|3002.17|3002.17|3002.26|3002.26|3002.26|3002.26|3002.17|3002.17|0
1652858510000|2022-05-18 07:21:50|3002.22|3002.22|3002.4|3002.4|3002.4|3002.4|3002.22|3002.22|0
1652858520000|2022-05-18 07:22:00|3002.06|3002.06|3002.24|3002.24|3002.24|3002.24|3002.06|3002.06|0
1652858540000|2022-05-18 07:22:20|3001.91|3001.91|3002.24|3002.24|3002.24|3002.24|3001.91|3001.91|0
1652858550000|2022-05-18 07:22:30|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|0
1652858560000|2022-05-18 07:22:40|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|0
1652858570000|2022-05-18 07:22:50|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|0
1652858580000|2022-05-18 07:23:00|3002.34|3002.34|3002.26|3002.26|3002.34|3002.34|3002.26|3002.26|0
1652858590000|2022-05-18 07:23:10|3002.18|3002.18|3002.18|3002.18|3002.18|3002.18|3002.18|3002.18|0
1652858600000|2022-05-18 07:23:20|3002.26|3002.26|3002.22|3002.22|3002.26|3002.26|3002.22|3002.22|0
1652858610000|2022-05-18 07:23:30|3002.63|3002.63|3002.63|3002.63|3002.67|3002.67|3002.63|3002.63|0
1652858620000|2022-05-18 07:23:40|3002.51|3002.51|3002.47|3002.47|3002.55|3002.55|3002.47|3002.47|0
1652858630000|2022-05-18 07:23:50|3002.43|3002.43|3002.76|3002.76|3002.76|3002.76|3002.43|3002.43|0
1652858640000|2022-05-18 07:24:00|3002.67|3002.67|3002.68|3002.68|3002.68|3002.68|3002.28|3002.28|0
1652858650000|2022-05-18 07:24:10|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|0
1652858660000|2022-05-18 07:24:20|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|0
1652858670000|2022-05-18 07:24:30|3002.54|3002.54|3002.7|3002.7|3002.7|3002.7|3002.54|3002.54|0
1652858700000|2022-05-18 07:25:00|3002.61|3002.61|3002.61|3002.61|3002.61|3002.61|3002.61|3002.61|0
1652858710000|2022-05-18 07:25:10|3002.39|3002.39|3002.16|3002.16|3002.39|3002.39|3002.16|3002.16|0
1652858720000|2022-05-18 07:25:20|3001.93|3001.93|3001.92|3001.92|3002.01|3002.01|3001.92|3001.92|0
1652858730000|2022-05-18 07:25:30|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|0
1652858740000|2022-05-18 07:25:40|3001.74|3001.74|3001.36|3001.36|3001.74|3001.74|3001.36|3001.36|0
1652858760000|2022-05-18 07:26:00|3001.12|3001.12|3001.38|3001.38|3001.46|3001.46|3001.12|3001.12|0
1652858770000|2022-05-18 07:26:10|3001.3|3001.3|3001.38|3001.38|3001.5|3001.5|3001.3|3001.3|0
1652858780000|2022-05-18 07:26:20|3001.42|3001.42|3001.42|3001.42|3001.42|3001.42|3001.42|3001.42|0
1652858790000|2022-05-18 07:26:30|3001.38|3001.38|3001.28|3001.28|3001.38|3001.38|3001.2|3001.2|0
1652858800000|2022-05-18 07:26:40|3001.12|3001.12|3001.12|3001.12|3001.12|3001.12|3001.12|3001.12|0
1652858830000|2022-05-18 07:27:10|3001.16|3001.16|3001.16|3001.16|3001.16|3001.16|3001.16|3001.16|0
1652858840000|2022-05-18 07:27:20|3001.08|3001.08|3001.13|3001.13|3001.13|3001.13|3000.92|3000.92|0
1652858850000|2022-05-18 07:27:30|3001.02|3001.02|3000.68|3000.68|3001.02|3001.02|3000.48|3000.48|0
1652858870000|2022-05-18 07:27:50|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|0
1652858880000|2022-05-18 07:28:00|2999.95|2999.95|3000.03|3000.03|3000.03|3000.03|2999.95|2999.95|0
1652858890000|2022-05-18 07:28:10|2999.96|2999.96|2999.96|2999.96|2999.96|2999.96|2999.96|2999.96|0
1652858900000|2022-05-18 07:28:20|2999.87|2999.87|2999.87|2999.87|2999.87|2999.87|2999.87|2999.87|0
1652858940000|2022-05-18 07:29:00|2999.51|2999.51|2999.1|2999.1|2999.51|2999.51|2999.1|2999.1|0
1652858960000|2022-05-18 07:29:20|2999.92|2999.92|3000.47|3000.47|3000.47|3000.47|2999.85|2999.85|0
1652858980000|2022-05-18 07:29:40|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|0
1652858990000|2022-05-18 07:29:50|3000.66|3000.66|3000.66|3000.66|3000.66|3000.66|3000.66|3000.66|0
1652859000000|2022-05-18 07:30:00|3000.45|3000.45|2999.23|2999.23|3000.45|3000.45|2999.23|2999.23|0
1652859010000|2022-05-18 07:30:10|2999.16|2999.16|2999.16|2999.16|2999.16|2999.16|2999.16|2999.16|0
1652859020000|2022-05-18 07:30:20|2998.82|2998.82|2998.49|2998.49|2998.82|2998.82|2998.49|2998.49|0
1652859030000|2022-05-18 07:30:30|2998.82|2998.82|2998.98|2998.98|2998.98|2998.98|2998.82|2998.82|0
1652859040000|2022-05-18 07:30:40|2999.19|2999.19|2999.19|2999.19|2999.19|2999.19|2999.15|2999.15|0
1652859050000|2022-05-18 07:30:50|2998.8|2998.8|2998.95|2998.95|2998.95|2998.95|2998.8|2998.8|0
1652859060000|2022-05-18 07:31:00|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|0
1652859070000|2022-05-18 07:31:10|2998.95|2998.95|2997.68|2997.68|2998.95|2998.95|2997.58|2997.58|0
1652859080000|2022-05-18 07:31:20|2997.79|2997.79|2997.71|2997.71|2997.79|2997.79|2997.71|2997.71|0
1652859090000|2022-05-18 07:31:30|2997.85|2997.85|2997.61|2997.61|2997.85|2997.85|2997.61|2997.61|0
1652859100000|2022-05-18 07:31:40|2997.66|2997.66|2997.61|2997.61|2997.66|2997.66|2997.61|2997.61|0
1652859120000|2022-05-18 07:32:00|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|0
1652859130000|2022-05-18 07:32:10|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|0
1652859140000|2022-05-18 07:32:20|2997.89|2997.89|2998.03|2998.03|2998.03|2998.03|2997.89|2997.89|0
1652859150000|2022-05-18 07:32:30|2997.68|2997.68|2997.66|2997.66|2997.75|2997.75|2997.66|2997.66|0
1652859160000|2022-05-18 07:32:40|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|0
1652859170000|2022-05-18 07:32:50|2997.86|2997.86|2997.79|2997.79|2997.86|2997.86|2997.79|2997.79|0
1652859180000|2022-05-18 07:33:00|2998.11|2998.11|2998.11|2998.11|2998.11|2998.11|2998.03|2998.03|0
1652859190000|2022-05-18 07:33:10|2998.05|2998.05|2998.05|2998.05|2998.05|2998.05|2998.05|2998.05|0
1652859210000|2022-05-18 07:33:30|2998.17|2998.17|2998.17|2998.17|2998.17|2998.17|2998.17|2998.17|0
1652859230000|2022-05-18 07:33:50|2999|2999|2999.1|2999.1|2999.1|2999.1|2999|2999|0
1652859240000|2022-05-18 07:34:00|2998.49|2998.49|2998.49|2998.49|2998.49|2998.49|2998.49|2998.49|0
1652859270000|2022-05-18 07:34:30|2998.56|2998.56|2998.56|2998.56|2998.56|2998.56|2998.56|2998.56|0
1652859290000|2022-05-18 07:34:50|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|0
1652859300000|2022-05-18 07:35:00|2998.49|2998.49|2999.11|2999.11|2999.11|2999.11|2998.49|2998.49|0
1652859360000|2022-05-18 07:36:00|2999.18|2999.18|2998.85|2998.85|2999.18|2999.18|2998.85|2998.85|0
1652859370000|2022-05-18 07:36:10|2998.23|2998.23|2998.23|2998.23|2998.23|2998.23|2998.23|2998.23|0
1652859390000|2022-05-18 07:36:30|2998.36|2998.36|2998.49|2998.49|2998.49|2998.49|2998.36|2998.36|0
1652859430000|2022-05-18 07:37:10|2999.78|2999.78|3000.46|3000.46|3000.46|3000.46|2999.78|2999.78|0
1652859440000|2022-05-18 07:37:20|3000.2|3000.2|3000.33|3000.33|3000.33|3000.33|3000.2|3000.2|0
1652859450000|2022-05-18 07:37:30|3000.1|3000.1|3000.39|3000.39|3000.39|3000.39|3000.1|3000.1|0
1652859460000|2022-05-18 07:37:40|3000.49|3000.49|3000.28|3000.28|3000.49|3000.49|3000.28|3000.28|0
1652859470000|2022-05-18 07:37:50|3000.36|3000.36|3000.36|3000.36|3000.36|3000.36|3000.36|3000.36|0
1652859480000|2022-05-18 07:38:00|3000.97|3000.97|3000.97|3000.97|3000.97|3000.97|3000.97|3000.97|0
1652859490000|2022-05-18 07:38:10|3000.81|3000.81|3000.18|3000.18|3000.9|3000.9|3000.18|3000.18|0
1652859540000|2022-05-18 07:39:00|3000.1|3000.1|3000.1|3000.1|3000.1|3000.1|3000.1|3000.1|0
1652859550000|2022-05-18 07:39:10|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|0
1652859580000|2022-05-18 07:39:40|2999.65|2999.65|2999.71|2999.71|2999.71|2999.71|2999.65|2999.65|0
1652859600000|2022-05-18 07:40:00|2999.99|2999.99|3000.15|3000.15|3000.15|3000.15|2999.94|2999.94|0
1652859680000|2022-05-18 07:41:20|3000.06|3000.06|3000.06|3000.06|3000.06|3000.06|3000.06|3000.06|0
1652859690000|2022-05-18 07:41:30|3000.22|3000.22|3000.14|3000.14|3000.22|3000.22|3000.14|3000.14|0
1652859700000|2022-05-18 07:41:40|3000.06|3000.06|3000.06|3000.06|3000.06|3000.06|3000.06|3000.06|0
1652859710000|2022-05-18 07:41:50|3000.02|3000.02|3000.06|3000.06|3000.06|3000.06|3000.02|3000.02|0
1652859720000|2022-05-18 07:42:00|2999.9|2999.9|2999.9|2999.9|2999.9|2999.9|2999.9|2999.9|0
1652859730000|2022-05-18 07:42:10|2999.98|2999.98|2999.39|2999.39|2999.98|2999.98|2999.31|2999.31|0
1652859750000|2022-05-18 07:42:30|2999.29|2999.29|2999.22|2999.22|2999.37|2999.37|2999.22|2999.22|0
1652859770000|2022-05-18 07:42:50|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|0
1652859780000|2022-05-18 07:43:00|2999.34|2999.34|2999.35|2999.35|2999.45|2999.45|2999.34|2999.34|0
1652859790000|2022-05-18 07:43:10|2999.29|2999.29|2999.29|2999.29|2999.29|2999.29|2999.29|2999.29|0
1652859860000|2022-05-18 07:44:20|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|0
1652859870000|2022-05-18 07:44:30|2999.8|2999.8|2999.72|2999.72|2999.8|2999.8|2999.72|2999.72|0
1652859880000|2022-05-18 07:44:40|2999.56|2999.56|2999.48|2999.48|2999.56|2999.56|2999.48|2999.48|0
1652859900000|2022-05-18 07:45:00|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|0
1652859950000|2022-05-18 07:45:50|2999.07|2999.07|2999.07|2999.07|2999.07|2999.07|2999.07|2999.07|0
1652859970000|2022-05-18 07:46:10|2998.99|2998.99|2998.99|2998.99|2998.99|2998.99|2998.99|2998.99|0
1652859980000|2022-05-18 07:46:20|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|0
1652860000000|2022-05-18 07:46:40|2998.94|2998.94|2999.02|2999.02|2999.02|2999.02|2998.94|2998.94|0
1652860010000|2022-05-18 07:46:50|2998.95|2998.95|2999.09|2999.09|2999.09|2999.09|2998.95|2998.95|0
1652860020000|2022-05-18 07:47:00|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|0
1652860090000|2022-05-18 07:48:10|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|0
1652860110000|2022-05-18 07:48:30|2999.05|2999.05|2998.95|2998.95|2999.05|2999.05|2998.95|2998.95|0
1652860130000|2022-05-18 07:48:50|2998.84|2998.84|2998.84|2998.84|2998.84|2998.84|2998.84|2998.84|0
1652860160000|2022-05-18 07:49:20|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|0
1652860170000|2022-05-18 07:49:30|2998.4|2998.4|2998.17|2998.17|2998.4|2998.4|2998.17|2998.17|0
1652860180000|2022-05-18 07:49:40|2998.09|2998.09|2998.09|2998.09|2998.09|2998.09|2998.09|2998.09|0
1652860190000|2022-05-18 07:49:50|2997.88|2997.88|2997.36|2997.36|2997.88|2997.88|2997.36|2997.36|0
1652860200000|2022-05-18 07:50:00|2997.2|2997.2|2996.73|2996.73|2997.2|2997.2|2996.73|2996.73|0
1652860210000|2022-05-18 07:50:10|2996.63|2996.63|2997.1|2997.1|2997.1|2997.1|2996.56|2996.56|0
1652860220000|2022-05-18 07:50:20|2996.89|2996.89|2996.27|2996.27|2996.89|2996.89|2996.27|2996.27|0
1652860230000|2022-05-18 07:50:30|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|0
1652860240000|2022-05-18 07:50:40|2995.19|2995.19|2995.19|2995.19|2995.19|2995.19|2995.19|2995.19|0
1652860300000|2022-05-18 07:51:40|2995.04|2995.04|2994.96|2994.96|2995.04|2995.04|2994.96|2994.96|0
1652860320000|2022-05-18 07:52:00|2994.55|2994.55|2994.44|2994.44|2994.55|2994.55|2994.44|2994.44|0
1652860330000|2022-05-18 07:52:10|2994.1|2994.1|2993.77|2993.77|2994.1|2994.1|2993.77|2993.77|0
1652860360000|2022-05-18 07:52:40|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|0
1652860400000|2022-05-18 07:53:20|2993.37|2993.37|2993.42|2993.42|2993.47|2993.47|2993.37|2993.37|0
1652860410000|2022-05-18 07:53:30|2993.54|2993.54|2993.54|2993.54|2993.54|2993.54|2993.54|2993.54|0
1652860420000|2022-05-18 07:53:40|2993.3|2993.3|2993.38|2993.38|2993.38|2993.38|2993.3|2993.3|0
1652860430000|2022-05-18 07:53:50|2993.4|2993.4|2993.12|2993.12|2993.4|2993.4|2993.12|2993.12|0
1652860440000|2022-05-18 07:54:00|2993.05|2993.05|2992.67|2992.67|2993.05|2993.05|2992.67|2992.67|0
1652860450000|2022-05-18 07:54:10|2992.52|2992.52|2993.52|2993.52|2993.52|2993.52|2992.52|2992.52|0
1652860460000|2022-05-18 07:54:20|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|0
1652860470000|2022-05-18 07:54:30|2993.53|2993.53|2993.53|2993.53|2993.53|2993.53|2993.53|2993.53|0
1652860480000|2022-05-18 07:54:40|2993.61|2993.61|2993.94|2993.94|2993.94|2993.94|2993.61|2993.61|0
1652860490000|2022-05-18 07:54:50|2993.61|2993.61|2993.65|2993.65|2993.69|2993.69|2993.61|2993.61|0
1652860500000|2022-05-18 07:55:00|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|0
1652860510000|2022-05-18 07:55:10|2993.36|2993.36|2993.67|2993.67|2993.67|2993.67|2993.36|2993.36|0
1652860520000|2022-05-18 07:55:20|2993.77|2993.77|2994.11|2994.11|2994.11|2994.11|2993.77|2993.77|0
1652860540000|2022-05-18 07:55:40|2994.21|2994.21|2994.55|2994.55|2994.55|2994.55|2994.21|2994.21|0
1652860570000|2022-05-18 07:56:10|2994.44|2994.44|2994.44|2994.44|2994.44|2994.44|2994.44|2994.44|0
1652860600000|2022-05-18 07:56:40|2994.84|2994.84|2994.84|2994.84|2994.84|2994.84|2994.84|2994.84|0
1652860620000|2022-05-18 07:57:00|2995.07|2995.07|2994.99|2994.99|2995.07|2995.07|2994.99|2994.99|0
1652860640000|2022-05-18 07:57:20|2994.92|2994.92|2994.92|2994.92|2994.92|2994.92|2994.92|2994.92|0
1652860650000|2022-05-18 07:57:30|2994.76|2994.76|2994.64|2994.64|2994.76|2994.76|2994.64|2994.64|0
1652860680000|2022-05-18 07:58:00|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|0
1652860690000|2022-05-18 07:58:10|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|0
1652860700000|2022-05-18 07:58:20|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|0
1652860750000|2022-05-18 07:59:10|2995.33|2995.33|2994.33|2994.33|2995.33|2995.33|2994.33|2994.33|0
1652860770000|2022-05-18 07:59:30|2994.25|2994.25|2994.41|2994.41|2994.41|2994.41|2994.25|2994.25|0
1652860790000|2022-05-18 07:59:50|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|0
1652860800000|2022-05-18 08:00:00|2994.39|2994.39|2994.49|2994.49|2994.49|2994.49|2994.39|2994.39|0
1652860810000|2022-05-18 08:00:10|2994.81|2994.81|2994.81|2994.81|2994.81|2994.81|2994.81|2994.81|0
1652860820000|2022-05-18 08:00:20|2994.71|2994.71|2994.88|2994.88|2994.92|2994.92|2994.71|2994.71|0
1652860900000|2022-05-18 08:01:40|2995.01|2995.01|2995.01|2995.01|2995.01|2995.01|2995.01|2995.01|0
1652860930000|2022-05-18 08:02:10|2994.89|2994.89|2994.89|2994.89|2994.89|2994.89|2994.89|2994.89|0
1652860940000|2022-05-18 08:02:20|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|0
1652860950000|2022-05-18 08:02:30|2995.85|2995.85|2996.01|2996.01|2996.01|2996.01|2995.85|2995.85|0
1652860960000|2022-05-18 08:02:40|2996.11|2996.11|2996.74|2996.74|2996.74|2996.74|2996.11|2996.11|0
1652860980000|2022-05-18 08:03:00|2997.4|2997.4|2997.58|2997.58|2997.58|2997.58|2997.4|2997.4|0
1652860990000|2022-05-18 08:03:10|2997.77|2997.77|2997.77|2997.77|2997.77|2997.77|2997.77|2997.77|0
1652861020000|2022-05-18 08:03:40|2998|2998|2998.85|2998.85|2998.85|2998.85|2998|2998|0
1652861030000|2022-05-18 08:03:50|2998.52|2998.52|2998.52|2998.52|2998.52|2998.52|2998.52|2998.52|0
1652861060000|2022-05-18 08:04:20|2998.93|2998.93|2998.93|2998.93|2998.93|2998.93|2998.93|2998.93|0
1652861080000|2022-05-18 08:04:40|2999.24|2999.24|2999.36|2999.36|2999.46|2999.46|2999.24|2999.24|0
1652861090000|2022-05-18 08:04:50|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|0
1652861100000|2022-05-18 08:05:00|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|0
1652861130000|2022-05-18 08:05:30|3000.18|3000.18|3000.18|3000.18|3000.18|3000.18|3000.18|3000.18|0
1652861170000|2022-05-18 08:06:10|3000.07|3000.07|3000.07|3000.07|3000.07|3000.07|3000.07|3000.07|0
1652861190000|2022-05-18 08:06:30|3000.17|3000.17|3000.17|3000.17|3000.17|3000.17|3000.17|3000.17|0
1652861200000|2022-05-18 08:06:40|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|0
1652861220000|2022-05-18 08:07:00|3000.36|3000.36|3000.36|3000.36|3000.36|3000.36|3000.36|3000.36|0
1652861230000|2022-05-18 08:07:10|3000.44|3000.44|3000.64|3000.64|3000.64|3000.64|3000.44|3000.44|0
1652861240000|2022-05-18 08:07:20|3000.95|3000.95|3001.07|3001.07|3001.07|3001.07|3000.95|3000.95|0
1652861290000|2022-05-18 08:08:10|3000.76|3000.76|3000.91|3000.91|3000.91|3000.91|3000.76|3000.76|0
1652861300000|2022-05-18 08:08:20|3000.73|3000.73|3000.73|3000.73|3000.73|3000.73|3000.73|3000.73|0
1652861310000|2022-05-18 08:08:30|3000.63|3000.63|3000.63|3000.63|3000.63|3000.63|3000.63|3000.63|0
1652861320000|2022-05-18 08:08:40|3000.42|3000.42|3000.32|3000.32|3000.42|3000.42|3000.32|3000.32|0
1652861330000|2022-05-18 08:08:50|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|0
1652861350000|2022-05-18 08:09:10|3000.93|3000.93|3001.03|3001.03|3001.03|3001.03|3000.93|3000.93|0
1652861390000|2022-05-18 08:09:50|3001.24|3001.24|3001.49|3001.49|3001.49|3001.49|3001.24|3001.24|0
1652861400000|2022-05-18 08:10:00|3001.61|3001.61|3001.79|3001.79|3001.79|3001.79|3001.61|3001.61|0
1652861420000|2022-05-18 08:10:20|3002.12|3002.12|3002.12|3002.12|3002.12|3002.12|3002.12|3002.12|0
1652861430000|2022-05-18 08:10:30|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|0
1652861460000|2022-05-18 08:11:00|3001.88|3001.88|3002.11|3002.11|3002.11|3002.11|3001.88|3001.88|0
1652861490000|2022-05-18 08:11:30|3002.27|3002.27|3003.02|3003.02|3003.02|3003.02|3002.27|3002.27|0
1652861500000|2022-05-18 08:11:40|3003.43|3003.43|3003.84|3003.84|3003.84|3003.84|3003.43|3003.43|0
1652861550000|2022-05-18 08:12:30|3003.92|3003.92|3003.92|3003.92|3003.92|3003.92|3003.92|3003.92|0
1652861580000|2022-05-18 08:13:00|3003.41|3003.41|3003.31|3003.31|3003.41|3003.41|3003.31|3003.31|0
1652861590000|2022-05-18 08:13:10|3003.15|3003.15|3003.15|3003.15|3003.15|3003.15|3003.15|3003.15|0
1652861600000|2022-05-18 08:13:20|3003.23|3003.23|3003.23|3003.23|3003.23|3003.23|3003.23|3003.23|0
1652861650000|2022-05-18 08:14:10|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|0
1652861660000|2022-05-18 08:14:20|3003.87|3003.87|3003.53|3003.53|3003.87|3003.87|3003.53|3003.53|0
1652861690000|2022-05-18 08:14:50|3003.72|3003.72|3003.72|3003.72|3003.72|3003.72|3003.72|3003.72|0
1652861700000|2022-05-18 08:15:00|3005.06|3005.06|3005.12|3005.12|3005.12|3005.12|3004.8|3004.8|0
1652861760000|2022-05-18 08:16:00|3005.52|3005.52|3005.6|3005.6|3005.6|3005.6|3005.52|3005.52|0
1652861770000|2022-05-18 08:16:10|3005.63|3005.63|3005.63|3005.63|3005.63|3005.63|3005.63|3005.63|0
1652861780000|2022-05-18 08:16:20|3006.96|3006.96|3008.94|3008.94|3008.94|3008.94|3006.96|3006.96|0
1652861790000|2022-05-18 08:16:30|3009.06|3009.06|3009.23|3009.23|3009.23|3009.23|3009.06|3009.06|0
1652861800000|2022-05-18 08:16:40|3009.08|3009.08|3009.08|3009.08|3009.08|3009.08|3009.08|3009.08|0
1652861810000|2022-05-18 08:16:50|3009.24|3009.24|3009.24|3009.24|3009.24|3009.24|3009.24|3009.24|0
1652861820000|2022-05-18 08:17:00|3009.03|3009.03|3009.01|3009.01|3009.11|3009.11|3009.01|3009.01|0
1652861830000|2022-05-18 08:17:10|3009.13|3009.13|3009.21|3009.21|3009.21|3009.21|3009.13|3009.13|0
1652861840000|2022-05-18 08:17:20|3009.49|3009.49|3009.85|3009.85|3009.85|3009.85|3009.49|3009.49|0
1652861850000|2022-05-18 08:17:30|3009.71|3009.71|3009.83|3009.83|3009.83|3009.83|3009.71|3009.71|0
1652861880000|2022-05-18 08:18:00|3010.02|3010.02|3010.02|3010.02|3010.02|3010.02|3010.02|3010.02|0
1652861910000|2022-05-18 08:18:30|3009.84|3009.84|3009.84|3009.84|3009.84|3009.84|3009.84|3009.84|0
1652861920000|2022-05-18 08:18:40|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|0
1652861940000|2022-05-18 08:19:00|3009.4|3009.4|3010.65|3010.65|3010.65|3010.65|3009.39|3009.39|0
1652861950000|2022-05-18 08:19:10|3010.58|3010.58|3010.65|3010.65|3010.65|3010.65|3010.58|3010.58|0
1652861960000|2022-05-18 08:19:20|3010.58|3010.58|3010.58|3010.58|3010.58|3010.58|3010.58|3010.58|0
1652861970000|2022-05-18 08:19:30|3010.24|3010.24|3010.24|3010.24|3010.24|3010.24|3010.24|3010.24|0
1652861990000|2022-05-18 08:19:50|3011.24|3011.24|3011.24|3011.24|3011.24|3011.24|3011.24|3011.24|0
1652862010000|2022-05-18 08:20:10|3011.35|3011.35|3011.35|3011.35|3011.35|3011.35|3011.35|3011.35|0
1652862030000|2022-05-18 08:20:30|3011.55|3011.55|3011.55|3011.55|3011.55|3011.55|3011.55|3011.55|0
1652862040000|2022-05-18 08:20:40|3011.66|3011.66|3011.9|3011.9|3011.9|3011.9|3011.66|3011.66|0
1652862070000|2022-05-18 08:21:10|3012.06|3012.06|3012.06|3012.06|3012.06|3012.06|3012.06|3012.06|0
1652862080000|2022-05-18 08:21:20|3011.71|3011.71|3011.2|3011.2|3011.71|3011.71|3011.2|3011.2|0
1652862090000|2022-05-18 08:21:30|3011.27|3011.27|3011.27|3011.27|3011.27|3011.27|3011.27|3011.27|0
1652862100000|2022-05-18 08:21:40|3011.35|3011.35|3011.35|3011.35|3011.35|3011.35|3011.35|3011.35|0
1652862130000|2022-05-18 08:22:10|3011.42|3011.42|3011.42|3011.42|3011.42|3011.42|3011.42|3011.42|0
1652862140000|2022-05-18 08:22:20|3011.65|3011.65|3011.72|3011.72|3011.72|3011.72|3011.58|3011.58|0
1652862150000|2022-05-18 08:22:30|3011.64|3011.64|3011.64|3011.64|3011.64|3011.64|3011.64|3011.64|0
1652862160000|2022-05-18 08:22:40|3011.44|3011.44|3011.69|3011.69|3011.69|3011.69|3011.44|3011.44|0
1652862180000|2022-05-18 08:23:00|3011.79|3011.79|3011.79|3011.79|3011.79|3011.79|3011.79|3011.79|0
1652862190000|2022-05-18 08:23:10|3011.91|3011.91|3012.09|3012.09|3012.09|3012.09|3011.91|3011.91|0
1652862210000|2022-05-18 08:23:30|3012.3|3012.3|3012.3|3012.3|3012.3|3012.3|3012.3|3012.3|0
1652862230000|2022-05-18 08:23:50|3012.42|3012.42|3012.5|3012.5|3012.5|3012.5|3012.42|3012.42|0
1652862270000|2022-05-18 08:24:30|3012.61|3012.61|3012.53|3012.53|3012.61|3012.61|3012.53|3012.53|0
1652862310000|2022-05-18 08:25:10|3012.32|3012.32|3012.32|3012.32|3012.32|3012.32|3012.32|3012.32|0
1652862330000|2022-05-18 08:25:30|3012.24|3012.24|3012.24|3012.24|3012.24|3012.24|3012.24|3012.24|0
1652862340000|2022-05-18 08:25:40|3011.24|3011.24|3010.11|3010.11|3011.24|3011.24|3010.11|3010.11|0
1652862360000|2022-05-18 08:26:00|3009.95|3009.95|3010.41|3010.41|3010.41|3010.41|3009.74|3009.74|0
1652862370000|2022-05-18 08:26:10|3010.33|3010.33|3010.33|3010.33|3010.33|3010.33|3010.33|3010.33|0
1652862410000|2022-05-18 08:26:50|3010.49|3010.49|3010.49|3010.49|3010.49|3010.49|3010.49|3010.49|0
1652862420000|2022-05-18 08:27:00|3010.15|3010.15|3009.15|3009.15|3010.15|3010.15|3009.15|3009.15|0
1652862440000|2022-05-18 08:27:20|3009.07|3009.07|3008.96|3008.96|3009.07|3009.07|3008.96|3008.96|0
1652862450000|2022-05-18 08:27:30|3008.88|3008.88|3008.88|3008.88|3008.88|3008.88|3008.88|3008.88|0
1652862470000|2022-05-18 08:27:50|3008.56|3008.56|3008.56|3008.56|3008.56|3008.56|3008.56|3008.56|0
1652862480000|2022-05-18 08:28:00|3008.39|3008.39|3008.39|3008.39|3008.39|3008.39|3008.39|3008.39|0
1652862520000|2022-05-18 08:28:40|3008.49|3008.49|3008.49|3008.49|3008.49|3008.49|3008.49|3008.49|0
1652862530000|2022-05-18 08:28:50|3008.38|3008.38|3008.38|3008.38|3008.38|3008.38|3008.38|3008.38|0
1652862540000|2022-05-18 08:29:00|3008.17|3008.17|3008.24|3008.24|3008.28|3008.28|3008.1|3008.1|0
1652862550000|2022-05-18 08:29:10|3008.4|3008.4|3008.28|3008.28|3008.4|3008.4|3008.28|3008.28|0
1652862560000|2022-05-18 08:29:20|3008.48|3008.48|3008.29|3008.29|3008.48|3008.48|3008.29|3008.29|0
1652862590000|2022-05-18 08:29:50|3008.09|3008.09|3008.09|3008.09|3008.09|3008.09|3008.09|3008.09|0
1652862600000|2022-05-18 08:30:00|3008.42|3008.42|3008.42|3008.42|3008.42|3008.42|3008.42|3008.42|0
1652862620000|2022-05-18 08:30:20|3008.51|3008.51|3008.51|3008.51|3008.51|3008.51|3008.51|3008.51|0
1652862640000|2022-05-18 08:30:40|3008.3|3008.3|3008.16|3008.16|3008.3|3008.3|3008.16|3008.16|0
1652862650000|2022-05-18 08:30:50|3008|3008|3008|3008|3008|3008|3008|3008|0
1652862660000|2022-05-18 08:31:00|3007.84|3007.84|3007.95|3007.95|3007.95|3007.95|3007.84|3007.84|0
1652862670000|2022-05-18 08:31:10|3007.66|3007.66|3007.5|3007.5|3007.66|3007.66|3007.5|3007.5|0
1652862680000|2022-05-18 08:31:20|3007.57|3007.57|3007.57|3007.57|3007.57|3007.57|3007.57|3007.57|0
1652862690000|2022-05-18 08:31:30|3007.47|3007.47|3007.47|3007.47|3007.47|3007.47|3007.47|3007.47|0
1652862700000|2022-05-18 08:31:40|3007.54|3007.54|3007.54|3007.54|3007.54|3007.54|3007.54|3007.54|0
1652862710000|2022-05-18 08:31:50|3007.61|3007.61|3007.61|3007.61|3007.61|3007.61|3007.61|3007.61|0
1652862740000|2022-05-18 08:32:20|3007.45|3007.45|3007.45|3007.45|3007.45|3007.45|3007.45|3007.45|0
1652862760000|2022-05-18 08:32:40|3006.12|3006.12|3005.92|3005.92|3006.12|3006.12|3005.92|3005.92|0
1652862770000|2022-05-18 08:32:50|3005.81|3005.81|3005.73|3005.73|3005.81|3005.81|3005.73|3005.73|0
1652862800000|2022-05-18 08:33:20|3005.63|3005.63|3005.58|3005.58|3005.63|3005.63|3005.52|3005.52|0
1652862810000|2022-05-18 08:33:30|3005.48|3005.48|3005.48|3005.48|3005.48|3005.48|3005.48|3005.48|0
1652862840000|2022-05-18 08:34:00|3005.28|3005.28|3004.03|3004.03|3005.38|3005.38|3004.03|3004.03|0
1652862850000|2022-05-18 08:34:10|3003.84|3003.84|3003.28|3003.28|3003.95|3003.95|3002.95|3002.95|0
1652862860000|2022-05-18 08:34:20|3003.14|3003.14|3003.14|3003.14|3003.14|3003.14|3003.14|3003.14|0
1652862880000|2022-05-18 08:34:40|3003.38|3003.38|3003.38|3003.38|3003.38|3003.38|3003.38|3003.38|0
1652862900000|2022-05-18 08:35:00|3003.3|3003.3|3003.38|3003.38|3003.38|3003.38|3003.22|3003.22|0
1652862910000|2022-05-18 08:35:10|3003.3|3003.3|3003.3|3003.3|3003.3|3003.3|3003.3|3003.3|0
1652862920000|2022-05-18 08:35:20|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|0
1652862960000|2022-05-18 08:36:00|3002.51|3002.51|3002.51|3002.51|3002.51|3002.51|3002.51|3002.51|0
1652863000000|2022-05-18 08:36:40|3002.28|3002.28|3002.28|3002.28|3002.28|3002.28|3002.28|3002.28|0
1652863080000|2022-05-18 08:38:00|3002.07|3002.07|3002.15|3002.15|3002.15|3002.15|3002.07|3002.07|0
1652863090000|2022-05-18 08:38:10|3001.63|3001.63|3001.63|3001.63|3001.63|3001.63|3001.63|3001.63|0
1652863100000|2022-05-18 08:38:20|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|0
1652863120000|2022-05-18 08:38:40|3001.36|3001.36|3001.36|3001.36|3001.36|3001.36|3001.36|3001.36|0
1652863130000|2022-05-18 08:38:50|3001.51|3001.51|3002.05|3002.05|3002.05|3002.05|3001.51|3001.51|0
1652863150000|2022-05-18 08:39:10|3002.13|3002.13|3002.13|3002.13|3002.13|3002.13|3002.13|3002.13|0
1652863160000|2022-05-18 08:39:20|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|0
1652863180000|2022-05-18 08:39:40|3001.9|3001.9|3001.56|3001.56|3001.9|3001.9|3001.56|3001.56|0
1652863190000|2022-05-18 08:39:50|3001.34|3001.34|3001.34|3001.34|3001.34|3001.34|3001.34|3001.34|0
1652863210000|2022-05-18 08:40:10|3001.18|3001.18|3001.18|3001.18|3001.18|3001.18|3001.18|3001.18|0
1652863260000|2022-05-18 08:41:00|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|0
1652863270000|2022-05-18 08:41:10|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|0
1652863340000|2022-05-18 08:42:20|3001.22|3001.22|3000.99|3000.99|3001.22|3001.22|3000.99|3000.99|0
1652863350000|2022-05-18 08:42:30|3000.78|3000.78|3000.75|3000.75|3000.99|3000.99|3000.75|3000.75|0
1652863370000|2022-05-18 08:42:50|3001.38|3001.38|3000.71|3000.71|3001.38|3001.38|3000.71|3000.71|0
1652863390000|2022-05-18 08:43:10|3000.82|3000.82|3002.3|3002.3|3002.3|3002.3|3000.82|3000.82|0
1652863430000|2022-05-18 08:43:50|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|0
1652863440000|2022-05-18 08:44:00|3002.74|3002.74|3002.74|3002.74|3002.74|3002.74|3002.74|3002.74|0
1652863490000|2022-05-18 08:44:50|3002.28|3002.28|3002.28|3002.28|3002.28|3002.28|3002.28|3002.28|0
1652863530000|2022-05-18 08:45:30|3002.11|3002.11|3002.11|3002.11|3002.11|3002.11|3002.11|3002.11|0
1652863570000|2022-05-18 08:46:10|3002.34|3002.34|3002.54|3002.54|3002.54|3002.54|3002.34|3002.34|0
1652863610000|2022-05-18 08:46:50|3002.69|3002.69|3003.05|3003.05|3003.05|3003.05|3002.69|3002.69|0
1652863620000|2022-05-18 08:47:00|3003.71|3003.71|3005.16|3005.16|3005.23|3005.23|3003.71|3003.71|0
1652863630000|2022-05-18 08:47:10|3005.24|3005.24|3005.63|3005.63|3005.63|3005.63|3005.24|3005.24|0
1652863640000|2022-05-18 08:47:20|3005.74|3005.74|3005.74|3005.74|3005.74|3005.74|3005.74|3005.74|0
1652863650000|2022-05-18 08:47:30|3006.07|3006.07|3005.96|3005.96|3006.07|3006.07|3005.96|3005.96|0
1652863670000|2022-05-18 08:47:50|3006.04|3006.04|3006.04|3006.04|3006.04|3006.04|3006.04|3006.04|0
1652863720000|2022-05-18 08:48:40|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|0
1652863740000|2022-05-18 08:49:00|3006.21|3006.21|3006.45|3006.45|3006.45|3006.45|3006.11|3006.11|0
1652863750000|2022-05-18 08:49:10|3006.35|3006.35|3006.35|3006.35|3006.35|3006.35|3006.35|3006.35|0
1652863760000|2022-05-18 08:49:20|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|0
1652863770000|2022-05-18 08:49:30|3006.8|3006.8|3007.16|3007.16|3007.16|3007.16|3006.8|3006.8|0
1652863810000|2022-05-18 08:50:10|3007.27|3007.27|3007.27|3007.27|3007.27|3007.27|3007.27|3007.27|0
1652863830000|2022-05-18 08:50:30|3007.09|3007.09|3007.09|3007.09|3007.09|3007.09|3007.09|3007.09|0
1652863860000|2022-05-18 08:51:00|3006.85|3006.85|3006.85|3006.85|3006.85|3006.85|3006.85|3006.85|0
1652863870000|2022-05-18 08:51:10|3007.01|3007.01|3007.01|3007.01|3007.01|3007.01|3007.01|3007.01|0
1652863880000|2022-05-18 08:51:20|3007.08|3007.08|3007.08|3007.08|3007.08|3007.08|3007.08|3007.08|0
1652863890000|2022-05-18 08:51:30|3007.16|3007.16|3007.16|3007.16|3007.16|3007.16|3007.16|3007.16|0
1652863900000|2022-05-18 08:51:40|3007.24|3007.24|3007.24|3007.24|3007.24|3007.24|3007.24|3007.24|0
1652863940000|2022-05-18 08:52:20|3007.17|3007.17|3007.34|3007.34|3007.34|3007.34|3007.17|3007.17|0
1652863960000|2022-05-18 08:52:40|3007.54|3007.54|3007.75|3007.75|3007.75|3007.75|3007.54|3007.54|0
1652863970000|2022-05-18 08:52:50|3007.83|3007.83|3007.83|3007.83|3007.83|3007.83|3007.83|3007.83|0
1652863980000|2022-05-18 08:53:00|3007.72|3007.72|3008.13|3008.13|3008.13|3008.13|3007.72|3007.72|0
1652863990000|2022-05-18 08:53:10|3008.28|3008.28|3008.28|3008.28|3008.28|3008.28|3008.28|3008.28|0
1652864000000|2022-05-18 08:53:20|3008.43|3008.43|3008.67|3008.67|3008.67|3008.67|3008.43|3008.43|0
1652864050000|2022-05-18 08:54:10|3009.1|3009.1|3009.1|3009.1|3009.1|3009.1|3009.1|3009.1|0
1652864070000|2022-05-18 08:54:30|3009|3009|3009|3009|3009|3009|3009|3009|0
1652864080000|2022-05-18 08:54:40|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|0
1652864090000|2022-05-18 08:54:50|3008.94|3008.94|3008.94|3008.94|3008.94|3008.94|3008.94|3008.94|0
1652864100000|2022-05-18 08:55:00|3009.02|3009.02|3010|3010|3010|3010|3009.02|3009.02|0
1652864110000|2022-05-18 08:55:10|3010.1|3010.1|3010.1|3010.1|3010.1|3010.1|3010.1|3010.1|0
1652864170000|2022-05-18 08:56:10|3009.89|3009.89|3009.69|3009.69|3009.89|3009.89|3009.69|3009.69|0
1652864180000|2022-05-18 08:56:20|3009.85|3009.85|3009.77|3009.77|3009.85|3009.85|3009.77|3009.77|0
1652864200000|2022-05-18 08:56:40|3009.93|3009.93|3009.93|3009.93|3009.93|3009.93|3009.93|3009.93|0
1652864230000|2022-05-18 08:57:10|3009.84|3009.84|3009.84|3009.84|3009.84|3009.84|3009.84|3009.84|0
1652864250000|2022-05-18 08:57:30|3009.88|3009.88|3009.88|3009.88|3009.88|3009.88|3009.88|3009.88|0
1652864280000|2022-05-18 08:58:00|3010.02|3010.02|3010.3|3010.3|3010.3|3010.3|3010.02|3010.02|0
1652864290000|2022-05-18 08:58:10|3010.41|3010.41|3010.48|3010.48|3010.48|3010.48|3010.41|3010.41|0
1652864310000|2022-05-18 08:58:30|3010.55|3010.55|3010.55|3010.55|3010.55|3010.55|3010.55|3010.55|0
1652864330000|2022-05-18 08:58:50|3010.29|3010.29|3010.29|3010.29|3010.29|3010.29|3010.29|3010.29|0
1652864340000|2022-05-18 08:59:00|3010.53|3010.53|3010.53|3010.53|3010.71|3010.71|3010.53|3010.53|0
1652864350000|2022-05-18 08:59:10|3010.74|3010.74|3010.74|3010.74|3010.74|3010.74|3010.74|3010.74|0
1652864360000|2022-05-18 08:59:20|3011.41|3011.41|3011.41|3011.41|3011.41|3011.41|3011.41|3011.41|0
1652864370000|2022-05-18 08:59:30|3011.45|3011.45|3010.79|3010.79|3011.45|3011.45|3010.79|3010.79|0
1652864380000|2022-05-18 08:59:40|3011.45|3011.45|3011.85|3011.85|3011.85|3011.85|3011.45|3011.45|0
1652864400000|2022-05-18 09:00:00|3011.64|3011.64|3011.65|3011.65|3011.74|3011.74|3011.64|3011.64|0
1652864410000|2022-05-18 09:00:10|3011.57|3011.57|3011.57|3011.57|3011.57|3011.57|3011.57|3011.57|0
1652864420000|2022-05-18 09:00:20|3011.38|3011.38|3011.38|3011.38|3011.38|3011.38|3011.38|3011.38|0
1652864450000|2022-05-18 09:00:50|3011.17|3011.17|3011.17|3011.17|3011.17|3011.17|3011.17|3011.17|0
1652864470000|2022-05-18 09:01:10|3011.13|3011.13|3011.34|3011.34|3011.34|3011.34|3011.13|3011.13|0
1652864480000|2022-05-18 09:01:20|3011.13|3011.13|3011.03|3011.03|3011.13|3011.13|3011.03|3011.03|0
1652864500000|2022-05-18 09:01:40|3010.96|3010.96|3010.96|3010.96|3010.96|3010.96|3010.96|3010.96|0
1652864520000|2022-05-18 09:02:00|3010.88|3010.88|3010.88|3010.88|3010.88|3010.88|3010.88|3010.88|0
1652864530000|2022-05-18 09:02:10|3010.8|3010.8|3010.72|3010.72|3010.8|3010.8|3010.72|3010.72|0
1652864550000|2022-05-18 09:02:30|3010.65|3010.65|3010.4|3010.4|3010.65|3010.65|3010.32|3010.32|0
1652864560000|2022-05-18 09:02:40|3010.56|3010.56|3010.56|3010.56|3010.56|3010.56|3010.56|3010.56|0
1652864570000|2022-05-18 09:02:50|3010.84|3010.84|3011.1|3011.1|3011.1|3011.1|3010.84|3010.84|0
1652864580000|2022-05-18 09:03:00|3011.31|3011.31|3011.31|3011.31|3011.31|3011.31|3011.31|3011.31|0
1652864590000|2022-05-18 09:03:10|3011.42|3011.42|3011.52|3011.52|3011.52|3011.52|3011.42|3011.42|0
1652864610000|2022-05-18 09:03:30|3011.77|3011.77|3011.81|3011.81|3011.81|3011.81|3011.6|3011.6|0
1652864620000|2022-05-18 09:03:40|3011.89|3011.89|3011.89|3011.89|3011.89|3011.89|3011.89|3011.89|0
1652864630000|2022-05-18 09:03:50|3011.97|3011.97|3011.97|3011.97|3011.97|3011.97|3011.97|3011.97|0
1652864660000|2022-05-18 09:04:20|3012.13|3012.13|3012.13|3012.13|3012.13|3012.13|3012.13|3012.13|0
1652864690000|2022-05-18 09:04:50|3012.17|3012.17|3012.17|3012.17|3012.17|3012.17|3012.17|3012.17|0
1652864700000|2022-05-18 09:05:00|3012.21|3012.21|3012.53|3012.53|3012.53|3012.53|3012.13|3012.13|0
1652864720000|2022-05-18 09:05:20|3012.64|3012.64|3012.64|3012.64|3012.64|3012.64|3012.64|3012.64|0
1652864730000|2022-05-18 09:05:30|3012.59|3012.59|3012.64|3012.64|3012.64|3012.64|3012.59|3012.59|0
1652864740000|2022-05-18 09:05:40|3012.97|3012.97|3012.64|3012.64|3012.97|3012.97|3012.64|3012.64|0
1652864750000|2022-05-18 09:05:50|3012.31|3012.31|3012.45|3012.45|3012.45|3012.45|3012.31|3012.31|0
1652864760000|2022-05-18 09:06:00|3012.76|3012.76|3012.93|3012.93|3012.93|3012.93|3012.76|3012.76|0
1652864770000|2022-05-18 09:06:10|3013.64|3013.64|3014.11|3014.11|3014.11|3014.11|3013.64|3013.64|0
1652864780000|2022-05-18 09:06:20|3014.23|3014.23|3014.28|3014.28|3014.28|3014.28|3014.21|3014.21|0
1652864790000|2022-05-18 09:06:30|3014.14|3014.14|3014.21|3014.21|3014.21|3014.21|3014.14|3014.14|0
1652864810000|2022-05-18 09:06:50|3014.4|3014.4|3014.4|3014.4|3014.4|3014.4|3014.4|3014.4|0
1652864820000|2022-05-18 09:07:00|3014.91|3014.91|3015.12|3015.12|3015.12|3015.12|3014.91|3014.91|0
1652864830000|2022-05-18 09:07:10|3014.71|3014.71|3014.06|3014.06|3014.91|3014.91|3013.85|3013.85|0
1652864840000|2022-05-18 09:07:20|3014.26|3014.26|3014.26|3014.26|3014.26|3014.26|3014.26|3014.26|0
1652864850000|2022-05-18 09:07:30|3014.6|3014.6|3014.6|3014.6|3014.6|3014.6|3014.6|3014.6|0
1652864900000|2022-05-18 09:08:20|3014.52|3014.52|3014.52|3014.52|3014.52|3014.52|3014.52|3014.52|0
1652864910000|2022-05-18 09:08:30|3014.43|3014.43|3014.43|3014.43|3014.43|3014.43|3014.43|3014.43|0
1652864920000|2022-05-18 09:08:40|3014.53|3014.53|3014.2|3014.2|3014.53|3014.53|3014.2|3014.2|0
1652864940000|2022-05-18 09:09:00|3014.41|3014.41|3014.67|3014.67|3014.67|3014.67|3014.41|3014.41|0
1652864950000|2022-05-18 09:09:10|3014.77|3014.77|3014.77|3014.77|3014.77|3014.77|3014.77|3014.77|0
1652864960000|2022-05-18 09:09:20|3014.87|3014.87|3014.87|3014.87|3014.87|3014.87|3014.87|3014.87|0
1652864980000|2022-05-18 09:09:40|3014.79|3014.79|3014.79|3014.79|3014.79|3014.79|3014.79|3014.79|0
1652864990000|2022-05-18 09:09:50|3015.02|3015.02|3015.69|3015.69|3015.69|3015.69|3015.02|3015.02|0
1652865000000|2022-05-18 09:10:00|3016.02|3016.02|3015.41|3015.41|3016.02|3016.02|3015.41|3015.41|0
1652865020000|2022-05-18 09:10:20|3015.83|3015.83|3015.62|3015.62|3015.83|3015.83|3015.62|3015.62|0
1652865040000|2022-05-18 09:10:40|3015.54|3015.54|3016.05|3016.05|3016.05|3016.05|3015.54|3015.54|0
1652865050000|2022-05-18 09:10:50|3016.26|3016.26|3016.15|3016.15|3016.26|3016.26|3015.95|3015.95|0
1652865060000|2022-05-18 09:11:00|3016.26|3016.26|3016.34|3016.34|3016.34|3016.34|3016.26|3016.26|0
1652865070000|2022-05-18 09:11:10|3016.13|3016.13|3016.05|3016.05|3016.13|3016.13|3016.05|3016.05|0
1652865080000|2022-05-18 09:11:20|3016.15|3016.15|3016.71|3016.71|3016.71|3016.71|3016.15|3016.15|0
1652865090000|2022-05-18 09:11:30|3016.75|3016.75|3017.16|3017.16|3017.39|3017.39|3016.75|3016.75|0
1652865120000|2022-05-18 09:12:00|3017.55|3017.55|3017.74|3017.74|3017.74|3017.74|3017.55|3017.55|0
1652865130000|2022-05-18 09:12:10|3018.05|3018.05|3018.67|3018.67|3018.67|3018.67|3017.94|3017.94|0
1652865140000|2022-05-18 09:12:20|3018.34|3018.34|3018.81|3018.81|3018.81|3018.81|3018.34|3018.34|0
1652865150000|2022-05-18 09:12:30|3018.91|3018.91|3018.91|3018.91|3018.91|3018.91|3018.91|3018.91|0
1652865160000|2022-05-18 09:12:40|3019|3019|3019.23|3019.23|3019.35|3019.35|3019|3019|0
1652865170000|2022-05-18 09:12:50|3019.2|3019.2|3019.15|3019.15|3019.25|3019.25|3019.15|3019.15|0
1652865180000|2022-05-18 09:13:00|3019.31|3019.31|3019.36|3019.36|3019.36|3019.36|3019.23|3019.23|0
1652865190000|2022-05-18 09:13:10|3019.31|3019.31|3019.59|3019.59|3019.59|3019.59|3019.07|3019.07|0
1652865210000|2022-05-18 09:13:30|3019.64|3019.64|3019.66|3019.66|3019.74|3019.74|3019.64|3019.64|0
1652865220000|2022-05-18 09:13:40|3019.59|3019.59|3019.98|3019.98|3019.98|3019.98|3019.59|3019.59|0
1652865240000|2022-05-18 09:14:00|3020.06|3020.06|3019.73|3019.73|3020.06|3020.06|3019.22|3019.22|0
1652865250000|2022-05-18 09:14:10|3019.84|3019.84|3019.96|3019.96|3019.96|3019.96|3019.84|3019.84|0
1652865270000|2022-05-18 09:14:30|3020.07|3020.07|3020.07|3020.07|3020.07|3020.07|3020.07|3020.07|0
1652865290000|2022-05-18 09:14:50|3020.15|3020.15|3020.15|3020.15|3020.15|3020.15|3020.15|3020.15|0
1652865300000|2022-05-18 09:15:00|3019.61|3019.61|3019.26|3019.26|3019.61|3019.61|3019.26|3019.26|0
1652865310000|2022-05-18 09:15:10|3019.34|3019.34|3019.67|3019.67|3019.67|3019.67|3019.34|3019.34|0
1652865330000|2022-05-18 09:15:30|3019.62|3019.62|3019.62|3019.62|3019.62|3019.62|3019.62|3019.62|0
1652865370000|2022-05-18 09:16:10|3019.97|3019.97|3019.9|3019.9|3019.97|3019.97|3019.9|3019.9|0
1652865390000|2022-05-18 09:16:30|3019.78|3019.78|3019.78|3019.78|3019.78|3019.78|3019.78|3019.78|0
1652865480000|2022-05-18 09:18:00|3019.7|3019.7|3019.7|3019.7|3019.7|3019.7|3019.7|3019.7|0
1652865490000|2022-05-18 09:18:10|3019.65|3019.65|3019.65|3019.65|3019.65|3019.65|3019.65|3019.65|0
1652865510000|2022-05-18 09:18:30|3019.73|3019.73|3020.04|3020.04|3020.04|3020.04|3019.73|3019.73|0
1652865520000|2022-05-18 09:18:40|3020.16|3020.16|3020.16|3020.16|3020.16|3020.16|3020.16|3020.16|0
1652865540000|2022-05-18 09:19:00|3019.74|3019.74|3019.56|3019.56|3019.74|3019.74|3019.56|3019.56|0
1652865590000|2022-05-18 09:19:50|3019.45|3019.45|3019.45|3019.45|3019.45|3019.45|3019.45|3019.45|0
1652865600000|2022-05-18 09:20:00|3019.49|3019.49|3019.49|3019.49|3019.49|3019.49|3019.49|3019.49|0
1652865630000|2022-05-18 09:20:30|3019.31|3019.31|3019.31|3019.31|3019.31|3019.31|3019.31|3019.31|0
1652865640000|2022-05-18 09:20:40|3019.42|3019.42|3019.42|3019.42|3019.42|3019.42|3019.42|3019.42|0
1652865650000|2022-05-18 09:20:50|3019.52|3019.52|3019.42|3019.42|3019.62|3019.62|3019.42|3019.42|0
1652865660000|2022-05-18 09:21:00|3019.52|3019.52|3019.21|3019.21|3019.52|3019.52|3019.21|3019.21|0
1652865670000|2022-05-18 09:21:10|3019.26|3019.26|3019.26|3019.26|3019.26|3019.26|3019.26|3019.26|0
1652865690000|2022-05-18 09:21:30|3019.34|3019.34|3019.34|3019.34|3019.34|3019.34|3019.34|3019.34|0
1652865720000|2022-05-18 09:22:00|3019.24|3019.24|3019.62|3019.62|3019.62|3019.62|3019.24|3019.24|0
1652865730000|2022-05-18 09:22:10|3019.41|3019.41|3019.69|3019.69|3019.69|3019.69|3019.41|3019.41|0
1652865740000|2022-05-18 09:22:20|3019.9|3019.9|3020.94|3020.94|3020.94|3020.94|3019.9|3019.9|0
1652865750000|2022-05-18 09:22:30|3021.16|3021.16|3021.24|3021.24|3021.24|3021.24|3021.16|3021.16|0
1652865770000|2022-05-18 09:22:50|3021.16|3021.16|3021.16|3021.16|3021.16|3021.16|3021.16|3021.16|0
1652865790000|2022-05-18 09:23:10|3021.35|3021.35|3021.35|3021.35|3021.35|3021.35|3021.35|3021.35|0
1652865810000|2022-05-18 09:23:30|3021.39|3021.39|3021.39|3021.39|3021.39|3021.39|3021.39|3021.39|0
1652865820000|2022-05-18 09:23:40|3021.31|3021.31|3021.31|3021.31|3021.31|3021.31|3021.31|3021.31|0
1652865840000|2022-05-18 09:24:00|3021.4|3021.4|3021.48|3021.48|3021.48|3021.48|3021.4|3021.4|0
1652865850000|2022-05-18 09:24:10|3021.44|3021.44|3021.52|3021.52|3021.52|3021.52|3021.44|3021.44|0
1652865860000|2022-05-18 09:24:20|3021.44|3021.44|3021.44|3021.44|3021.44|3021.44|3021.44|3021.44|0
1652865870000|2022-05-18 09:24:30|3021.6|3021.6|3021.6|3021.6|3021.6|3021.6|3021.6|3021.6|0
1652865880000|2022-05-18 09:24:40|3021.7|3021.7|3021.7|3021.7|3021.7|3021.7|3021.7|3021.7|0
1652865900000|2022-05-18 09:25:00|3021.46|3021.46|3021.34|3021.34|3021.46|3021.46|3021.34|3021.34|0
1652865910000|2022-05-18 09:25:10|3021.42|3021.42|3021.42|3021.42|3021.42|3021.42|3021.42|3021.42|0
1652865930000|2022-05-18 09:25:30|3021.47|3021.47|3022.31|3022.31|3022.64|3022.64|3021.47|3021.47|0
1652865940000|2022-05-18 09:25:40|3022.52|3022.52|3023.46|3023.46|3023.67|3023.67|3022.52|3022.52|0
1652865950000|2022-05-18 09:25:50|3023.6|3023.6|3023.95|3023.95|3023.95|3023.95|3023.54|3023.54|0
1652865960000|2022-05-18 09:26:00|3024.08|3024.08|3024.03|3024.03|3024.08|3024.08|3024.03|3024.03|0
1652865970000|2022-05-18 09:26:10|3024.24|3024.24|3024.24|3024.24|3024.24|3024.24|3024.24|3024.24|0
1652865980000|2022-05-18 09:26:20|3024.58|3024.58|3024.66|3024.66|3024.66|3024.66|3024.58|3024.58|0
1652865990000|2022-05-18 09:26:30|3024.5|3024.5|3024.2|3024.2|3024.58|3024.58|3024.2|3024.2|0
1652866000000|2022-05-18 09:26:40|3024.41|3024.41|3024.72|3024.72|3024.72|3024.72|3024.41|3024.41|0
1652866020000|2022-05-18 09:27:00|3024.51|3024.51|3024.17|3024.17|3024.51|3024.51|3024.17|3024.17|0
1652866050000|2022-05-18 09:27:30|3024.07|3024.07|3024.07|3024.07|3024.07|3024.07|3024.07|3024.07|0
1652866060000|2022-05-18 09:27:40|3023.74|3023.74|3023.74|3023.74|3023.74|3023.74|3023.74|3023.74|0
1652866070000|2022-05-18 09:27:50|3023.41|3023.41|3023.49|3023.49|3023.49|3023.49|3023.41|3023.41|0
1652866080000|2022-05-18 09:28:00|3023.73|3023.73|3023.73|3023.73|3023.73|3023.73|3023.73|3023.73|0
1652866090000|2022-05-18 09:28:10|3023.81|3023.81|3023.81|3023.81|3023.81|3023.81|3023.81|3023.81|0
1652866100000|2022-05-18 09:28:20|3022.81|3022.81|3022.81|3022.81|3022.81|3022.81|3022.81|3022.81|0
1652866110000|2022-05-18 09:28:30|3022.73|3022.73|3023.3|3023.3|3023.3|3023.3|3022.73|3022.73|0
1652866130000|2022-05-18 09:28:50|3023.28|3023.28|3023.28|3023.28|3023.28|3023.28|3023.28|3023.28|0
1652866150000|2022-05-18 09:29:10|3023.59|3023.59|3023.59|3023.59|3023.59|3023.59|3023.59|3023.59|0
1652866160000|2022-05-18 09:29:20|3023.25|3023.25|3023.25|3023.25|3023.25|3023.25|3023.25|3023.25|0
1652866180000|2022-05-18 09:29:40|3023.59|3023.59|3023.59|3023.59|3023.59|3023.59|3023.59|3023.59|0
1652866190000|2022-05-18 09:29:50|3023.8|3023.8|3023.8|3023.8|3023.8|3023.8|3023.8|3023.8|0
1652866200000|2022-05-18 09:30:00|3023.65|3023.65|3023.62|3023.62|3023.65|3023.65|3023.62|3023.62|0
1652866220000|2022-05-18 09:30:20|3023.98|3023.98|3023.55|3023.55|3023.98|3023.98|3023.55|3023.55|0
1652866230000|2022-05-18 09:30:30|3024.35|3024.35|3024.19|3024.19|3024.35|3024.35|3024.19|3024.19|0
1652866240000|2022-05-18 09:30:40|3024.23|3024.23|3024.31|3024.31|3024.31|3024.31|3024.23|3024.23|0
1652866260000|2022-05-18 09:31:00|3024.35|3024.35|3025.09|3025.09|3025.09|3025.09|3024.35|3024.35|0
1652866280000|2022-05-18 09:31:20|3025.76|3025.76|3025.76|3025.76|3025.76|3025.76|3025.76|3025.76|0
1652866300000|2022-05-18 09:31:40|3026.28|3026.28|3026.66|3026.66|3026.66|3026.66|3026.15|3026.15|0
1652866310000|2022-05-18 09:31:50|3026.56|3026.56|3025.86|3025.86|3026.66|3026.66|3025.86|3025.86|0
1652866320000|2022-05-18 09:32:00|3025.7|3025.7|3025.78|3025.78|3025.78|3025.78|3025.7|3025.7|0
1652866350000|2022-05-18 09:32:30|3025.89|3025.89|3025.89|3025.89|3025.89|3025.89|3025.89|3025.89|0
1652866390000|2022-05-18 09:33:10|3026.09|3026.09|3026.09|3026.09|3026.09|3026.09|3026.09|3026.09|0
1652866400000|2022-05-18 09:33:20|3026.41|3026.41|3026.41|3026.41|3026.41|3026.41|3026.41|3026.41|0
1652866420000|2022-05-18 09:33:40|3026.49|3026.49|3026.49|3026.49|3026.49|3026.49|3026.49|3026.49|0
1652866430000|2022-05-18 09:33:50|3026.67|3026.67|3026.67|3026.67|3026.67|3026.67|3026.67|3026.67|0
1652866440000|2022-05-18 09:34:00|3026.59|3026.59|3026.59|3026.59|3026.59|3026.59|3026.59|3026.59|0
1652866490000|2022-05-18 09:34:50|3026.26|3026.26|3026.1|3026.1|3026.26|3026.26|3026.1|3026.1|0
1652866530000|2022-05-18 09:35:30|3026.41|3026.41|3026.41|3026.41|3026.41|3026.41|3026.41|3026.41|0
1652866580000|2022-05-18 09:36:20|3025.74|3025.74|3025.07|3025.07|3025.74|3025.74|3025.07|3025.07|0
1652866590000|2022-05-18 09:36:30|3025.25|3025.25|3024.59|3024.59|3025.25|3025.25|3024.24|3024.24|0
1652866610000|2022-05-18 09:36:50|3024.25|3024.25|3024.25|3024.25|3024.25|3024.25|3024.25|3024.25|0
1652866630000|2022-05-18 09:37:10|3024.37|3024.37|3024.25|3024.25|3024.37|3024.37|3024.25|3024.25|0
1652866640000|2022-05-18 09:37:20|3023.92|3023.92|3023.92|3023.92|3023.92|3023.92|3023.92|3023.92|0
1652866650000|2022-05-18 09:37:30|3024|3024|3024.21|3024.21|3024.21|3024.21|3023.88|3023.88|0
1652866660000|2022-05-18 09:37:40|3023.98|3023.98|3024.1|3024.1|3024.23|3024.23|3023.98|3023.98|0
1652866680000|2022-05-18 09:38:00|3023.86|3023.86|3023.86|3023.86|3023.86|3023.86|3023.86|3023.86|0
1652866690000|2022-05-18 09:38:10|3023.78|3023.78|3023.78|3023.78|3023.78|3023.78|3023.78|3023.78|0
1652866740000|2022-05-18 09:39:00|3023.62|3023.62|3022.62|3022.62|3023.62|3023.62|3022.62|3022.62|0
1652866770000|2022-05-18 09:39:30|3022.69|3022.69|3022.69|3022.69|3022.69|3022.69|3022.69|3022.69|0
1652866780000|2022-05-18 09:39:40|3022.95|3022.95|3023.24|3023.24|3023.44|3023.44|3022.95|3022.95|0
1652866790000|2022-05-18 09:39:50|3023.34|3023.34|3023.34|3023.34|3023.34|3023.34|3023.34|3023.34|0
1652866800000|2022-05-18 09:40:00|3023.24|3023.24|3022.87|3022.87|3023.24|3023.24|3022.87|3022.87|0
1652866810000|2022-05-18 09:40:10|3023.11|3023.11|3023.27|3023.27|3023.27|3023.27|3023.11|3023.11|0
1652866820000|2022-05-18 09:40:20|3023.19|3023.19|3023.43|3023.43|3023.43|3023.43|3023.19|3023.19|0
1652866830000|2022-05-18 09:40:30|3023.64|3023.64|3024.28|3024.28|3024.28|3024.28|3023.64|3023.64|0
1652866860000|2022-05-18 09:41:00|3024.44|3024.44|3024.44|3024.44|3024.44|3024.44|3024.44|3024.44|0
1652866880000|2022-05-18 09:41:20|3024.65|3024.65|3024.65|3024.65|3024.85|3024.85|3024.65|3024.65|0
1652866940000|2022-05-18 09:42:20|3024.73|3024.73|3024.73|3024.73|3024.73|3024.73|3024.73|3024.73|0
1652866950000|2022-05-18 09:42:30|3024.63|3024.63|3024.63|3024.63|3024.63|3024.63|3024.63|3024.63|0
1652866990000|2022-05-18 09:43:10|3024.59|3024.59|3024.59|3024.59|3024.59|3024.59|3024.59|3024.59|0
1652867000000|2022-05-18 09:43:20|3024.7|3024.7|3024.7|3024.7|3024.7|3024.7|3024.7|3024.7|0
1652867040000|2022-05-18 09:44:00|3024.49|3024.49|3024.41|3024.41|3024.49|3024.49|3024.41|3024.41|0
1652867050000|2022-05-18 09:44:10|3024.57|3024.57|3024.65|3024.65|3024.65|3024.65|3024.57|3024.57|0
1652867060000|2022-05-18 09:44:20|3024.44|3024.44|3023.87|3023.87|3024.69|3024.69|3023.87|3023.87|0
1652867090000|2022-05-18 09:44:50|3023.83|3023.83|3023.83|3023.83|3023.83|3023.83|3023.83|3023.83|0
1652867100000|2022-05-18 09:45:00|3023.76|3023.76|3023.76|3023.76|3023.76|3023.76|3023.62|3023.62|0
1652867110000|2022-05-18 09:45:10|3023.52|3023.52|3023.44|3023.44|3023.52|3023.52|3023.44|3023.44|0
1652867120000|2022-05-18 09:45:20|3023.54|3023.54|3023.65|3023.65|3023.75|3023.75|3023.54|3023.54|0
1652867160000|2022-05-18 09:46:00|3023.54|3023.54|3023.85|3023.85|3023.85|3023.85|3023.54|3023.54|0
1652867170000|2022-05-18 09:46:10|3024.06|3024.06|3024.08|3024.08|3024.19|3024.19|3023.98|3023.98|0
1652867220000|2022-05-18 09:47:00|3023.98|3023.98|3023.78|3023.78|3023.98|3023.98|3023.78|3023.78|0
1652867260000|2022-05-18 09:47:40|3023.7|3023.7|3023.88|3023.88|3023.88|3023.88|3023.7|3023.7|0
1652867270000|2022-05-18 09:47:50|3024.06|3024.06|3024.06|3024.06|3024.06|3024.06|3024.06|3024.06|0
1652867280000|2022-05-18 09:48:00|3024.29|3024.29|3023.95|3023.95|3024.29|3024.29|3023.95|3023.95|0
1652867330000|2022-05-18 09:48:50|3024.19|3024.19|3024.19|3024.19|3024.19|3024.19|3024.19|3024.19|0
1652867340000|2022-05-18 09:49:00|3024.52|3024.52|3024.52|3024.52|3024.52|3024.52|3024.52|3024.52|0
1652867350000|2022-05-18 09:49:10|3024.36|3024.36|3024.36|3024.36|3024.36|3024.36|3024.36|3024.36|0
1652867360000|2022-05-18 09:49:20|3024.44|3024.44|3024.44|3024.44|3024.44|3024.44|3024.44|3024.44|0
1652867390000|2022-05-18 09:49:50|3024.29|3024.29|3024.13|3024.13|3024.29|3024.29|3024.13|3024.13|0
1652867400000|2022-05-18 09:50:00|3023.92|3023.92|3023.84|3023.84|3023.92|3023.92|3023.84|3023.84|0
1652867430000|2022-05-18 09:50:30|3024|3024|3024|3024|3024|3024|3024|3024|0
1652867450000|2022-05-18 09:50:50|3024.08|3024.08|3024.08|3024.08|3024.08|3024.08|3024.08|3024.08|0
1652867460000|2022-05-18 09:51:00|3023.87|3023.87|3023.87|3023.87|3023.87|3023.87|3023.87|3023.87|0
1652867490000|2022-05-18 09:51:30|3023.77|3023.77|3023.77|3023.77|3023.77|3023.77|3023.77|3023.77|0
1652867520000|2022-05-18 09:52:00|3023.66|3023.66|3023.66|3023.66|3023.66|3023.66|3023.66|3023.66|0
1652867540000|2022-05-18 09:52:20|3023.69|3023.69|3023.69|3023.69|3023.69|3023.69|3023.69|3023.69|0
1652867560000|2022-05-18 09:52:40|3023.48|3023.48|3023.38|3023.38|3023.48|3023.48|3023.38|3023.38|0
1652867580000|2022-05-18 09:53:00|3023.42|3023.42|3023.52|3023.52|3023.52|3023.52|3023.42|3023.42|0
1652867590000|2022-05-18 09:53:10|3023.83|3023.83|3024.32|3024.32|3024.4|3024.4|3023.83|3023.83|0
1652867600000|2022-05-18 09:53:20|3024.39|3024.39|3024.39|3024.39|3024.39|3024.39|3024.39|3024.39|0
1652867610000|2022-05-18 09:53:30|3024.06|3024.06|3024.06|3024.06|3024.06|3024.06|3024.06|3024.06|0
1652867640000|2022-05-18 09:54:00|3024.16|3024.16|3024.16|3024.16|3024.16|3024.16|3024.16|3024.16|0
1652867660000|2022-05-18 09:54:20|3024.34|3024.34|3024.34|3024.34|3024.34|3024.34|3024.34|3024.34|0
1652867670000|2022-05-18 09:54:30|3024.67|3024.67|3024.67|3024.67|3024.67|3024.67|3024.67|3024.67|0
1652867680000|2022-05-18 09:54:40|3024.47|3024.47|3024.66|3024.66|3024.66|3024.66|3024.47|3024.47|0
1652867690000|2022-05-18 09:54:50|3024.83|3024.83|3024.83|3024.83|3024.83|3024.83|3024.83|3024.83|0
1652867700000|2022-05-18 09:55:00|3024.66|3024.66|3024.88|3024.88|3024.88|3024.88|3024.66|3024.66|0
1652867710000|2022-05-18 09:55:10|3024.99|3024.99|3024.99|3024.99|3024.99|3024.99|3024.99|3024.99|0
1652867720000|2022-05-18 09:55:20|3024.89|3024.89|3024.89|3024.89|3024.89|3024.89|3024.89|3024.89|0
1652867730000|2022-05-18 09:55:30|3024.81|3024.81|3024.81|3024.81|3024.81|3024.81|3024.81|3024.81|0
1652867780000|2022-05-18 09:56:20|3024.77|3024.77|3024.35|3024.35|3024.77|3024.77|3024.16|3024.16|0
1652867800000|2022-05-18 09:56:40|3024.44|3024.44|3024.54|3024.54|3024.54|3024.54|3024.44|3024.44|0
1652867810000|2022-05-18 09:56:50|3024.61|3024.61|3024.61|3024.61|3024.61|3024.61|3024.61|3024.61|0
1652867820000|2022-05-18 09:57:00|3024.21|3024.21|3024.21|3024.21|3024.21|3024.21|3024.21|3024.21|0
1652867900000|2022-05-18 09:58:20|3024.42|3024.42|3024.5|3024.5|3024.5|3024.5|3024.42|3024.42|0
1652867910000|2022-05-18 09:58:30|3024.58|3024.58|3024.91|3024.91|3024.91|3024.91|3024.58|3024.58|0
1652867920000|2022-05-18 09:58:40|3025.12|3025.12|3025.12|3025.12|3025.12|3025.12|3025.12|3025.12|0
1652867940000|2022-05-18 09:59:00|3024.97|3024.97|3024.97|3024.97|3024.97|3024.97|3024.97|3024.97|0
1652867960000|2022-05-18 09:59:20|3025.29|3025.29|3025.29|3025.29|3025.29|3025.29|3025.29|3025.29|0
1652867970000|2022-05-18 09:59:30|3025.38|3025.38|3025.9|3025.9|3025.9|3025.9|3025.38|3025.38|0
1652867990000|2022-05-18 09:59:50|3025.77|3025.77|3025.77|3025.77|3025.77|3025.77|3025.77|3025.77|0
1652868000000|2022-05-18 10:00:00|3025.84|3025.84|3025.84|3025.84|3025.84|3025.84|3025.84|3025.84|0
1652868010000|2022-05-18 10:00:10|3025.76|3025.76|3025.89|3025.89|3025.89|3025.89|3025.76|3025.76|0
1652868020000|2022-05-18 10:00:20|3025.76|3025.76|3025.89|3025.89|3025.89|3025.89|3025.76|3025.76|0
1652868040000|2022-05-18 10:00:40|3025.56|3025.56|3025.56|3025.56|3025.56|3025.56|3025.56|3025.56|0
1652868050000|2022-05-18 10:00:50|3025.78|3025.78|3026.4|3026.4|3026.4|3026.4|3025.78|3025.78|0
1652868060000|2022-05-18 10:01:00|3026.64|3026.64|3026.64|3026.64|3026.64|3026.64|3026.64|3026.64|0
1652868070000|2022-05-18 10:01:10|3026.9|3026.9|3026.9|3026.9|3026.9|3026.9|3026.9|3026.9|0
1652868080000|2022-05-18 10:01:20|3026.77|3026.77|3026.77|3026.77|3026.77|3026.77|3026.77|3026.77|0
1652868090000|2022-05-18 10:01:30|3026.53|3026.53|3027.18|3027.18|3027.28|3027.28|3026.53|3026.53|0
1652868100000|2022-05-18 10:01:40|3027|3027|3026.95|3026.95|3027|3027|3026.83|3026.83|0
1652868120000|2022-05-18 10:02:00|3026.87|3026.87|3026.83|3026.83|3026.87|3026.87|3026.83|3026.83|0
1652868130000|2022-05-18 10:02:10|3026.73|3026.73|3026.73|3026.73|3026.73|3026.73|3026.73|3026.73|0
1652868140000|2022-05-18 10:02:20|3026.83|3026.83|3027.18|3027.18|3027.18|3027.18|3026.83|3026.83|0
1652868150000|2022-05-18 10:02:30|3027.05|3027.05|3027.05|3027.05|3027.05|3027.05|3027.05|3027.05|0
1652868190000|2022-05-18 10:03:10|3026.85|3026.85|3026.95|3026.95|3026.95|3026.95|3026.85|3026.85|0
1652868220000|2022-05-18 10:03:40|3027.31|3027.31|3027.38|3027.38|3027.42|3027.42|3027.31|3027.31|0
1652868230000|2022-05-18 10:03:50|3027.2|3027.2|3027.2|3027.2|3027.2|3027.2|3027.2|3027.2|0
1652868250000|2022-05-18 10:04:10|3027.28|3027.28|3027.28|3027.28|3027.28|3027.28|3027.28|3027.28|0
1652868270000|2022-05-18 10:04:30|3027.52|3027.52|3027.24|3027.24|3027.52|3027.52|3027.24|3027.24|0
1652868290000|2022-05-18 10:04:50|3027.71|3027.71|3027.71|3027.71|3027.71|3027.71|3027.71|3027.71|0
1652868300000|2022-05-18 10:05:00|3027.75|3027.75|3027.75|3027.75|3027.75|3027.75|3027.75|3027.75|0
1652868310000|2022-05-18 10:05:10|3027.91|3027.91|3028.44|3028.44|3028.44|3028.44|3027.91|3027.91|0
1652868320000|2022-05-18 10:05:20|3028.52|3028.52|3028.88|3028.88|3028.88|3028.88|3028.52|3028.52|0
1652868330000|2022-05-18 10:05:30|3028.98|3028.98|3028.62|3028.62|3029.19|3029.19|3028.62|3028.62|0
1652868340000|2022-05-18 10:05:40|3028.7|3028.7|3028.47|3028.47|3028.7|3028.7|3028.47|3028.47|0
1652868360000|2022-05-18 10:06:00|3028.26|3028.26|3028.26|3028.26|3028.26|3028.26|3028.15|3028.15|0
1652868370000|2022-05-18 10:06:10|3028.12|3028.12|3028.41|3028.41|3028.41|3028.41|3028.12|3028.12|0
1652868400000|2022-05-18 10:06:40|3028.17|3028.17|3028.01|3028.01|3028.17|3028.17|3028.01|3028.01|0
1652868440000|2022-05-18 10:07:20|3027.94|3027.94|3027.94|3027.94|3027.94|3027.94|3027.94|3027.94|0
1652868450000|2022-05-18 10:07:30|3028.18|3028.18|3028.18|3028.18|3028.18|3028.18|3028.18|3028.18|0
1652868480000|2022-05-18 10:08:00|3027.87|3027.87|3027.61|3027.61|3027.92|3027.92|3027.61|3027.61|0
1652868490000|2022-05-18 10:08:10|3027.72|3027.72|3027.6|3027.6|3027.72|3027.72|3027.6|3027.6|0
1652868510000|2022-05-18 10:08:30|3027.53|3027.53|3027.28|3027.28|3027.53|3027.53|3027.11|3027.11|0
1652868540000|2022-05-18 10:09:00|3027.24|3027.24|3027.24|3027.24|3027.24|3027.24|3027.24|3027.24|0
1652868590000|2022-05-18 10:09:50|3027.44|3027.44|3027.88|3027.88|3027.88|3027.88|3027.44|3027.44|0
1652868600000|2022-05-18 10:10:00|3027.78|3027.78|3027.86|3027.86|3028.02|3028.02|3027.78|3027.78|0
1652868610000|2022-05-18 10:10:10|3027.94|3027.94|3027.86|3027.86|3028.02|3028.02|3027.86|3027.86|0
1652868660000|2022-05-18 10:11:00|3028.02|3028.02|3027.94|3027.94|3028.02|3028.02|3027.94|3027.94|0
1652868670000|2022-05-18 10:11:10|3027.86|3027.86|3027.86|3027.86|3027.86|3027.86|3027.86|3027.86|0
1652868690000|2022-05-18 10:11:30|3027.71|3027.71|3027.71|3027.71|3027.71|3027.71|3027.71|3027.71|0
1652868710000|2022-05-18 10:11:50|3027.79|3027.79|3027.79|3027.79|3027.79|3027.79|3027.79|3027.79|0
1652868730000|2022-05-18 10:12:10|3027.6|3027.6|3027.6|3027.6|3027.6|3027.6|3027.6|3027.6|0
1652868740000|2022-05-18 10:12:20|3027.76|3027.76|3027.92|3027.92|3028.08|3028.08|3027.76|3027.76|0
1652868760000|2022-05-18 10:12:40|3027.99|3027.99|3028.2|3028.2|3028.2|3028.2|3027.99|3027.99|0
1652868770000|2022-05-18 10:12:50|3027.8|3027.8|3027.8|3027.8|3027.96|3027.96|3027.8|3027.8|0
1652868780000|2022-05-18 10:13:00|3027.87|3027.87|3027.97|3027.97|3027.97|3027.97|3027.87|3027.87|0
1652868800000|2022-05-18 10:13:20|3027.89|3027.89|3027.89|3027.89|3027.89|3027.89|3027.89|3027.89|0
1652868820000|2022-05-18 10:13:40|3027.96|3027.96|3028.08|3028.08|3028.24|3028.24|3027.96|3027.96|0
1652868830000|2022-05-18 10:13:50|3028.16|3028.16|3027.92|3027.92|3028.2|3028.2|3027.92|3027.92|0
1652868840000|2022-05-18 10:14:00|3027.85|3027.85|3027.92|3027.92|3027.92|3027.92|3027.85|3027.85|0
1652868880000|2022-05-18 10:14:40|3028.05|3028.05|3028.34|3028.34|3028.44|3028.44|3028.05|3028.05|0
1652868890000|2022-05-18 10:14:50|3028.38|3028.38|3028.8|3028.8|3028.8|3028.8|3028.38|3028.38|0
1652868900000|2022-05-18 10:15:00|3029.08|3029.08|3029.08|3029.08|3029.08|3029.08|3029.08|3029.08|0
1652868910000|2022-05-18 10:15:10|3029.54|3029.54|3033.17|3033.17|3033.17|3033.17|3029.54|3029.54|0
1652868920000|2022-05-18 10:15:20|3033.25|3033.25|3035.15|3035.15|3035.15|3035.15|3033.25|3033.25|0
1652868930000|2022-05-18 10:15:30|3035.48|3035.48|3035.48|3035.48|3035.48|3035.48|3035.48|3035.48|0
1652868940000|2022-05-18 10:15:40|3035.69|3035.69|3036.35|3036.35|3036.35|3036.35|3035.69|3035.69|0
1652868950000|2022-05-18 10:15:50|3036.51|3036.51|3037.12|3037.12|3037.12|3037.12|3036.51|3036.51|0
1652868960000|2022-05-18 10:16:00|3037.21|3037.21|3037.63|3037.63|3037.63|3037.63|3037.21|3037.21|0
1652868970000|2022-05-18 10:16:10|3037.65|3037.65|3037.55|3037.55|3037.68|3037.68|3037.55|3037.55|0
1652868980000|2022-05-18 10:16:20|3037.47|3037.47|3037.65|3037.65|3037.65|3037.65|3037.47|3037.47|0
1652869000000|2022-05-18 10:16:40|3037.73|3037.73|3038.2|3038.2|3038.43|3038.43|3037.65|3037.65|0
1652869010000|2022-05-18 10:16:50|3038.06|3038.06|3037.36|3037.36|3038.06|3038.06|3037.36|3037.36|0
1652869020000|2022-05-18 10:17:00|3037.32|3037.32|3037.32|3037.32|3037.32|3037.32|3037.32|3037.32|0
1652869030000|2022-05-18 10:17:10|3037.27|3037.27|3036.4|3036.4|3037.27|3037.27|3036.4|3036.4|0
1652869050000|2022-05-18 10:17:30|3036.48|3036.48|3036.5|3036.5|3036.5|3036.5|3036.45|3036.45|0
1652869060000|2022-05-18 10:17:40|3036.43|3036.43|3036.43|3036.43|3036.43|3036.43|3036.43|3036.43|0
1652869090000|2022-05-18 10:18:10|3036.56|3036.56|3036.56|3036.56|3036.56|3036.56|3036.56|3036.56|0
1652869120000|2022-05-18 10:18:40|3036.72|3036.72|3036.89|3036.89|3036.89|3036.89|3036.72|3036.72|0
1652869160000|2022-05-18 10:19:20|3036.68|3036.68|3036.79|3036.79|3036.79|3036.79|3036.68|3036.68|0
1652869170000|2022-05-18 10:19:30|3037.03|3037.03|3036.82|3036.82|3037.03|3037.03|3036.82|3036.82|0
1652869180000|2022-05-18 10:19:40|3036.62|3036.62|3036.62|3036.62|3036.62|3036.62|3036.62|3036.62|0
1652869210000|2022-05-18 10:20:10|3036.55|3036.55|3036.55|3036.55|3036.55|3036.55|3036.55|3036.55|0
1652869230000|2022-05-18 10:20:30|3036.39|3036.39|3035.72|3035.72|3036.39|3036.39|3035.72|3035.72|0
1652869250000|2022-05-18 10:20:50|3035.62|3035.62|3035.49|3035.49|3035.83|3035.83|3035.49|3035.49|0
1652869260000|2022-05-18 10:21:00|3035.42|3035.42|3035.58|3035.58|3035.74|3035.74|3035.42|3035.42|0
1652869280000|2022-05-18 10:21:20|3035.66|3035.66|3035.66|3035.66|3035.66|3035.66|3035.66|3035.66|0
1652869290000|2022-05-18 10:21:30|3035.58|3035.58|3035.58|3035.58|3035.58|3035.58|3035.58|3035.58|0
1652869310000|2022-05-18 10:21:50|3035.5|3035.5|3035.34|3035.34|3035.5|3035.5|3035.34|3035.34|0
1652869320000|2022-05-18 10:22:00|3035.14|3035.14|3035.14|3035.14|3035.14|3035.14|3035.14|3035.14|0
1652869330000|2022-05-18 10:22:10|3035.24|3035.24|3035.32|3035.32|3035.32|3035.32|3035.24|3035.24|0
1652869340000|2022-05-18 10:22:20|3035.43|3035.43|3035.24|3035.24|3035.43|3035.43|3035.24|3035.24|0
1652869350000|2022-05-18 10:22:30|3035.58|3035.58|3035.58|3035.58|3035.58|3035.58|3035.58|3035.58|0
1652869360000|2022-05-18 10:22:40|3035.78|3035.78|3035.78|3035.78|3035.78|3035.78|3035.78|3035.78|0
1652869370000|2022-05-18 10:22:50|3035.94|3035.94|3035.94|3035.94|3035.94|3035.94|3035.94|3035.94|0
1652869380000|2022-05-18 10:23:00|3036.14|3036.14|3036.61|3036.61|3036.61|3036.61|3036.14|3036.14|0
1652869430000|2022-05-18 10:23:50|3036.69|3036.69|3036.64|3036.64|3036.69|3036.69|3036.64|3036.64|0
1652869440000|2022-05-18 10:24:00|3036.54|3036.54|3036.55|3036.55|3036.55|3036.55|3036.42|3036.42|0
1652869450000|2022-05-18 10:24:10|3035.88|3035.88|3035.88|3035.88|3035.88|3035.88|3035.88|3035.88|0
1652869460000|2022-05-18 10:24:20|3036.01|3036.01|3036.01|3036.01|3036.01|3036.01|3036.01|3036.01|0
1652869500000|2022-05-18 10:25:00|3035.91|3035.91|3035.53|3035.53|3035.91|3035.91|3035.48|3035.48|0
1652869540000|2022-05-18 10:25:40|3035.45|3035.45|3035.45|3035.45|3035.45|3035.45|3035.45|3035.45|0
1652869550000|2022-05-18 10:25:50|3035.36|3035.36|3035.69|3035.69|3035.69|3035.69|3035.36|3035.36|0
1652869560000|2022-05-18 10:26:00|3035.65|3035.65|3035.73|3035.73|3035.73|3035.73|3035.65|3035.65|0
1652869570000|2022-05-18 10:26:10|3035.62|3035.62|3035.62|3035.62|3035.62|3035.62|3035.62|3035.62|0
1652869590000|2022-05-18 10:26:30|3035.7|3035.7|3035.7|3035.7|3035.7|3035.7|3035.7|3035.7|0
1652869620000|2022-05-18 10:27:00|3035.03|3035.03|3036.19|3036.19|3036.4|3036.4|3035.03|3035.03|0
1652869630000|2022-05-18 10:27:10|3036.27|3036.27|3036|3036|3036.85|3036.85|3036|3036|0
1652869650000|2022-05-18 10:27:30|3036.55|3036.55|3037.1|3037.1|3037.1|3037.1|3036.55|3036.55|0
1652869660000|2022-05-18 10:27:40|3037.14|3037.14|3037.55|3037.55|3037.55|3037.55|3037.14|3037.14|0
1652869670000|2022-05-18 10:27:50|3037.45|3037.45|3037.45|3037.45|3037.45|3037.45|3037.45|3037.45|0
1652869680000|2022-05-18 10:28:00|3037.37|3037.37|3037.29|3037.29|3037.37|3037.37|3037.21|3037.21|0
1652869690000|2022-05-18 10:28:10|3037.21|3037.21|3037.31|3037.31|3037.62|3037.62|3037.21|3037.21|0
1652869700000|2022-05-18 10:28:20|3037.39|3037.39|3037.49|3037.49|3037.49|3037.49|3037.39|3037.39|0
1652869730000|2022-05-18 10:28:50|3037.6|3037.6|3037.44|3037.44|3037.6|3037.6|3037.44|3037.44|0
1652869740000|2022-05-18 10:29:00|3036.97|3036.97|3036.97|3036.97|3036.97|3036.97|3036.97|3036.97|0
1652869750000|2022-05-18 10:29:10|3037.08|3037.08|3037.15|3037.15|3037.15|3037.15|3037.08|3037.08|0
1652869760000|2022-05-18 10:29:20|3037.08|3037.08|3037.59|3037.59|3037.59|3037.59|3037.08|3037.08|0
1652869770000|2022-05-18 10:29:30|3037.49|3037.49|3037.7|3037.7|3037.7|3037.7|3037.49|3037.49|0
1652869780000|2022-05-18 10:29:40|3037.57|3037.57|3037.76|3037.76|3037.76|3037.76|3037.57|3037.57|0
1652869810000|2022-05-18 10:30:10|3037.65|3037.65|3037.65|3037.65|3037.65|3037.65|3037.65|3037.65|0
1652869840000|2022-05-18 10:30:40|3037.85|3037.85|3037.85|3037.85|3037.85|3037.85|3037.85|3037.85|0
1652869850000|2022-05-18 10:30:50|3038.06|3038.06|3037.96|3037.96|3038.06|3038.06|3037.96|3037.96|0
1652869860000|2022-05-18 10:31:00|3038.27|3038.27|3038.01|3038.01|3038.35|3038.35|3038.01|3038.01|0
1652869870000|2022-05-18 10:31:10|3037.85|3037.85|3037.56|3037.56|3037.85|3037.85|3037.56|3037.56|0
1652869890000|2022-05-18 10:31:30|3037.47|3037.47|3037.47|3037.47|3037.47|3037.47|3037.47|3037.47|0
1652869920000|2022-05-18 10:32:00|3037.31|3037.31|3037.31|3037.31|3037.31|3037.31|3037.31|3037.31|0
1652869930000|2022-05-18 10:32:10|3037.1|3037.1|3037.21|3037.21|3037.21|3037.21|3037.1|3037.1|0
1652869940000|2022-05-18 10:32:20|3037.02|3037.02|3037.02|3037.02|3037.02|3037.02|3037.02|3037.02|0
1652869970000|2022-05-18 10:32:50|3037.18|3037.18|3036.44|3036.44|3037.18|3037.18|3036.44|3036.44|0
1652870020000|2022-05-18 10:33:40|3036.65|3036.65|3036.65|3036.65|3036.65|3036.65|3036.65|3036.65|0
1652870030000|2022-05-18 10:33:50|3037.06|3037.06|3037.06|3037.06|3037.06|3037.06|3037.06|3037.06|0
1652870050000|2022-05-18 10:34:10|3037.17|3037.17|3037.12|3037.12|3037.17|3037.17|3037.06|3037.06|0
1652870060000|2022-05-18 10:34:20|3037.2|3037.2|3037.2|3037.2|3037.2|3037.2|3037.2|3037.2|0
1652870100000|2022-05-18 10:35:00|3037.24|3037.24|3036.25|3036.25|3037.24|3037.24|3035.97|3035.97|0
1652870150000|2022-05-18 10:35:50|3036.5|3036.5|3036.5|3036.5|3036.5|3036.5|3036.5|3036.5|0
1652870170000|2022-05-18 10:36:10|3036.7|3036.7|3036.7|3036.7|3036.7|3036.7|3036.7|3036.7|0
1652870200000|2022-05-18 10:36:40|3036.37|3036.37|3036.37|3036.37|3036.37|3036.37|3036.37|3036.37|0
1652870220000|2022-05-18 10:37:00|3036.41|3036.41|3036.21|3036.21|3036.41|3036.41|3036.21|3036.21|0
1652870230000|2022-05-18 10:37:10|3036.25|3036.25|3036.12|3036.12|3036.25|3036.25|3036.12|3036.12|0
1652870250000|2022-05-18 10:37:30|3036.04|3036.04|3036.04|3036.04|3036.04|3036.04|3036.04|3036.04|0
1652870300000|2022-05-18 10:38:20|3036.28|3036.28|3036.28|3036.28|3036.28|3036.28|3036.28|3036.28|0
1652870320000|2022-05-18 10:38:40|3036.32|3036.32|3036.32|3036.32|3036.32|3036.32|3036.32|3036.32|0
1652870330000|2022-05-18 10:38:50|3036.25|3036.25|3036.25|3036.25|3036.25|3036.25|3036.25|3036.25|0
1652870350000|2022-05-18 10:39:10|3036.46|3036.46|3036.66|3036.66|3036.66|3036.66|3036.46|3036.46|0
1652870360000|2022-05-18 10:39:20|3036.56|3036.56|3036.56|3036.56|3036.56|3036.56|3036.56|3036.56|0
1652870380000|2022-05-18 10:39:40|3036.48|3036.48|3036.48|3036.48|3036.48|3036.48|3036.48|3036.48|0
1652870400000|2022-05-18 10:40:00|3036.27|3036.27|3036.2|3036.2|3036.27|3036.27|3036.2|3036.2|0
1652870410000|2022-05-18 10:40:10|3036.11|3036.11|3036.11|3036.11|3036.11|3036.11|3036.11|3036.11|0
1652870420000|2022-05-18 10:40:20|3036.32|3036.32|3036.22|3036.22|3036.32|3036.32|3036.22|3036.22|0
1652870450000|2022-05-18 10:40:50|3036.1|3036.1|3036.1|3036.1|3036.1|3036.1|3036.1|3036.1|0
1652870540000|2022-05-18 10:42:20|3036|3036|3035.9|3035.9|3036|3036|3035.9|3035.9|0
1652870570000|2022-05-18 10:42:50|3035.56|3035.56|3035.66|3035.66|3035.66|3035.66|3035.56|3035.56|0
1652870580000|2022-05-18 10:43:00|3035.5|3035.5|3035.4|3035.4|3035.5|3035.5|3035.4|3035.4|0
1652870590000|2022-05-18 10:43:10|3035.32|3035.32|3035.32|3035.32|3035.32|3035.32|3035.32|3035.32|0
1652870630000|2022-05-18 10:43:50|3035.24|3035.24|3034.92|3034.92|3035.24|3035.24|3034.92|3034.92|0
1652870640000|2022-05-18 10:44:00|3034.56|3034.56|3034.15|3034.15|3034.56|3034.56|3034.15|3034.15|0
1652870650000|2022-05-18 10:44:10|3033.8|3033.8|3034.06|3034.06|3034.06|3034.06|3033.8|3033.8|0
1652870660000|2022-05-18 10:44:20|3034.16|3034.16|3034.26|3034.26|3034.36|3034.36|3034.16|3034.16|0
1652870670000|2022-05-18 10:44:30|3034.16|3034.16|3034.06|3034.06|3034.16|3034.16|3034.06|3034.06|0
1652870680000|2022-05-18 10:44:40|3033.95|3033.95|3033.95|3033.95|3033.95|3033.95|3033.95|3033.95|0
1652870690000|2022-05-18 10:44:50|3034.13|3034.13|3034.21|3034.21|3034.21|3034.21|3034.13|3034.13|0
1652870700000|2022-05-18 10:45:00|3034.05|3034.05|3034.13|3034.13|3034.13|3034.13|3034.05|3034.05|0
1652870710000|2022-05-18 10:45:10|3034.21|3034.21|3034.21|3034.21|3034.21|3034.21|3034.21|3034.21|0
1652870730000|2022-05-18 10:45:30|3034.28|3034.28|3034.28|3034.28|3034.28|3034.28|3034.28|3034.28|0
1652870760000|2022-05-18 10:46:00|3034.2|3034.2|3034.2|3034.2|3034.2|3034.2|3034.2|3034.2|0
1652870770000|2022-05-18 10:46:10|3034.12|3034.12|3034.12|3034.12|3034.12|3034.12|3034.12|3034.12|0
1652870790000|2022-05-18 10:46:30|3033.61|3033.61|3033.81|3033.81|3033.81|3033.81|3033.61|3033.61|0
1652870830000|2022-05-18 10:47:10|3033.97|3033.97|3033.97|3033.97|3033.97|3033.97|3033.97|3033.97|0
1652870840000|2022-05-18 10:47:20|3034.3|3034.3|3033.64|3033.64|3034.3|3034.3|3032.97|3032.97|0
1652870850000|2022-05-18 10:47:30|3033.97|3033.97|3033.97|3033.97|3033.97|3033.97|3033.97|3033.97|0
1652870860000|2022-05-18 10:47:40|3034.39|3034.39|3034.39|3034.39|3034.39|3034.39|3034.39|3034.39|0
1652870870000|2022-05-18 10:47:50|3034.05|3034.05|3034.05|3034.05|3034.05|3034.05|3034.05|3034.05|0
1652870880000|2022-05-18 10:48:00|3034.13|3034.13|3033.69|3033.69|3034.13|3034.13|3033.69|3033.69|0
1652870890000|2022-05-18 10:48:10|3033.35|3033.35|3033.44|3033.44|3033.44|3033.44|3033.35|3033.35|0
1652870900000|2022-05-18 10:48:20|3033.32|3033.32|3033.32|3033.32|3033.32|3033.32|3033.32|3033.32|0
1652870920000|2022-05-18 10:48:40|3033.11|3033.11|3033.44|3033.44|3033.44|3033.44|3033.11|3033.11|0
1652870940000|2022-05-18 10:49:00|3033.24|3033.24|3033.18|3033.18|3033.39|3033.39|3033.18|3033.18|0
1652870960000|2022-05-18 10:49:20|3033.13|3033.13|3033.05|3033.05|3033.13|3033.13|3033.05|3033.05|0
1652870970000|2022-05-18 10:49:30|3033.01|3033.01|3033.01|3033.01|3033.01|3033.01|3033.01|3033.01|0
1652870990000|2022-05-18 10:49:50|3033.11|3033.11|3033.11|3033.11|3033.11|3033.11|3033.11|3033.11|0
1652871000000|2022-05-18 10:50:00|3033.1|3033.1|3032.48|3032.48|3033.1|3033.1|3032.48|3032.48|0
1652871010000|2022-05-18 10:50:10|3032.4|3032.4|3032.24|3032.24|3032.4|3032.4|3032.24|3032.24|0
1652871030000|2022-05-18 10:50:30|3032.22|3032.22|3032.02|3032.02|3032.33|3032.33|3031.94|3031.94|0
1652871040000|2022-05-18 10:50:40|3032.2|3032.2|3032.09|3032.09|3032.2|3032.2|3032.09|3032.09|0
1652871070000|2022-05-18 10:51:10|3032.17|3032.17|3031.84|3031.84|3032.17|3032.17|3031.84|3031.84|0
1652871080000|2022-05-18 10:51:20|3031.51|3031.51|3031.43|3031.43|3031.59|3031.59|3031.43|3031.43|0
1652871090000|2022-05-18 10:51:30|3031.33|3031.33|3031.12|3031.12|3031.33|3031.33|3031.12|3031.12|0
1652871100000|2022-05-18 10:51:40|3031.04|3031.04|3030.91|3030.91|3031.04|3031.04|3030.75|3030.75|0
1652871110000|2022-05-18 10:51:50|3030.79|3030.79|3030.95|3030.95|3030.95|3030.95|3030.72|3030.72|0
1652871120000|2022-05-18 10:52:00|3030.74|3030.74|3030.05|3030.05|3030.74|3030.74|3030.05|3030.05|0
1652871130000|2022-05-18 10:52:10|3029.97|3029.97|3030.23|3030.23|3030.23|3030.23|3029.89|3029.89|0
1652871150000|2022-05-18 10:52:30|3030.04|3030.04|3030.02|3030.02|3030.04|3030.04|3029.83|3029.83|0
1652871190000|2022-05-18 10:53:10|3029.86|3029.86|3029.86|3029.86|3029.86|3029.86|3029.86|3029.86|0
1652871200000|2022-05-18 10:53:20|3029.93|3029.93|3029.55|3029.55|3029.93|3029.93|3029.55|3029.55|0
1652871240000|2022-05-18 10:54:00|3029.41|3029.41|3029.41|3029.41|3029.41|3029.41|3029.41|3029.41|0
1652871260000|2022-05-18 10:54:20|3029.48|3029.48|3029.48|3029.48|3029.48|3029.48|3029.48|3029.48|0
1652871270000|2022-05-18 10:54:30|3029.56|3029.56|3029.41|3029.41|3029.63|3029.63|3029.41|3029.41|0
1652871290000|2022-05-18 10:54:50|3029.69|3029.69|3029.41|3029.41|3029.69|3029.69|3029.41|3029.41|0
1652871300000|2022-05-18 10:55:00|3029.27|3029.27|3029.27|3029.27|3029.27|3029.27|3029.27|3029.27|0
1652871310000|2022-05-18 10:55:10|3029.11|3029.11|3028.78|3028.78|3029.11|3029.11|3028.78|3028.78|0
1652871320000|2022-05-18 10:55:20|3028.66|3028.66|3028.66|3028.66|3028.66|3028.66|3028.66|3028.66|0
1652871340000|2022-05-18 10:55:40|3028.81|3028.81|3029|3029|3029|3029|3028.81|3028.81|0
1652871350000|2022-05-18 10:55:50|3029.08|3029.08|3029.12|3029.12|3029.12|3029.12|3029.08|3029.08|0
1652871360000|2022-05-18 10:56:00|3028.82|3028.82|3028.48|3028.48|3028.82|3028.82|3028.4|3028.4|0
1652871380000|2022-05-18 10:56:20|3028.58|3028.58|3028.58|3028.58|3028.58|3028.58|3028.58|3028.58|0
1652871410000|2022-05-18 10:56:50|3028.26|3028.26|3028.34|3028.34|3028.34|3028.34|3028.26|3028.26|0
1652871420000|2022-05-18 10:57:00|3028.11|3028.11|3028|3028|3028.11|3028.11|3028|3028|0
1652871430000|2022-05-18 10:57:10|3027.77|3027.77|3027.98|3027.98|3028.09|3028.09|3027.77|3027.77|0
1652871450000|2022-05-18 10:57:30|3027.88|3027.88|3027.88|3027.88|3027.88|3027.88|3027.55|3027.55|0
1652871470000|2022-05-18 10:57:50|3027.99|3027.99|3027.99|3027.99|3027.99|3027.99|3027.99|3027.99|0
1652871490000|2022-05-18 10:58:10|3027.91|3027.91|3027.88|3027.88|3027.91|3027.91|3027.72|3027.72|0
1652871500000|2022-05-18 10:58:20|3027.78|3027.78|3027.78|3027.78|3027.78|3027.78|3027.78|3027.78|0
1652871530000|2022-05-18 10:58:50|3027.86|3027.86|3028.27|3028.27|3028.27|3028.27|3027.86|3027.86|0
1652871540000|2022-05-18 10:59:00|3028.17|3028.17|3027.63|3027.63|3028.17|3028.17|3027.63|3027.63|0
1652871550000|2022-05-18 10:59:10|3027.72|3027.72|3027.72|3027.72|3027.72|3027.72|3027.72|3027.72|0
1652871560000|2022-05-18 10:59:20|3027.62|3027.62|3027.86|3027.86|3027.86|3027.86|3027.62|3027.62|0
1652871570000|2022-05-18 10:59:30|3028.27|3028.27|3028.57|3028.57|3028.57|3028.57|3028.26|3028.26|0
1652871580000|2022-05-18 10:59:40|3028.9|3028.9|3029.17|3029.17|3029.17|3029.17|3028.9|3028.9|0
1652871590000|2022-05-18 10:59:50|3029.25|3029.25|3029.33|3029.33|3029.33|3029.33|3029.25|3029.25|0
1652871600000|2022-05-18 11:00:00|3029.5|3029.5|3029.82|3029.82|3030.55|3030.55|3029.5|3029.5|0
1652871610000|2022-05-18 11:00:10|3029.74|3029.74|3029.09|3029.09|3029.74|3029.74|3029.09|3029.09|0
1652871620000|2022-05-18 11:00:20|3029.33|3029.33|3029.74|3029.74|3029.74|3029.74|3029.33|3029.33|0
1652871660000|2022-05-18 11:01:00|3029.64|3029.64|3029.48|3029.48|3029.64|3029.64|3029.48|3029.48|0
1652871670000|2022-05-18 11:01:10|3029.38|3029.38|3029.27|3029.27|3029.38|3029.38|3029.27|3029.27|0
1652871680000|2022-05-18 11:01:20|3029.39|3029.39|3029.39|3029.39|3029.39|3029.39|3029.39|3029.39|0
1652871720000|2022-05-18 11:02:00|3029.18|3029.18|3029.18|3029.18|3029.18|3029.18|3029.18|3029.18|0
1652871730000|2022-05-18 11:02:10|3029.39|3029.39|3029.39|3029.39|3029.39|3029.39|3029.39|3029.39|0
1652871740000|2022-05-18 11:02:20|3029.7|3029.7|3029.53|3029.53|3029.7|3029.7|3029.53|3029.53|0
1652871750000|2022-05-18 11:02:30|3029.46|3029.46|3029.46|3029.46|3029.46|3029.46|3029.46|3029.46|0
1652871760000|2022-05-18 11:02:40|3029.67|3029.67|3029.73|3029.73|3029.83|3029.83|3029.36|3029.36|0
1652871770000|2022-05-18 11:02:50|3029.69|3029.69|3029.62|3029.62|3029.69|3029.69|3029.62|3029.62|0
1652871790000|2022-05-18 11:03:10|3029.45|3029.45|3029.45|3029.45|3029.45|3029.45|3029.45|3029.45|0
1652871800000|2022-05-18 11:03:20|3028.25|3028.25|3028.56|3028.56|3028.56|3028.56|3028.25|3028.25|0
1652871810000|2022-05-18 11:03:30|3028.4|3028.4|3027.73|3027.73|3028.4|3028.4|3027.73|3027.73|0
1652871830000|2022-05-18 11:03:50|3027.63|3027.63|3027.45|3027.45|3027.83|3027.83|3027.45|3027.45|0
1652871840000|2022-05-18 11:04:00|3027.43|3027.43|3027.35|3027.35|3027.45|3027.45|3027.35|3027.35|0
1652871850000|2022-05-18 11:04:10|3027.27|3027.27|3027.27|3027.27|3027.27|3027.27|3027.27|3027.27|0
1652871860000|2022-05-18 11:04:20|3027.42|3027.42|3027.65|3027.65|3027.65|3027.65|3027.42|3027.42|0
1652871870000|2022-05-18 11:04:30|3027.75|3027.75|3027.75|3027.75|3027.75|3027.75|3027.75|3027.75|0
1652871880000|2022-05-18 11:04:40|3027.42|3027.42|3027.26|3027.26|3027.42|3027.42|3027.26|3027.26|0
1652871890000|2022-05-18 11:04:50|3027.04|3027.04|3027.04|3027.04|3027.04|3027.04|3027.04|3027.04|0
1652871900000|2022-05-18 11:05:00|3026.94|3026.94|3026.94|3026.94|3026.94|3026.94|3026.94|3026.94|0
1652871920000|2022-05-18 11:05:20|3026.63|3026.63|3026.56|3026.56|3026.63|3026.63|3026.56|3026.56|0
1652871930000|2022-05-18 11:05:30|3026.43|3026.43|3026.3|3026.3|3026.43|3026.43|3026.3|3026.3|0
1652871960000|2022-05-18 11:06:00|3026.14|3026.14|3026.14|3026.14|3026.14|3026.14|3026.14|3026.14|0
1652871970000|2022-05-18 11:06:10|3025.79|3025.79|3025.79|3025.79|3025.79|3025.79|3025.79|3025.79|0
1652871980000|2022-05-18 11:06:20|3025.69|3025.69|3025.69|3025.69|3025.69|3025.69|3025.69|3025.69|0
1652871990000|2022-05-18 11:06:30|3025.36|3025.36|3025.36|3025.36|3025.36|3025.36|3025.36|3025.36|0
1652872010000|2022-05-18 11:06:50|3025.27|3025.27|3024.95|3024.95|3025.27|3025.27|3024.95|3024.95|0
1652872020000|2022-05-18 11:07:00|3024.72|3024.72|3024.72|3024.72|3024.72|3024.72|3024.72|3024.72|0
1652872030000|2022-05-18 11:07:10|3024.06|3024.06|3023.21|3023.21|3024.06|3024.06|3023.21|3023.21|0
1652872040000|2022-05-18 11:07:20|3023.05|3023.05|3023.05|3023.05|3023.05|3023.05|3023.05|3023.05|0
1652872060000|2022-05-18 11:07:40|3022.95|3022.95|3022.95|3022.95|3022.95|3022.95|3022.95|3022.95|0
1652872070000|2022-05-18 11:07:50|3022.84|3022.84|3022.84|3022.84|3022.84|3022.84|3022.84|3022.84|0
1652872080000|2022-05-18 11:08:00|3022.77|3022.77|3022.48|3022.48|3022.77|3022.77|3022.13|3022.13|0
1652872090000|2022-05-18 11:08:10|3021.48|3021.48|3021.48|3021.48|3021.48|3021.48|3021.48|3021.48|0
1652872110000|2022-05-18 11:08:30|3021.23|3021.23|3021.28|3021.28|3021.28|3021.28|3021.2|3021.2|0
1652872120000|2022-05-18 11:08:40|3021.07|3021.07|3021.07|3021.07|3021.07|3021.07|3021.07|3021.07|0
1652872140000|2022-05-18 11:09:00|3021.18|3021.18|3021.1|3021.1|3021.18|3021.18|3021.1|3021.1|0
1652872150000|2022-05-18 11:09:10|3021.02|3021.02|3020.94|3020.94|3021.18|3021.18|3020.94|3020.94|0
1652872160000|2022-05-18 11:09:20|3020.78|3020.78|3020.78|3020.78|3020.78|3020.78|3020.78|3020.78|0
1652872170000|2022-05-18 11:09:30|3020.25|3020.25|3020.03|3020.03|3020.25|3020.25|3019.82|3019.82|0
1652872200000|2022-05-18 11:10:00|3019.95|3019.95|3019.94|3019.94|3019.95|3019.95|3019.62|3019.62|0
1652872210000|2022-05-18 11:10:10|3019.98|3019.98|3019.82|3019.82|3019.98|3019.98|3019.58|3019.58|0
1652872220000|2022-05-18 11:10:20|3019.9|3019.9|3020|3020|3020|3020|3019.9|3019.9|0
1652872230000|2022-05-18 11:10:30|3020.23|3020.23|3020.17|3020.17|3020.34|3020.34|3020.13|3020.13|0
1652872240000|2022-05-18 11:10:40|3020.26|3020.26|3020.37|3020.37|3020.37|3020.37|3020.26|3020.26|0
1652872260000|2022-05-18 11:11:00|3020.24|3020.24|3020.69|3020.69|3020.69|3020.69|3020.24|3020.24|0
1652872280000|2022-05-18 11:11:20|3020.35|3020.35|3020.35|3020.35|3020.35|3020.35|3020.35|3020.35|0
1652872290000|2022-05-18 11:11:30|3020.46|3020.46|3020.82|3020.82|3020.82|3020.82|3020.46|3020.46|0
1652872310000|2022-05-18 11:11:50|3020.92|3020.92|3021|3021|3021|3021|3020.92|3020.92|0
1652872320000|2022-05-18 11:12:00|3021.04|3021.04|3021.19|3021.19|3021.37|3021.37|3021.04|3021.04|0
1652872410000|2022-05-18 11:13:30|3021.27|3021.27|3021.27|3021.27|3021.27|3021.27|3021.27|3021.27|0
1652872450000|2022-05-18 11:14:10|3020.96|3020.96|3020.96|3020.96|3020.96|3020.96|3020.96|3020.96|0
1652872460000|2022-05-18 11:14:20|3020.62|3020.62|3020.62|3020.62|3020.62|3020.62|3020.62|3020.62|0
1652872480000|2022-05-18 11:14:40|3020.52|3020.52|3020.42|3020.42|3020.52|3020.52|3020.42|3020.42|0
1652872520000|2022-05-18 11:15:20|3020.34|3020.34|3020.34|3020.34|3020.34|3020.34|3020.34|3020.34|0
1652872530000|2022-05-18 11:15:30|3020.23|3020.23|3020.13|3020.13|3020.23|3020.23|3020.13|3020.13|0
1652872550000|2022-05-18 11:15:50|3020.21|3020.21|3020.1|3020.1|3020.29|3020.29|3020.1|3020.1|0
1652872560000|2022-05-18 11:16:00|3020.2|3020.2|3020.2|3020.2|3020.2|3020.2|3020.2|3020.2|0
1652872570000|2022-05-18 11:16:10|3020.28|3020.28|3020.28|3020.28|3020.28|3020.28|3020.28|3020.28|0
1652872580000|2022-05-18 11:16:20|3020.69|3020.69|3020.59|3020.59|3020.69|3020.69|3020.59|3020.59|0
1652872590000|2022-05-18 11:16:30|3020.77|3020.77|3020.77|3020.77|3020.77|3020.77|3020.77|3020.77|0
1652872600000|2022-05-18 11:16:40|3021.09|3021.09|3021.18|3021.18|3021.18|3021.18|3021.01|3021.01|0
1652872620000|2022-05-18 11:17:00|3021.22|3021.22|3021.79|3021.79|3021.89|3021.89|3021.22|3021.22|0
1652872630000|2022-05-18 11:17:10|3022.45|3022.45|3022.45|3022.45|3022.45|3022.45|3022.45|3022.45|0
1652872640000|2022-05-18 11:17:20|3022.56|3022.56|3022.96|3022.96|3022.96|3022.96|3022.56|3022.56|0
1652872650000|2022-05-18 11:17:30|3022.92|3022.92|3023.22|3023.22|3023.22|3023.22|3022.92|3022.92|0
1652872670000|2022-05-18 11:17:50|3023.26|3023.26|3023.26|3023.26|3023.26|3023.26|3023.26|3023.26|0
1652872700000|2022-05-18 11:18:20|3023.42|3023.42|3023.42|3023.42|3023.42|3023.42|3023.42|3023.42|0
1652872720000|2022-05-18 11:18:40|3023.74|3023.74|3023.74|3023.74|3023.74|3023.74|3023.74|3023.74|0
1652872740000|2022-05-18 11:19:00|3023.41|3023.41|3022.84|3022.84|3023.41|3023.41|3022.84|3022.84|0
1652872830000|2022-05-18 11:20:30|3023|3023|3023|3023|3023|3023|3023|3023|0
1652872840000|2022-05-18 11:20:40|3023.61|3023.61|3023.51|3023.51|3023.61|3023.61|3023.51|3023.51|0
1652872860000|2022-05-18 11:21:00|3023.41|3023.41|3023.29|3023.29|3023.41|3023.41|3023.29|3023.29|0
1652872870000|2022-05-18 11:21:10|3023.22|3023.22|3023.22|3023.22|3023.22|3023.22|3023.22|3023.22|0
1652872880000|2022-05-18 11:21:20|3022.98|3022.98|3022.98|3022.98|3022.98|3022.98|3022.98|3022.98|0
1652872900000|2022-05-18 11:21:40|3022.77|3022.77|3022.77|3022.77|3022.77|3022.77|3022.77|3022.77|0
1652872910000|2022-05-18 11:21:50|3022.69|3022.69|3022.69|3022.69|3022.69|3022.69|3022.69|3022.69|0
1652872930000|2022-05-18 11:22:10|3022.65|3022.65|3022.55|3022.55|3022.65|3022.65|3022.55|3022.55|0
1652872940000|2022-05-18 11:22:20|3022.47|3022.47|3022.65|3022.65|3022.65|3022.65|3022.47|3022.47|0
1652873000000|2022-05-18 11:23:20|3022.55|3022.55|3022.55|3022.55|3022.55|3022.55|3022.55|3022.55|0
1652873020000|2022-05-18 11:23:40|3022.65|3022.65|3022.21|3022.21|3022.76|3022.76|3022.21|3022.21|0
1652873030000|2022-05-18 11:23:50|3022.01|3022.01|3021.67|3021.67|3022.01|3022.01|3021.67|3021.67|0
1652873040000|2022-05-18 11:24:00|3021.59|3021.59|3021.59|3021.59|3021.59|3021.59|3021.59|3021.59|0
1652873050000|2022-05-18 11:24:10|3021.26|3021.26|3021.47|3021.47|3021.57|3021.57|3021.26|3021.26|0
1652873060000|2022-05-18 11:24:20|3021.12|3021.12|3021|3021|3021.12|3021.12|3020.9|3020.9|0
1652873070000|2022-05-18 11:24:30|3021.05|3021.05|3021|3021|3021.05|3021.05|3021|3021|0
1652873110000|2022-05-18 11:25:10|3021.23|3021.23|3021.7|3021.7|3021.7|3021.7|3021.23|3021.23|0
1652873120000|2022-05-18 11:25:20|3021.91|3021.91|3021.5|3021.5|3021.91|3021.91|3021.5|3021.5|0
1652873130000|2022-05-18 11:25:30|3021.34|3021.34|3021.34|3021.34|3021.34|3021.34|3021.34|3021.34|0
1652873160000|2022-05-18 11:26:00|3021.26|3021.26|3021.26|3021.26|3021.26|3021.26|3021.26|3021.26|0
1652873190000|2022-05-18 11:26:30|3021.47|3021.47|3021.29|3021.29|3021.47|3021.47|3021.29|3021.29|0
1652873210000|2022-05-18 11:26:50|3021.21|3021.21|3021.21|3021.21|3021.21|3021.21|3021.21|3021.21|0
1652873230000|2022-05-18 11:27:10|3021.42|3021.42|3021.42|3021.42|3021.42|3021.42|3021.42|3021.42|0
1652873240000|2022-05-18 11:27:20|3020.78|3020.78|3023.18|3023.18|3023.35|3023.35|3020.78|3020.78|0
1652873250000|2022-05-18 11:27:30|3023.41|3023.41|3023.41|3023.41|3023.41|3023.41|3023.41|3023.41|0
1652873310000|2022-05-18 11:28:30|3023.53|3023.53|3023.53|3023.53|3023.53|3023.53|3023.53|3023.53|0
1652873330000|2022-05-18 11:28:50|3023.43|3023.43|3023.33|3023.33|3023.43|3023.43|3023.33|3023.33|0
1652873340000|2022-05-18 11:29:00|3023.12|3023.12|3023.4|3023.4|3023.48|3023.48|3023.12|3023.12|0
1652873350000|2022-05-18 11:29:10|3023.97|3023.97|3024.05|3024.05|3024.05|3024.05|3023.97|3023.97|0
1652873360000|2022-05-18 11:29:20|3023.71|3023.71|3023.71|3023.71|3023.71|3023.71|3023.71|3023.71|0
1652873400000|2022-05-18 11:30:00|3024.21|3024.21|3024.42|3024.42|3024.44|3024.44|3024.21|3024.21|0
1652873410000|2022-05-18 11:30:10|3024.35|3024.35|3023.99|3023.99|3024.35|3024.35|3023.99|3023.99|0
1652873420000|2022-05-18 11:30:20|3024.04|3024.04|3023.88|3023.88|3024.04|3024.04|3023.88|3023.88|0
1652873440000|2022-05-18 11:30:40|3023.75|3023.75|3023.67|3023.67|3023.75|3023.75|3023.67|3023.67|0
1652873460000|2022-05-18 11:31:00|3023.71|3023.71|3023.76|3023.76|3023.76|3023.76|3023.71|3023.71|0
1652873480000|2022-05-18 11:31:20|3023.68|3023.68|3023.6|3023.6|3023.76|3023.76|3023.6|3023.6|0
1652873510000|2022-05-18 11:31:50|3023.76|3023.76|3023.9|3023.9|3023.9|3023.9|3023.76|3023.76|0
1652873520000|2022-05-18 11:32:00|3024.06|3024.06|3024.06|3024.06|3024.06|3024.06|3024.06|3024.06|0
1652873530000|2022-05-18 11:32:10|3024.09|3024.09|3024.06|3024.06|3024.09|3024.09|3024.06|3024.06|0
1652873540000|2022-05-18 11:32:20|3024.22|3024.22|3024.3|3024.3|3024.3|3024.3|3024.22|3024.22|0
1652873550000|2022-05-18 11:32:30|3024.37|3024.37|3024.39|3024.39|3024.47|3024.47|3024.37|3024.37|0
1652873560000|2022-05-18 11:32:40|3024.44|3024.44|3024.32|3024.32|3024.44|3024.44|3024.32|3024.32|0
1652873570000|2022-05-18 11:32:50|3024.39|3024.39|3024.48|3024.48|3024.48|3024.48|3024.39|3024.39|0
1652873600000|2022-05-18 11:33:20|3024.56|3024.56|3024.56|3024.56|3024.56|3024.56|3024.56|3024.56|0
1652873610000|2022-05-18 11:33:30|3024.59|3024.59|3024.95|3024.95|3024.95|3024.95|3024.56|3024.56|0
1652873620000|2022-05-18 11:33:40|3025.08|3025.08|3025.08|3025.08|3025.08|3025.08|3025.08|3025.08|0
1652873640000|2022-05-18 11:34:00|3025.16|3025.16|3025.16|3025.16|3025.16|3025.16|3025.16|3025.16|0
1652873650000|2022-05-18 11:34:10|3025.39|3025.39|3025.06|3025.06|3025.39|3025.39|3025.06|3025.06|0
1652873670000|2022-05-18 11:34:30|3025.01|3025.01|3025.44|3025.44|3025.44|3025.44|3025.01|3025.01|0
1652873680000|2022-05-18 11:34:40|3025.49|3025.49|3025.41|3025.41|3025.49|3025.49|3025.36|3025.36|0
1652873690000|2022-05-18 11:34:50|3025.93|3025.93|3026.13|3026.13|3026.13|3026.13|3025.93|3025.93|0
1652873700000|2022-05-18 11:35:00|3026.24|3026.24|3026.33|3026.33|3026.45|3026.45|3026.13|3026.13|0
1652873710000|2022-05-18 11:35:10|3026.18|3026.18|3026.18|3026.18|3026.18|3026.18|3026.18|3026.18|0
1652873730000|2022-05-18 11:35:30|3026.25|3026.25|3026.33|3026.33|3026.33|3026.33|3026.25|3026.25|0
1652873750000|2022-05-18 11:35:50|3026.49|3026.49|3026.49|3026.49|3026.49|3026.49|3026.49|3026.49|0
1652873760000|2022-05-18 11:36:00|3025.77|3025.77|3025.85|3025.85|3025.85|3025.85|3025.77|3025.77|0
1652873780000|2022-05-18 11:36:20|3026.02|3026.02|3026.02|3026.02|3026.02|3026.02|3026.02|3026.02|0
1652873790000|2022-05-18 11:36:30|3026.1|3026.1|3026.1|3026.1|3026.1|3026.1|3026.1|3026.1|0
1652873800000|2022-05-18 11:36:40|3026.24|3026.24|3026.45|3026.45|3026.45|3026.45|3026.24|3026.24|0
1652873810000|2022-05-18 11:36:50|3026.41|3026.41|3026.41|3026.41|3026.41|3026.41|3026.41|3026.41|0
1652873830000|2022-05-18 11:37:10|3026.33|3026.33|3026.33|3026.33|3026.33|3026.33|3026.33|3026.33|0
1652873860000|2022-05-18 11:37:40|3026.75|3026.75|3026.98|3026.98|3026.98|3026.98|3026.75|3026.75|0
1652873870000|2022-05-18 11:37:50|3026.64|3026.64|3026.23|3026.23|3026.64|3026.64|3026.23|3026.23|0
1652873880000|2022-05-18 11:38:00|3026.31|3026.31|3026.21|3026.21|3026.31|3026.31|3026.21|3026.21|0
1652873890000|2022-05-18 11:38:10|3025.9|3025.9|3025.9|3025.9|3025.9|3025.9|3025.9|3025.9|0
1652873900000|2022-05-18 11:38:20|3025.82|3025.82|3025.82|3025.82|3025.82|3025.82|3025.82|3025.82|0
1652873940000|2022-05-18 11:39:00|3025.74|3025.74|3025.74|3025.74|3025.74|3025.74|3025.74|3025.74|0
1652873970000|2022-05-18 11:39:30|3025.41|3025.41|3025.04|3025.04|3025.41|3025.41|3024.96|3024.96|0
1652873980000|2022-05-18 11:39:40|3024.7|3024.7|3024.88|3024.88|3024.88|3024.88|3024.5|3024.5|0
1652874000000|2022-05-18 11:40:00|3025.09|3025.09|3025.09|3025.09|3025.09|3025.09|3025.09|3025.09|0
1652874040000|2022-05-18 11:40:40|3025.71|3025.71|3025.63|3025.63|3025.71|3025.71|3025.3|3025.3|0
1652874050000|2022-05-18 11:40:50|3025.79|3025.79|3025.71|3025.71|3025.79|3025.79|3025.71|3025.71|0
1652874070000|2022-05-18 11:41:10|3025.87|3025.87|3025.71|3025.71|3025.87|3025.87|3025.71|3025.71|0
1652874080000|2022-05-18 11:41:20|3025.63|3025.63|3025.67|3025.67|3025.67|3025.67|3025.63|3025.63|0
1652874110000|2022-05-18 11:41:50|3025.63|3025.63|3025.65|3025.65|3025.7|3025.7|3025.63|3025.63|0
1652874120000|2022-05-18 11:42:00|3025.72|3025.72|3025.67|3025.67|3025.72|3025.72|3025.65|3025.65|0
1652874140000|2022-05-18 11:42:20|3025.71|3025.71|3025.71|3025.71|3025.71|3025.71|3025.71|3025.71|0
1652874160000|2022-05-18 11:42:40|3026.02|3026.02|3025.92|3025.92|3026.02|3026.02|3025.92|3025.92|0
1652874180000|2022-05-18 11:43:00|3025.59|3025.59|3026.25|3026.25|3026.25|3026.25|3025.59|3025.59|0
1652874190000|2022-05-18 11:43:10|3026.33|3026.33|3026.33|3026.33|3026.33|3026.33|3026.33|3026.33|0
1652874220000|2022-05-18 11:43:40|3026.13|3026.13|3026.13|3026.13|3026.13|3026.13|3026.13|3026.13|0
1652874230000|2022-05-18 11:43:50|3026.33|3026.33|3026.53|3026.53|3026.53|3026.53|3026.33|3026.33|0
1652874240000|2022-05-18 11:44:00|3026.46|3026.46|3026.46|3026.46|3026.46|3026.46|3026.46|3026.46|0
1652874250000|2022-05-18 11:44:10|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|0
1652874270000|2022-05-18 11:44:30|3026.46|3026.46|3027.21|3027.21|3027.21|3027.21|3026.46|3026.46|0
1652874280000|2022-05-18 11:44:40|3027.41|3027.41|3027.41|3027.41|3027.41|3027.41|3027.41|3027.41|0
1652874290000|2022-05-18 11:44:50|3027.23|3027.23|3027.11|3027.11|3027.33|3027.33|3027.11|3027.11|0
1652874300000|2022-05-18 11:45:00|3027.2|3027.2|3027.2|3027.2|3027.2|3027.2|3027.2|3027.2|0
1652874350000|2022-05-18 11:45:50|3027.12|3027.12|3027.12|3027.12|3027.12|3027.12|3027.12|3027.12|0
1652874370000|2022-05-18 11:46:10|3027.23|3027.23|3027.23|3027.23|3027.23|3027.23|3027.23|3027.23|0
1652874410000|2022-05-18 11:46:50|3027.15|3027.15|3027.15|3027.15|3027.15|3027.15|3027.15|3027.15|0
1652874430000|2022-05-18 11:47:10|3027.25|3027.25|3027.22|3027.22|3027.25|3027.25|3027.15|3027.15|0
1652874440000|2022-05-18 11:47:20|3026.55|3026.55|3026.55|3026.55|3026.55|3026.55|3026.55|3026.55|0
1652874520000|2022-05-18 11:48:40|3026.71|3026.71|3026.71|3026.71|3026.71|3026.71|3026.71|3026.71|0
1652874540000|2022-05-18 11:49:00|3026.61|3026.61|3026.61|3026.61|3026.61|3026.61|3026.61|3026.61|0
1652874580000|2022-05-18 11:49:40|3026.95|3026.95|3026.95|3026.95|3026.95|3026.95|3026.95|3026.95|0
1652874590000|2022-05-18 11:49:50|3026.87|3026.87|3026.87|3026.87|3026.87|3026.87|3026.87|3026.87|0
1652874600000|2022-05-18 11:50:00|3026.78|3026.78|3026.89|3026.89|3026.89|3026.89|3026.78|3026.78|0
1652874610000|2022-05-18 11:50:10|3026.7|3026.7|3026.7|3026.7|3026.7|3026.7|3026.7|3026.7|0
1652874620000|2022-05-18 11:50:20|3026.81|3026.81|3026.91|3026.91|3026.91|3026.91|3026.81|3026.81|0
1652874630000|2022-05-18 11:50:30|3026.96|3026.96|3026.96|3026.96|3026.96|3026.96|3026.96|3026.96|0
1652874680000|2022-05-18 11:51:20|3027.04|3027.04|3027.15|3027.15|3027.15|3027.15|3027.04|3027.04|0
1652874760000|2022-05-18 11:52:40|3027.07|3027.07|3027.07|3027.07|3027.07|3027.07|3027.07|3027.07|0
1652874770000|2022-05-18 11:52:50|3027.33|3027.33|3027.25|3027.25|3027.33|3027.33|3027.25|3027.25|0
1652874780000|2022-05-18 11:53:00|3027.33|3027.33|3027.2|3027.2|3027.41|3027.41|3027.2|3027.2|0
1652874800000|2022-05-18 11:53:20|3026.94|3026.94|3027.02|3027.02|3027.02|3027.02|3026.94|3026.94|0
1652874820000|2022-05-18 11:53:40|3026.98|3026.98|3026.77|3026.77|3026.98|3026.98|3026.77|3026.77|0
1652874830000|2022-05-18 11:53:50|3026.98|3026.98|3026.83|3026.83|3026.98|3026.98|3026.83|3026.83|0
1652874850000|2022-05-18 11:54:10|3027.15|3027.15|3027.15|3027.15|3027.15|3027.15|3027.15|3027.15|0
1652874860000|2022-05-18 11:54:20|3026.83|3026.83|3026.62|3026.62|3026.91|3026.91|3026.62|3026.62|0
1652874900000|2022-05-18 11:55:00|3026.71|3026.71|3026.79|3026.79|3026.79|3026.79|3026.71|3026.71|0
1652874920000|2022-05-18 11:55:20|3026.83|3026.83|3026.83|3026.83|3026.83|3026.83|3026.83|3026.83|0
1652874930000|2022-05-18 11:55:30|3026.91|3026.91|3026.91|3026.91|3026.91|3026.91|3026.91|3026.91|0
1652874980000|2022-05-18 11:56:20|3026.57|3026.57|3026.57|3026.57|3026.57|3026.57|3026.57|3026.57|0
1652875010000|2022-05-18 11:56:50|3026.49|3026.49|3026.49|3026.49|3026.49|3026.49|3026.49|3026.49|0
1652875020000|2022-05-18 11:57:00|3026.59|3026.59|3026.49|3026.49|3026.59|3026.59|3026.49|3026.49|0
1652875040000|2022-05-18 11:57:20|3026.65|3026.65|3026.65|3026.65|3026.65|3026.65|3026.65|3026.65|0
1652875070000|2022-05-18 11:57:50|3026.55|3026.55|3026.55|3026.55|3026.55|3026.55|3026.55|3026.55|0
1652875080000|2022-05-18 11:58:00|3026.47|3026.47|3026.23|3026.23|3026.47|3026.47|3026.23|3026.23|0
1652875090000|2022-05-18 11:58:10|3026.39|3026.39|3026.29|3026.29|3026.39|3026.39|3026.29|3026.29|0
1652875110000|2022-05-18 11:58:30|3026.39|3026.39|3026.39|3026.39|3026.39|3026.39|3026.39|3026.39|0
1652875120000|2022-05-18 11:58:40|3026.23|3026.23|3026.34|3026.34|3026.34|3026.34|3026.23|3026.23|0
1652875130000|2022-05-18 11:58:50|3026.26|3026.26|3026.21|3026.21|3026.32|3026.32|3026.21|3026.21|0
1652875140000|2022-05-18 11:59:00|3025.87|3025.87|3025.87|3025.87|3025.87|3025.87|3025.87|3025.87|0
1652875150000|2022-05-18 11:59:10|3025.67|3025.67|3025.05|3025.05|3025.67|3025.67|3025.05|3025.05|0
1652875160000|2022-05-18 11:59:20|3024.9|3024.9|3024.9|3024.9|3024.9|3024.9|3024.9|3024.9|0
1652875170000|2022-05-18 11:59:30|3025.11|3025.11|3025.11|3025.11|3025.11|3025.11|3025.11|3025.11|0
1652875180000|2022-05-18 11:59:40|3025.37|3025.37|3026.08|3026.08|3026.08|3026.08|3025.37|3025.37|0
1652875190000|2022-05-18 11:59:50|3026|3026|3026.07|3026.07|3026.07|3026.07|3026|3026|0
1652875260000|2022-05-18 12:01:00|3026.15|3026.15|3026.15|3026.15|3026.15|3026.15|3026.15|3026.15|0
1652875270000|2022-05-18 12:01:10|3026.25|3026.25|3026.25|3026.25|3026.25|3026.25|3026.25|3026.25|0
1652875280000|2022-05-18 12:01:20|3026.33|3026.33|3026.33|3026.33|3026.33|3026.33|3026.33|3026.33|0
1652875290000|2022-05-18 12:01:30|3026.22|3026.22|3026.1|3026.1|3026.22|3026.22|3026.1|3026.1|0
1652875300000|2022-05-18 12:01:40|3026.26|3026.26|3026.26|3026.26|3026.26|3026.26|3026.26|3026.26|0
1652875320000|2022-05-18 12:02:00|3026.19|3026.19|3026.19|3026.19|3026.19|3026.19|3026.19|3026.19|0
1652875340000|2022-05-18 12:02:20|3026.3|3026.3|3026.3|3026.3|3026.3|3026.3|3026.3|3026.3|0
1652875470000|2022-05-18 12:04:30|3026.38|3026.38|3026.38|3026.38|3026.38|3026.38|3026.38|3026.38|0
1652875480000|2022-05-18 12:04:40|3026.28|3026.28|3026.28|3026.28|3026.28|3026.28|3026.28|3026.28|0
1652875510000|2022-05-18 12:05:10|3026.35|3026.35|3026.35|3026.35|3026.35|3026.35|3026.35|3026.35|0
1652875520000|2022-05-18 12:05:20|3026.43|3026.43|3026.43|3026.43|3026.43|3026.43|3026.43|3026.43|0
1652875560000|2022-05-18 12:06:00|3026.53|3026.53|3026.37|3026.37|3026.53|3026.53|3026.27|3026.27|0
1652875570000|2022-05-18 12:06:10|3026.45|3026.45|3026.52|3026.52|3026.52|3026.52|3026.45|3026.45|0
1652875600000|2022-05-18 12:06:40|3026.73|3026.73|3026.81|3026.81|3026.81|3026.81|3026.73|3026.73|0
1652875610000|2022-05-18 12:06:50|3027.01|3027.01|3026.81|3026.81|3027.01|3027.01|3026.81|3026.81|0
1652875620000|2022-05-18 12:07:00|3026.85|3026.85|3026.85|3026.85|3026.85|3026.85|3026.85|3026.85|0
1652875630000|2022-05-18 12:07:10|3026.81|3026.81|3026.81|3026.81|3026.81|3026.81|3026.81|3026.81|0
1652875640000|2022-05-18 12:07:20|3026.62|3026.62|3026.62|3026.62|3026.62|3026.62|3026.62|3026.62|0
1652875650000|2022-05-18 12:07:30|3026.55|3026.55|3026.55|3026.55|3026.55|3026.55|3026.55|3026.55|0
1652875670000|2022-05-18 12:07:50|3026.88|3026.88|3027.03|3027.03|3027.14|3027.14|3026.88|3026.88|0
1652875680000|2022-05-18 12:08:00|3026.95|3026.95|3026.98|3026.98|3026.98|3026.98|3026.87|3026.87|0
1652875720000|2022-05-18 12:08:40|3027.09|3027.09|3027.09|3027.09|3027.09|3027.09|3027.09|3027.09|0
1652875730000|2022-05-18 12:08:50|3027.16|3027.16|3026.83|3026.83|3027.16|3027.16|3026.83|3026.83|0
1652875750000|2022-05-18 12:09:10|3026.75|3026.75|3026.75|3026.75|3026.75|3026.75|3026.75|3026.75|0
1652875770000|2022-05-18 12:09:30|3026.68|3026.68|3026.68|3026.68|3026.68|3026.68|3026.68|3026.68|0
1652875800000|2022-05-18 12:10:00|3026.78|3026.78|3026.78|3026.78|3026.78|3026.78|3026.78|3026.78|0
1652875830000|2022-05-18 12:10:30|3026.59|3026.59|3026.59|3026.59|3026.59|3026.59|3026.59|3026.59|0
1652875850000|2022-05-18 12:10:50|3026.47|3026.47|3026.21|3026.21|3026.49|3026.49|3026.21|3026.21|0
1652875860000|2022-05-18 12:11:00|3026.31|3026.31|3026.15|3026.15|3026.31|3026.31|3026.15|3026.15|0
1652875870000|2022-05-18 12:11:10|3026.48|3026.48|3026.48|3026.48|3026.48|3026.48|3026.48|3026.48|0
1652875880000|2022-05-18 12:11:20|3026.38|3026.38|3026.05|3026.05|3026.38|3026.38|3025.71|3025.71|0
1652875910000|2022-05-18 12:11:50|3026.14|3026.14|3026.14|3026.14|3026.14|3026.14|3026.14|3026.14|0
1652875930000|2022-05-18 12:12:10|3026.1|3026.1|3025.95|3025.95|3026.1|3026.1|3025.95|3025.95|0
1652875950000|2022-05-18 12:12:30|3025.91|3025.91|3025.83|3025.83|3025.91|3025.91|3025.83|3025.83|0
1652875960000|2022-05-18 12:12:40|3025.76|3025.76|3025.84|3025.84|3025.84|3025.84|3025.76|3025.76|0
1652875970000|2022-05-18 12:12:50|3025.92|3025.92|3025.92|3025.92|3025.92|3025.92|3025.92|3025.92|0
1652875980000|2022-05-18 12:13:00|3025.99|3025.99|3026.06|3026.06|3026.06|3026.06|3025.99|3025.99|0
1652875990000|2022-05-18 12:13:10|3026.17|3026.17|3026.17|3026.17|3026.17|3026.17|3026.17|3026.17|0
1652876000000|2022-05-18 12:13:20|3026.1|3026.1|3026.1|3026.1|3026.1|3026.1|3026.1|3026.1|0
1652876010000|2022-05-18 12:13:30|3025.98|3025.98|3025.98|3025.98|3025.98|3025.98|3025.98|3025.98|0
1652876150000|2022-05-18 12:15:50|3025.9|3025.9|3025.9|3025.9|3025.9|3025.9|3025.9|3025.9|0
1652876160000|2022-05-18 12:16:00|3025.33|3025.33|3025.33|3025.33|3025.33|3025.33|3025.33|3025.33|0
1652876180000|2022-05-18 12:16:20|3025.49|3025.49|3025.49|3025.49|3025.49|3025.49|3025.49|3025.49|0
1652876190000|2022-05-18 12:16:30|3025.29|3025.29|3025.29|3025.29|3025.29|3025.29|3025.29|3025.29|0
1652876220000|2022-05-18 12:17:00|3025.18|3025.18|3024.83|3024.83|3025.18|3025.18|3024.83|3024.83|0
1652876240000|2022-05-18 12:17:20|3024.95|3024.95|3024.95|3024.95|3024.95|3024.95|3024.95|3024.95|0
1652876250000|2022-05-18 12:17:30|3025.28|3025.28|3025.2|3025.2|3025.28|3025.28|3025.2|3025.2|0
1652876280000|2022-05-18 12:18:00|3025.1|3025.1|3025.1|3025.1|3025.1|3025.1|3025.1|3025.1|0
1652876290000|2022-05-18 12:18:10|3024.98|3024.98|3024.88|3024.88|3024.98|3024.98|3024.88|3024.88|0
1652876310000|2022-05-18 12:18:30|3024.54|3024.54|3024.55|3024.55|3024.55|3024.55|3024.47|3024.47|0
1652876320000|2022-05-18 12:18:40|3024.31|3024.31|3024.31|3024.31|3024.31|3024.31|3024.31|3024.31|0
1652876340000|2022-05-18 12:19:00|3024.11|3024.11|3024.11|3024.11|3024.11|3024.11|3024.11|3024.11|0
1652876350000|2022-05-18 12:19:10|3023.59|3023.59|3023.59|3023.59|3023.59|3023.59|3023.59|3023.59|0
1652876370000|2022-05-18 12:19:30|3023.39|3023.39|3023.39|3023.39|3023.39|3023.39|3023.39|3023.39|0
1652876380000|2022-05-18 12:19:40|3023.18|3023.18|3023.07|3023.07|3023.18|3023.18|3023.07|3023.07|0
1652876390000|2022-05-18 12:19:50|3022.66|3022.66|3020.48|3020.48|3022.66|3022.66|3020.48|3020.48|0
1652876400000|2022-05-18 12:20:00|3020.56|3020.56|3020.75|3020.75|3020.75|3020.75|3020.56|3020.56|0
1652876440000|2022-05-18 12:20:40|3020.59|3020.59|3020.5|3020.5|3020.59|3020.59|3020.5|3020.5|0
1652876450000|2022-05-18 12:20:50|3020.34|3020.34|3020.34|3020.34|3020.34|3020.34|3020.34|3020.34|0
1652876460000|2022-05-18 12:21:00|3020.26|3020.26|3020.26|3020.26|3020.26|3020.26|3020.26|3020.26|0
1652876490000|2022-05-18 12:21:30|3020.05|3020.05|3020.05|3020.05|3020.05|3020.05|3020.05|3020.05|0
1652876510000|2022-05-18 12:21:50|3019.94|3019.94|3019.94|3019.94|3019.94|3019.94|3019.94|3019.94|0
1652876530000|2022-05-18 12:22:10|3019.87|3019.87|3019.87|3019.87|3019.87|3019.87|3019.87|3019.87|0
1652876550000|2022-05-18 12:22:30|3019.79|3019.79|3020.03|3020.03|3020.03|3020.03|3019.79|3019.79|0
1652876560000|2022-05-18 12:22:40|3019.95|3019.95|3019.95|3019.95|3019.95|3019.95|3019.95|3019.95|0
1652876570000|2022-05-18 12:22:50|3019.64|3019.64|3019.64|3019.64|3019.64|3019.64|3019.64|3019.64|0
1652876600000|2022-05-18 12:23:20|3019.61|3019.61|3019.67|3019.67|3019.67|3019.67|3019.59|3019.59|0
1652876620000|2022-05-18 12:23:40|3019.77|3019.77|3019.77|3019.77|3019.77|3019.77|3019.77|3019.77|0
1652876670000|2022-05-18 12:24:30|3019.85|3019.85|3019.77|3019.77|3019.85|3019.85|3019.77|3019.77|0
1652876690000|2022-05-18 12:24:50|3019.69|3019.69|3019.69|3019.69|3019.69|3019.69|3019.69|3019.69|0
1652876730000|2022-05-18 12:25:30|3019.65|3019.65|3019.67|3019.67|3019.67|3019.67|3019.65|3019.65|0
1652876790000|2022-05-18 12:26:30|3019.75|3019.75|3019.93|3019.93|3019.93|3019.93|3019.75|3019.75|0
1652876800000|2022-05-18 12:26:40|3019.75|3019.75|3019.75|3019.75|3019.75|3019.75|3019.75|3019.75|0
1652876810000|2022-05-18 12:26:50|3019.53|3019.53|3019.45|3019.45|3019.53|3019.53|3019.45|3019.45|0
1652876830000|2022-05-18 12:27:10|3019.8|3019.8|3019.8|3019.8|3019.8|3019.8|3019.8|3019.8|0
1652876840000|2022-05-18 12:27:20|3019.96|3019.96|3019.88|3019.88|3019.96|3019.96|3019.88|3019.88|0
1652876870000|2022-05-18 12:27:50|3019.92|3019.92|3019.92|3019.92|3019.92|3019.92|3019.92|3019.92|0
1652876880000|2022-05-18 12:28:00|3019.96|3019.96|3020.08|3020.08|3020.08|3020.08|3019.96|3019.96|0
1652876920000|2022-05-18 12:28:40|3020.1|3020.1|3020.1|3020.1|3020.1|3020.1|3020.1|3020.1|0
1652876930000|2022-05-18 12:28:50|3020.26|3020.26|3020.14|3020.14|3020.26|3020.26|3020.14|3020.14|0
1652876940000|2022-05-18 12:29:00|3020.22|3020.22|3020.18|3020.18|3020.25|3020.25|3020.18|3020.18|0
1652876980000|2022-05-18 12:29:40|3020.09|3020.09|3020.09|3020.09|3020.09|3020.09|3020.09|3020.09|0
1652876990000|2022-05-18 12:29:50|3020.27|3020.27|3020.38|3020.38|3020.38|3020.38|3020.27|3020.27|0
1652877000000|2022-05-18 12:30:00|3020.27|3020.27|3020.14|3020.14|3020.35|3020.35|3020.14|3020.14|0
1652877010000|2022-05-18 12:30:10|3020.06|3020.06|3020.06|3020.06|3020.06|3020.06|3020.06|3020.06|0
1652877020000|2022-05-18 12:30:20|3019.86|3019.86|3020.25|3020.25|3020.25|3020.25|3019.86|3019.86|0
1652877030000|2022-05-18 12:30:30|3020.14|3020.14|3020.14|3020.14|3020.14|3020.14|3020.14|3020.14|0
1652877060000|2022-05-18 12:31:00|3020.22|3020.22|3020.3|3020.3|3020.3|3020.3|3020.22|3020.22|0
1652877080000|2022-05-18 12:31:20|3020.17|3020.17|3020.17|3020.17|3020.17|3020.17|3020.17|3020.17|0
1652877100000|2022-05-18 12:31:40|3020.01|3020.01|3019.93|3019.93|3020.01|3020.01|3019.93|3019.93|0
1652877120000|2022-05-18 12:32:00|3019.6|3019.6|3019.6|3019.6|3019.6|3019.6|3019.6|3019.6|0
1652877150000|2022-05-18 12:32:30|3019.69|3019.69|3019.69|3019.69|3019.69|3019.69|3019.69|3019.69|0
1652877190000|2022-05-18 12:33:10|3019.42|3019.42|3019.37|3019.37|3019.42|3019.42|3019.37|3019.37|0
1652877200000|2022-05-18 12:33:20|3019.33|3019.33|3019.33|3019.33|3019.33|3019.33|3019.33|3019.33|0
1652877230000|2022-05-18 12:33:50|3018.98|3018.98|3019.05|3019.05|3019.05|3019.05|3018.98|3018.98|0
1652877240000|2022-05-18 12:34:00|3019.13|3019.13|3019.13|3019.13|3019.13|3019.13|3019.13|3019.13|0
1652877270000|2022-05-18 12:34:30|3019.35|3019.35|3019.43|3019.43|3019.43|3019.43|3019.35|3019.35|0
1652877290000|2022-05-18 12:34:50|3019.5|3019.5|3019.74|3019.74|3019.74|3019.74|3019.5|3019.5|0
1652877300000|2022-05-18 12:35:00|3019.66|3019.66|3019.66|3019.66|3019.66|3019.66|3019.66|3019.66|0
1652877320000|2022-05-18 12:35:20|3019.73|3019.73|3020.06|3020.06|3020.06|3020.06|3019.73|3019.73|0
1652877330000|2022-05-18 12:35:30|3020.16|3020.16|3020.16|3020.16|3020.16|3020.16|3020.16|3020.16|0
1652877350000|2022-05-18 12:35:50|3020.19|3020.19|3020.31|3020.31|3020.31|3020.31|3020.19|3020.19|0
1652877370000|2022-05-18 12:36:10|3020.42|3020.42|3020.42|3020.42|3020.42|3020.42|3020.42|3020.42|0
1652877390000|2022-05-18 12:36:30|3020.34|3020.34|3020.06|3020.06|3020.34|3020.34|3020.06|3020.06|0
1652877400000|2022-05-18 12:36:40|3019.98|3019.98|3019.98|3019.98|3019.98|3019.98|3019.98|3019.98|0
1652877420000|2022-05-18 12:37:00|3020.19|3020.19|3020.19|3020.19|3020.19|3020.19|3020.19|3020.19|0
1652877430000|2022-05-18 12:37:10|3020.29|3020.29|3020.29|3020.29|3020.29|3020.29|3020.29|3020.29|0
1652877450000|2022-05-18 12:37:30|3020.37|3020.37|3020.37|3020.37|3020.37|3020.37|3020.37|3020.37|0
1652877480000|2022-05-18 12:38:00|3020.7|3020.7|3020.37|3020.37|3020.7|3020.7|3020.37|3020.37|0
1652877490000|2022-05-18 12:38:10|3020.27|3020.27|3020.27|3020.27|3020.27|3020.27|3020.27|3020.27|0
1652877500000|2022-05-18 12:38:20|3020.58|3020.58|3020.92|3020.92|3020.92|3020.92|3020.58|3020.58|0
1652877510000|2022-05-18 12:38:30|3021.02|3021.02|3021.02|3021.02|3021.02|3021.02|3021.02|3021.02|0
1652877530000|2022-05-18 12:38:50|3020.78|3020.78|3020.78|3020.78|3020.78|3020.78|3020.78|3020.78|0
1652877570000|2022-05-18 12:39:30|3020.87|3020.87|3020.87|3020.87|3020.87|3020.87|3020.87|3020.87|0
1652877590000|2022-05-18 12:39:50|3020.63|3020.63|3019.75|3019.75|3020.63|3020.63|3019.75|3019.75|0
1652877600000|2022-05-18 12:40:00|3019.59|3019.59|3019.25|3019.25|3019.59|3019.59|3019.25|3019.25|0
1652877610000|2022-05-18 12:40:10|3019.04|3019.04|3019.25|3019.25|3019.25|3019.25|3019.04|3019.04|0
1652877620000|2022-05-18 12:40:20|3019.15|3019.15|3018.94|3018.94|3019.15|3019.15|3018.94|3018.94|0
1652877660000|2022-05-18 12:41:00|3018.99|3018.99|3019|3019|3019|3019|3018.92|3018.92|0
1652877670000|2022-05-18 12:41:10|3019.21|3019.21|3019.11|3019.11|3019.21|3019.21|3019.08|3019.08|0
1652877690000|2022-05-18 12:41:30|3019.01|3019.01|3019.16|3019.16|3019.16|3019.16|3019.01|3019.01|0
1652877710000|2022-05-18 12:41:50|3019.83|3019.83|3019.5|3019.5|3019.83|3019.83|3019.5|3019.5|0
1652877720000|2022-05-18 12:42:00|3019.39|3019.39|3019.06|3019.06|3019.39|3019.39|3019.06|3019.06|0
1652877750000|2022-05-18 12:42:30|3018.85|3018.85|3019.26|3019.26|3019.26|3019.26|3018.85|3018.85|0
1652877760000|2022-05-18 12:42:40|3019.16|3019.16|3019.16|3019.16|3019.16|3019.16|3019.16|3019.16|0
1652877770000|2022-05-18 12:42:50|3018.83|3018.83|3018.83|3018.83|3018.83|3018.83|3018.49|3018.49|0
1652877790000|2022-05-18 12:43:10|3018.78|3018.78|3018.74|3018.74|3018.78|3018.78|3018.74|3018.74|0
1652877800000|2022-05-18 12:43:20|3018.33|3018.33|3018.12|3018.12|3018.33|3018.33|3018.12|3018.12|0
1652877820000|2022-05-18 12:43:40|3017.32|3017.32|3017.21|3017.21|3017.32|3017.32|3017.21|3017.21|0
1652877840000|2022-05-18 12:44:00|3017.14|3017.14|3016.72|3016.72|3017.14|3017.14|3016.72|3016.72|0
1652877870000|2022-05-18 12:44:30|3016.64|3016.64|3016.64|3016.64|3016.64|3016.64|3016.64|3016.64|0
1652877900000|2022-05-18 12:45:00|3016.48|3016.48|3016.48|3016.48|3016.48|3016.48|3016.48|3016.48|0
1652877910000|2022-05-18 12:45:10|3016.41|3016.41|3015.14|3015.14|3016.41|3016.41|3015.12|3015.12|0
1652877920000|2022-05-18 12:45:20|3015.07|3015.07|3014.95|3014.95|3015.07|3015.07|3014.91|3014.91|0
1652877930000|2022-05-18 12:45:30|3014.57|3014.57|3014.53|3014.53|3014.57|3014.57|3014.53|3014.53|0
1652877940000|2022-05-18 12:45:40|3014.35|3014.35|3014.35|3014.35|3014.35|3014.35|3014.35|3014.35|0
1652877950000|2022-05-18 12:45:50|3014.69|3014.69|3014.63|3014.63|3014.86|3014.86|3014.63|3014.63|0
1652877960000|2022-05-18 12:46:00|3014.79|3014.79|3014.79|3014.79|3014.79|3014.79|3014.79|3014.79|0
1652877970000|2022-05-18 12:46:10|3014.83|3014.83|3014.87|3014.87|3014.87|3014.87|3014.83|3014.83|0
1652878000000|2022-05-18 12:46:40|3014.79|3014.79|3014.79|3014.79|3014.79|3014.79|3014.79|3014.79|0
1652878010000|2022-05-18 12:46:50|3014.9|3014.9|3014.9|3014.9|3014.9|3014.9|3014.9|3014.9|0
1652878020000|2022-05-18 12:47:00|3015.23|3015.23|3015.36|3015.36|3015.36|3015.36|3015.23|3015.23|0
1652878040000|2022-05-18 12:47:20|3015.52|3015.52|3015.52|3015.52|3015.52|3015.52|3015.52|3015.52|0
1652878090000|2022-05-18 12:48:10|3015.93|3015.93|3015.77|3015.77|3015.97|3015.97|3015.73|3015.73|0
1652878150000|2022-05-18 12:49:10|3015.69|3015.69|3015.69|3015.69|3015.69|3015.69|3015.69|3015.69|0
1652878220000|2022-05-18 12:50:20|3015.58|3015.58|3015.07|3015.07|3015.58|3015.58|3015.07|3015.07|0
1652878230000|2022-05-18 12:50:30|3014.9|3014.9|3014.97|3014.97|3015.01|3015.01|3014.9|3014.9|0
1652878260000|2022-05-18 12:51:00|3014.69|3014.69|3014.75|3014.75|3014.83|3014.83|3014.69|3014.69|0
1652878270000|2022-05-18 12:51:10|3014.82|3014.82|3014.82|3014.82|3014.82|3014.82|3014.82|3014.82|0
1652878290000|2022-05-18 12:51:30|3014.61|3014.61|3014.61|3014.61|3014.61|3014.61|3014.61|3014.61|0
1652878310000|2022-05-18 12:51:50|3014.54|3014.54|3014.31|3014.31|3014.54|3014.54|3014.31|3014.31|0
1652878320000|2022-05-18 12:52:00|3014.1|3014.1|3013.32|3013.32|3014.21|3014.21|3013.32|3013.32|0
1652878330000|2022-05-18 12:52:10|3013.19|3013.19|3013.19|3013.19|3013.19|3013.19|3013.19|3013.19|0
1652878390000|2022-05-18 12:53:10|3013.67|3013.67|3013.88|3013.88|3013.88|3013.88|3013.67|3013.67|0
1652878410000|2022-05-18 12:53:30|3013.72|3013.72|3013.64|3013.64|3013.72|3013.72|3013.64|3013.64|0
1652878420000|2022-05-18 12:53:40|3013.53|3013.53|3013.53|3013.53|3013.53|3013.53|3013.32|3013.32|0
1652878430000|2022-05-18 12:53:50|3013.63|3013.63|3013.4|3013.4|3013.63|3013.63|3013.4|3013.4|0
1652878450000|2022-05-18 12:54:10|3013.55|3013.55|3013.55|3013.55|3013.55|3013.55|3013.55|3013.55|0
1652878460000|2022-05-18 12:54:20|3013.44|3013.44|3013.44|3013.44|3013.44|3013.44|3013.44|3013.44|0
1652878470000|2022-05-18 12:54:30|3013.26|3013.26|3013.08|3013.08|3013.26|3013.26|3013.08|3013.08|0
1652878490000|2022-05-18 12:54:50|3012.9|3012.9|3012.9|3012.9|3012.9|3012.9|3012.9|3012.9|0
1652878550000|2022-05-18 12:55:50|3012.83|3012.83|3012.83|3012.83|3012.83|3012.83|3012.83|3012.83|0
1652878570000|2022-05-18 12:56:10|3012.63|3012.63|3012.8|3012.8|3012.8|3012.8|3012.63|3012.63|0
1652878580000|2022-05-18 12:56:20|3012.59|3012.59|3012.49|3012.49|3012.59|3012.59|3012.49|3012.49|0
1652878610000|2022-05-18 12:56:50|3012.14|3012.14|3012.14|3012.14|3012.14|3012.14|3012.14|3012.14|0
1652878630000|2022-05-18 12:57:10|3012.24|3012.24|3012.32|3012.32|3012.32|3012.32|3012.16|3012.16|0
1652878650000|2022-05-18 12:57:30|3012.23|3012.23|3012.23|3012.23|3012.23|3012.23|3012.23|3012.23|0
1652878670000|2022-05-18 12:57:50|3012.13|3012.13|3011.9|3011.9|3012.13|3012.13|3011.9|3011.9|0
1652878680000|2022-05-18 12:58:00|3011.78|3011.78|3011.24|3011.24|3011.78|3011.78|3011.24|3011.24|0
1652878690000|2022-05-18 12:58:10|3010.57|3010.57|3010.57|3010.57|3010.57|3010.57|3010.57|3010.57|0
1652878710000|2022-05-18 12:58:30|3010.22|3010.22|3010.22|3010.22|3010.22|3010.22|3010.22|3010.22|0
1652878720000|2022-05-18 12:58:40|3010.03|3010.03|3009.94|3009.94|3010.03|3010.03|3009.94|3009.94|0
1652878730000|2022-05-18 12:58:50|3009.86|3009.86|3009.86|3009.86|3009.86|3009.86|3009.86|3009.86|0
1652878740000|2022-05-18 12:59:00|3009.69|3009.69|3009.45|3009.45|3009.69|3009.69|3009.45|3009.45|0
1652878750000|2022-05-18 12:59:10|3009.31|3009.31|3009.24|3009.24|3009.31|3009.31|3009.24|3009.24|0
1652878760000|2022-05-18 12:59:20|3009.17|3009.17|3008.76|3008.76|3009.17|3009.17|3008.76|3008.76|0
1652878770000|2022-05-18 12:59:30|3008.68|3008.68|3008.49|3008.49|3008.84|3008.84|3008.49|3008.49|0
1652878780000|2022-05-18 12:59:40|3008.41|3008.41|3008.49|3008.49|3008.49|3008.49|3008.41|3008.41|0
1652878790000|2022-05-18 12:59:50|3007.95|3007.95|3007.53|3007.53|3007.95|3007.95|3007.53|3007.53|0
1652878800000|2022-05-18 13:00:00|3007.74|3007.74|3007.74|3007.74|3007.74|3007.74|3007.74|3007.74|0
1652878810000|2022-05-18 13:00:10|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|0
1652878820000|2022-05-18 13:00:20|3007.73|3007.73|3007.73|3007.73|3007.73|3007.73|3007.73|3007.73|0
1652878830000|2022-05-18 13:00:30|3007.42|3007.42|3006.62|3006.62|3007.42|3007.42|3006.41|3006.41|0
1652878850000|2022-05-18 13:00:50|3006.72|3006.72|3006.62|3006.62|3006.72|3006.72|3006.62|3006.62|0
1652878870000|2022-05-18 13:01:10|3005.87|3005.87|3001.29|3001.29|3005.87|3005.87|3001.24|3001.24|0
1652878880000|2022-05-18 13:01:20|3002.11|3002.11|3003.32|3003.32|3003.32|3003.32|3001.7|3001.7|0
1652878890000|2022-05-18 13:01:30|3002.61|3002.61|3002.37|3002.37|3002.61|3002.61|3002.29|3002.29|0
1652878900000|2022-05-18 13:01:40|3002.48|3002.48|3002.56|3002.56|3002.64|3002.64|3002.48|3002.48|0
1652878910000|2022-05-18 13:01:50|3002.48|3002.48|3002.48|3002.48|3002.48|3002.48|3002.48|3002.48|0
1652878920000|2022-05-18 13:02:00|3002.56|3002.56|3002.66|3002.66|3002.66|3002.66|3002.48|3002.48|0
1652878930000|2022-05-18 13:02:10|3001.84|3001.84|3001.16|3001.16|3001.84|3001.84|3001.14|3001.14|0
1652878950000|2022-05-18 13:02:30|3001.32|3001.32|3001.16|3001.16|3001.32|3001.32|3001.16|3001.16|0
1652878960000|2022-05-18 13:02:40|3001.08|3001.08|3001.06|3001.06|3001.24|3001.24|3001.06|3001.06|0
1652878970000|2022-05-18 13:02:50|3000.72|3000.72|3000.72|3000.72|3000.72|3000.72|3000.59|3000.59|0
1652878990000|2022-05-18 13:03:10|3001.13|3001.13|3000.67|3000.67|3001.29|3001.29|3000.67|3000.67|0
1652879010000|2022-05-18 13:03:30|3000.78|3000.78|3000.47|3000.47|3000.78|3000.78|3000.47|3000.47|0
1652879020000|2022-05-18 13:03:40|3000.78|3000.78|3000.88|3000.88|3000.88|3000.88|3000.78|3000.78|0
1652879030000|2022-05-18 13:03:50|3000.94|3000.94|3000.98|3000.98|3000.98|3000.98|3000.94|3000.94|0
1652879040000|2022-05-18 13:04:00|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|0
1652879050000|2022-05-18 13:04:10|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|0
1652879060000|2022-05-18 13:04:20|3001.46|3001.46|3001.57|3001.57|3001.57|3001.57|3001.46|3001.46|0
1652879070000|2022-05-18 13:04:30|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|0
1652879080000|2022-05-18 13:04:40|3002.31|3002.31|3002.13|3002.13|3002.31|3002.31|3002.13|3002.13|0
1652879090000|2022-05-18 13:04:50|3002.2|3002.2|3002.2|3002.2|3002.2|3002.2|3002.2|3002.2|0
1652879130000|2022-05-18 13:05:30|3002.04|3002.04|3001.32|3001.32|3002.04|3002.04|3001.22|3001.22|0
1652879140000|2022-05-18 13:05:40|3001.16|3001.16|3001.24|3001.24|3001.24|3001.24|3001.16|3001.16|0
1652879160000|2022-05-18 13:06:00|3001.16|3001.16|3001.6|3001.6|3001.64|3001.64|3001.16|3001.16|0
1652879170000|2022-05-18 13:06:10|3001.76|3001.76|3001.68|3001.68|3001.88|3001.88|3001.68|3001.68|0
1652879200000|2022-05-18 13:06:40|3000.98|3000.98|3000.96|3000.96|3001.08|3001.08|3000.96|3000.96|0
1652879210000|2022-05-18 13:06:50|3001|3001|3001.38|3001.38|3001.38|3001.38|3001|3001|0
1652879220000|2022-05-18 13:07:00|3001.49|3001.49|3001.27|3001.27|3001.49|3001.49|3001.27|3001.27|0
1652879240000|2022-05-18 13:07:20|3000.94|3000.94|3000.82|3000.82|3000.94|3000.94|3000.82|3000.82|0
1652879260000|2022-05-18 13:07:40|3001.03|3001.03|3001.03|3001.03|3001.03|3001.03|3001.03|3001.03|0
1652879270000|2022-05-18 13:07:50|3000.92|3000.92|3000.92|3000.92|3000.92|3000.92|3000.92|3000.92|0
1652879280000|2022-05-18 13:08:00|3001|3001|3001.16|3001.16|3001.24|3001.24|3001|3001|0
1652879330000|2022-05-18 13:08:50|3001.57|3001.57|3001.57|3001.57|3001.57|3001.57|3001.45|3001.45|0
1652879350000|2022-05-18 13:09:10|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|0
1652879360000|2022-05-18 13:09:20|3001.5|3001.5|3001.04|3001.04|3001.5|3001.5|3001.04|3001.04|0
1652879370000|2022-05-18 13:09:30|3000.69|3000.69|3000.36|3000.36|3000.69|3000.69|3000.36|3000.36|0
1652879420000|2022-05-18 13:10:20|3000.56|3000.56|3000.56|3000.56|3000.56|3000.56|3000.56|3000.56|0
1652879490000|2022-05-18 13:11:30|2999.9|2999.9|2999.9|2999.9|2999.9|2999.9|2999.9|2999.9|0
1652879500000|2022-05-18 13:11:40|3000.23|3000.23|3000.02|3000.02|3000.23|3000.23|3000.02|3000.02|0
1652879520000|2022-05-18 13:12:00|3000.06|3000.06|3000.06|3000.06|3000.06|3000.06|3000.06|3000.06|0
1652879530000|2022-05-18 13:12:10|2999.73|2999.73|2999.73|2999.73|2999.73|2999.73|2999.73|2999.73|0
1652879550000|2022-05-18 13:12:30|2999.75|2999.75|2999.46|2999.46|2999.75|2999.75|2999.46|2999.46|0
1652879560000|2022-05-18 13:12:40|2999.49|2999.49|2998.45|2998.45|2999.49|2999.49|2998.37|2998.37|0
1652879570000|2022-05-18 13:12:50|2998.37|2998.37|2998.37|2998.37|2998.37|2998.37|2998.37|2998.37|0
1652879590000|2022-05-18 13:13:10|2998.2|2998.2|2998.1|2998.1|2998.2|2998.2|2998.1|2998.1|0
1652879600000|2022-05-18 13:13:20|2997.98|2997.98|2997.76|2997.76|2997.98|2997.98|2997.76|2997.76|0
1652879610000|2022-05-18 13:13:30|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|0
1652879630000|2022-05-18 13:13:50|2997.88|2997.88|2997.88|2997.88|2997.88|2997.88|2997.88|2997.88|0
1652879640000|2022-05-18 13:14:00|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|0
1652879650000|2022-05-18 13:14:10|2997.22|2997.22|2997.14|2997.14|2997.22|2997.22|2997.14|2997.14|0
1652879660000|2022-05-18 13:14:20|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|0
1652879670000|2022-05-18 13:14:30|2996.62|2996.62|2996.26|2996.26|2996.62|2996.62|2996.18|2996.18|0
1652879700000|2022-05-18 13:15:00|2996.18|2996.18|2996.11|2996.11|2996.18|2996.18|2996.11|2996.11|0
1652879710000|2022-05-18 13:15:10|2996.33|2996.33|2996.33|2996.33|2996.33|2996.33|2996.33|2996.33|0
1652879720000|2022-05-18 13:15:20|2996.49|2996.49|2996.88|2996.88|2996.88|2996.88|2996.49|2996.49|0
1652879760000|2022-05-18 13:16:00|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|0
1652879790000|2022-05-18 13:16:30|2996.43|2996.43|2996.51|2996.51|2996.51|2996.51|2996.43|2996.43|0
1652879820000|2022-05-18 13:17:00|2996.75|2996.75|2996.83|2996.83|2996.83|2996.83|2996.75|2996.75|0
1652879830000|2022-05-18 13:17:10|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|0
1652879840000|2022-05-18 13:17:20|2996.84|2996.84|2996.84|2996.84|2996.84|2996.84|2996.84|2996.84|0
1652879850000|2022-05-18 13:17:30|2996.95|2996.95|2996.95|2996.95|2996.95|2996.95|2996.95|2996.95|0
1652879880000|2022-05-18 13:18:00|2997.15|2997.15|2997.15|2997.15|2997.15|2997.15|2997.15|2997.15|0
1652879900000|2022-05-18 13:18:20|2997.08|2997.08|2998.26|2998.26|2998.26|2998.26|2997.08|2997.08|0
1652879910000|2022-05-18 13:18:30|2998.78|2998.78|2999.12|2999.12|2999.12|2999.12|2998.78|2998.78|0
1652879920000|2022-05-18 13:18:40|2999.04|2999.04|2999.04|2999.04|2999.04|2999.04|2999.04|2999.04|0
1652879930000|2022-05-18 13:18:50|2998.57|2998.57|2998.27|2998.27|2998.57|2998.57|2998.27|2998.27|0
1652879940000|2022-05-18 13:19:00|2998.19|2998.19|2998.19|2998.19|2998.19|2998.19|2998.19|2998.19|0
1652879960000|2022-05-18 13:19:20|2998.34|2998.34|2998.24|2998.24|2998.34|2998.34|2998.24|2998.24|0
1652879970000|2022-05-18 13:19:30|2998.16|2998.16|2998.16|2998.16|2998.16|2998.16|2998.16|2998.16|0
1652879980000|2022-05-18 13:19:40|2998.24|2998.24|2998.24|2998.24|2998.24|2998.24|2998.24|2998.24|0
1652880000000|2022-05-18 13:20:00|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|0
1652880060000|2022-05-18 13:21:00|2997.94|2997.94|2997.98|2997.98|2998.02|2998.02|2997.94|2997.94|0
1652880080000|2022-05-18 13:21:20|2998.05|2998.05|2998.58|2998.58|2998.58|2998.58|2998.05|2998.05|0
1652880130000|2022-05-18 13:22:10|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|0
1652880140000|2022-05-18 13:22:20|2998.72|2998.72|2998.72|2998.72|2998.8|2998.8|2998.72|2998.72|0
1652880150000|2022-05-18 13:22:30|2998.57|2998.57|2998.33|2998.33|2998.57|2998.57|2998.33|2998.33|0
1652880160000|2022-05-18 13:22:40|2997.99|2997.99|2997.99|2997.99|2997.99|2997.99|2997.99|2997.99|0
1652880170000|2022-05-18 13:22:50|2998.14|2998.14|2998.14|2998.14|2998.14|2998.14|2998.14|2998.14|0
1652880180000|2022-05-18 13:23:00|2997.83|2997.83|2997.44|2997.44|2997.83|2997.83|2997.44|2997.44|0
1652880190000|2022-05-18 13:23:10|2997.36|2997.36|2997.3|2997.3|2997.36|2997.36|2997.12|2997.12|0
1652880200000|2022-05-18 13:23:20|2997.15|2997.15|2997.15|2997.15|2997.15|2997.15|2997.15|2997.15|0
1652880240000|2022-05-18 13:24:00|2996.94|2996.94|2996.83|2996.83|2996.94|2996.94|2996.83|2996.83|0
1652880270000|2022-05-18 13:24:30|2997.06|2997.06|2997.19|2997.19|2997.19|2997.19|2996.9|2996.9|0
1652880320000|2022-05-18 13:25:20|2997.52|2997.52|2997.19|2997.19|2997.52|2997.52|2997.19|2997.19|0
1652880330000|2022-05-18 13:25:30|2996.86|2996.86|2996.52|2996.52|2996.86|2996.86|2996.44|2996.44|0
1652880360000|2022-05-18 13:26:00|2996.56|2996.56|2996.56|2996.56|2996.56|2996.56|2996.56|2996.56|0
1652880370000|2022-05-18 13:26:10|2996.71|2996.71|2996.71|2996.71|2996.71|2996.71|2996.71|2996.71|0
1652880380000|2022-05-18 13:26:20|2997.04|2997.04|2997.04|2997.04|2997.04|2997.04|2997.04|2997.04|0
1652880390000|2022-05-18 13:26:30|2997.16|2997.16|2997.37|2997.37|2997.37|2997.37|2997.16|2997.16|0
1652880420000|2022-05-18 13:27:00|2997.7|2997.7|2998.49|2998.49|2998.49|2998.49|2997.7|2997.7|0
1652880430000|2022-05-18 13:27:10|2998.53|2998.53|2999.76|2999.76|2999.76|2999.76|2998.53|2998.53|0
1652880440000|2022-05-18 13:27:20|2999.86|2999.86|2999.86|2999.86|2999.86|2999.86|2999.86|2999.86|0
1652880450000|2022-05-18 13:27:30|2999.76|2999.76|2999.83|2999.83|2999.83|2999.83|2999.76|2999.76|0
1652880460000|2022-05-18 13:27:40|2999.93|2999.93|3000.87|3000.87|3000.87|3000.87|2999.93|2999.93|0
1652880470000|2022-05-18 13:27:50|3000.94|3000.94|3000.75|3000.75|3000.94|3000.94|3000.75|3000.75|0
1652880480000|2022-05-18 13:28:00|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|0
1652880490000|2022-05-18 13:28:10|3001.16|3001.16|3001.16|3001.16|3001.16|3001.16|3001.16|3001.16|0
1652880500000|2022-05-18 13:28:20|3001.23|3001.23|3001.31|3001.31|3001.31|3001.31|3001.23|3001.23|0
1652880510000|2022-05-18 13:28:30|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|0
1652880520000|2022-05-18 13:28:40|3001.85|3001.85|3001.85|3001.85|3001.85|3001.85|3001.85|3001.85|0
1652880530000|2022-05-18 13:28:50|3001.73|3001.73|3001.75|3001.75|3001.75|3001.75|3001.73|3001.73|0
1652880540000|2022-05-18 13:29:00|3001.42|3001.42|3001.42|3001.42|3001.42|3001.42|3001.42|3001.42|0
1652880560000|2022-05-18 13:29:20|3001.08|3001.08|3001.6|3001.6|3001.6|3001.6|3001.08|3001.08|0
1652880570000|2022-05-18 13:29:30|3001.52|3001.52|3001.86|3001.86|3001.86|3001.86|3001.52|3001.52|0
1652880580000|2022-05-18 13:29:40|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|0
1652880590000|2022-05-18 13:29:50|3001.56|3001.56|3001.66|3001.66|3001.66|3001.66|3001.56|3001.56|0
1652880600000|2022-05-18 13:30:00|3001.7|3001.7|3001.48|3001.48|3001.94|3001.94|3001.48|3001.48|0
1652880610000|2022-05-18 13:30:10|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|0
1652880620000|2022-05-18 13:30:20|3001.93|3001.93|3001.77|3001.77|3001.93|3001.93|3001.77|3001.77|0
1652880640000|2022-05-18 13:30:40|3001.61|3001.61|3001.61|3001.61|3001.61|3001.61|3001.61|3001.61|0
1652880650000|2022-05-18 13:30:50|3001.57|3001.57|3001.43|3001.43|3001.57|3001.57|3001.43|3001.43|0
1652880660000|2022-05-18 13:31:00|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|0
1652880670000|2022-05-18 13:31:10|3001.6|3001.6|3001.49|3001.49|3001.6|3001.6|3001.49|3001.49|0
1652880690000|2022-05-18 13:31:30|3001.57|3001.57|3001.27|3001.27|3001.57|3001.57|3001.27|3001.27|0
1652880710000|2022-05-18 13:31:50|3001.12|3001.12|3000.93|3000.93|3001.12|3001.12|3000.93|3000.93|0
1652880740000|2022-05-18 13:32:20|3000.85|3000.85|3001.24|3001.24|3001.24|3001.24|3000.83|3000.83|0
1652880760000|2022-05-18 13:32:40|3001.16|3001.16|3001.07|3001.07|3001.4|3001.4|3001.07|3001.07|0
1652880780000|2022-05-18 13:33:00|3001.17|3001.17|3001.58|3001.58|3001.58|3001.58|3001.17|3001.17|0
1652880800000|2022-05-18 13:33:20|3001.5|3001.5|3001.5|3001.5|3001.5|3001.5|3001.5|3001.5|0
1652880820000|2022-05-18 13:33:40|3001.84|3001.84|3001.84|3001.84|3001.84|3001.84|3001.84|3001.84|0
1652880830000|2022-05-18 13:33:50|3002.04|3002.04|3002.04|3002.04|3002.04|3002.04|3002.04|3002.04|0
1652880850000|2022-05-18 13:34:10|3002.2|3002.2|3002.1|3002.1|3002.43|3002.43|3002.1|3002.1|0
1652880860000|2022-05-18 13:34:20|3002.14|3002.14|3002.28|3002.28|3002.28|3002.28|3002.14|3002.14|0
1652880880000|2022-05-18 13:34:40|3002.4|3002.4|3002.4|3002.4|3002.4|3002.4|3002.4|3002.4|0
1652880900000|2022-05-18 13:35:00|3002.44|3002.44|3002.62|3002.62|3002.73|3002.73|3002.44|3002.44|0
1652880930000|2022-05-18 13:35:30|3002.29|3002.29|3002.29|3002.29|3002.29|3002.29|3002.29|3002.29|0
1652880940000|2022-05-18 13:35:40|3002.21|3002.21|3002.21|3002.21|3002.21|3002.21|3002.21|3002.21|0
1652880960000|2022-05-18 13:36:00|3002.54|3002.54|3002.86|3002.86|3002.86|3002.86|3002.54|3002.54|0
1652880970000|2022-05-18 13:36:10|3002.9|3002.9|3002.9|3002.9|3002.9|3002.9|3002.9|3002.9|0
1652880990000|2022-05-18 13:36:30|3003|3003|3002.96|3002.96|3003|3003|3002.96|3002.96|0
1652881000000|2022-05-18 13:36:40|3002.93|3002.93|3002.93|3002.93|3002.93|3002.93|3002.93|3002.93|0
1652881010000|2022-05-18 13:36:50|3002.78|3002.78|3002.54|3002.54|3002.78|3002.78|3002.54|3002.54|0
1652881030000|2022-05-18 13:37:10|3002.38|3002.38|3002.47|3002.47|3002.54|3002.54|3002.3|3002.3|0
1652881050000|2022-05-18 13:37:30|3002.43|3002.43|3002.47|3002.47|3002.47|3002.47|3002.43|3002.43|0
1652881070000|2022-05-18 13:37:50|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|0
1652881080000|2022-05-18 13:38:00|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|0
1652881110000|2022-05-18 13:38:30|3001.86|3001.86|3001.75|3001.75|3001.86|3001.86|3001.31|3001.31|0
1652881120000|2022-05-18 13:38:40|3001.42|3001.42|3001.42|3001.42|3001.42|3001.42|3001.42|3001.42|0
1652881130000|2022-05-18 13:38:50|3001.58|3001.58|3001.58|3001.58|3001.58|3001.58|3001.58|3001.58|0
1652881140000|2022-05-18 13:39:00|3001.5|3001.5|3001.12|3001.12|3001.5|3001.5|3000.94|3000.94|0
1652881150000|2022-05-18 13:39:10|3000.62|3000.62|3000.07|3000.07|3000.62|3000.62|2999.97|2999.97|0
1652881160000|2022-05-18 13:39:20|3000.31|3000.31|3000.24|3000.24|3000.31|3000.31|3000.24|3000.24|0
1652881170000|2022-05-18 13:39:30|3000.55|3000.55|3000.55|3000.55|3000.55|3000.55|3000.55|3000.55|0
1652881180000|2022-05-18 13:39:40|3000.95|3000.95|3000.95|3000.95|3000.95|3000.95|3000.95|3000.95|0
1652881190000|2022-05-18 13:39:50|3001.28|3001.28|3001.69|3001.69|3001.69|3001.69|3001.28|3001.28|0
1652881200000|2022-05-18 13:40:00|3001.53|3001.53|3001.48|3001.48|3001.53|3001.53|3001.48|3001.48|0
1652881210000|2022-05-18 13:40:10|3001.44|3001.44|3000.67|3000.67|3001.44|3001.44|3000.67|3000.67|0
1652881230000|2022-05-18 13:40:30|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|0
1652881260000|2022-05-18 13:41:00|3000.41|3000.41|3000.63|3000.63|3000.63|3000.63|3000.41|3000.41|0
1652881270000|2022-05-18 13:41:10|3000.48|3000.48|3000.43|3000.43|3000.48|3000.48|2999.96|2999.96|0
1652881300000|2022-05-18 13:41:40|3000.75|3000.75|3000.41|3000.41|3000.75|3000.75|3000.41|3000.41|0
1652881330000|2022-05-18 13:42:10|3000.29|3000.29|3000.25|3000.25|3000.29|3000.29|3000.25|3000.25|0
1652881340000|2022-05-18 13:42:20|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|0
1652881360000|2022-05-18 13:42:40|2999.02|2999.02|2999.29|2999.29|2999.37|2999.37|2999.02|2999.02|0
1652881370000|2022-05-18 13:42:50|2999.05|2999.05|2998.97|2998.97|2999.05|2999.05|2998.97|2998.97|0
1652881390000|2022-05-18 13:43:10|2998.77|2998.77|2998.68|2998.68|2998.97|2998.97|2998.68|2998.68|0
1652881400000|2022-05-18 13:43:20|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|0
1652881410000|2022-05-18 13:43:30|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|0
1652881430000|2022-05-18 13:43:50|2998.55|2998.55|2998.55|2998.55|2998.55|2998.55|2998.55|2998.55|0
1652881440000|2022-05-18 13:44:00|2998.65|2998.65|2998.63|2998.63|2998.65|2998.65|2998.63|2998.63|0
1652881450000|2022-05-18 13:44:10|2998.42|2998.42|2998.09|2998.09|2998.42|2998.42|2998.09|2998.09|0
1652881470000|2022-05-18 13:44:30|2998.19|2998.19|2998.19|2998.19|2998.19|2998.19|2998.19|2998.19|0
1652881500000|2022-05-18 13:45:00|2997.95|2997.95|2998.29|2998.29|2998.29|2998.29|2997.79|2997.79|0
1652881540000|2022-05-18 13:45:40|2998.08|2998.08|2997.97|2997.97|2998.08|2998.08|2997.97|2997.97|0
1652881560000|2022-05-18 13:46:00|2997.89|2997.89|2997.73|2997.73|2997.89|2997.89|2997.73|2997.73|0
1652881570000|2022-05-18 13:46:10|2997.63|2997.63|2997.63|2997.63|2997.74|2997.74|2997.63|2997.63|0
1652881580000|2022-05-18 13:46:20|2997.3|2997.3|2996.63|2996.63|2997.3|2997.3|2996.63|2996.63|0
1652881590000|2022-05-18 13:46:30|2996.79|2996.79|2996.23|2996.23|2996.79|2996.79|2996.23|2996.23|0
1652881600000|2022-05-18 13:46:40|2996.27|2996.27|2996.27|2996.27|2996.27|2996.27|2996.27|2996.27|0
1652881610000|2022-05-18 13:46:50|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|0
1652881620000|2022-05-18 13:47:00|2996.84|2996.84|2996.84|2996.84|2996.84|2996.84|2996.84|2996.84|0
1652881630000|2022-05-18 13:47:10|2996.95|2996.95|2997.03|2997.03|2997.03|2997.03|2996.95|2996.95|0
1652881650000|2022-05-18 13:47:30|2997.07|2997.07|2996.99|2996.99|2997.07|2997.07|2996.99|2996.99|0
1652881660000|2022-05-18 13:47:40|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|0
1652881670000|2022-05-18 13:47:50|2996.99|2996.99|2996.95|2996.95|2996.99|2996.99|2996.95|2996.95|0
1652881690000|2022-05-18 13:48:10|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|0
1652881700000|2022-05-18 13:48:20|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|0
1652881710000|2022-05-18 13:48:30|2996.56|2996.56|2996.36|2996.36|2996.56|2996.56|2996.36|2996.36|0
1652881720000|2022-05-18 13:48:40|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|0
1652881740000|2022-05-18 13:49:00|2995.77|2995.77|2995.86|2995.86|2995.86|2995.86|2995.61|2995.61|0
1652881750000|2022-05-18 13:49:10|2995.79|2995.79|2995.67|2995.67|2995.79|2995.79|2995.67|2995.67|0
1652881760000|2022-05-18 13:49:20|2995.8|2995.8|2994.8|2994.8|2995.93|2995.93|2994.8|2994.8|0
1652881770000|2022-05-18 13:49:30|2994.64|2994.64|2994.34|2994.34|2994.67|2994.67|2994.34|2994.34|0
1652881780000|2022-05-18 13:49:40|2994.13|2994.13|2994.13|2994.13|2994.13|2994.13|2994.13|2994.13|0
1652881790000|2022-05-18 13:49:50|2993.92|2993.92|2993.68|2993.68|2993.92|2993.92|2993.68|2993.68|0
1652881800000|2022-05-18 13:50:00|2993.61|2993.61|2992.51|2992.51|2993.61|2993.61|2992.51|2992.51|0
1652881810000|2022-05-18 13:50:10|2992.43|2992.43|2991.78|2991.78|2992.43|2992.43|2991.78|2991.78|0
1652881820000|2022-05-18 13:50:20|2991.45|2991.45|2991.47|2991.47|2991.78|2991.78|2991.37|2991.37|0
1652881830000|2022-05-18 13:50:30|2991.58|2991.58|2991.45|2991.45|2991.58|2991.58|2991.37|2991.37|0
1652881840000|2022-05-18 13:50:40|2991.37|2991.37|2991.14|2991.14|2991.37|2991.37|2991.14|2991.14|0
1652881860000|2022-05-18 13:51:00|2991.35|2991.35|2991.52|2991.52|2991.52|2991.52|2991.35|2991.35|0
1652881870000|2022-05-18 13:51:10|2991.56|2991.56|2992.07|2992.07|2992.07|2992.07|2991.56|2991.56|0
1652881880000|2022-05-18 13:51:20|2992.17|2992.17|2992.51|2992.51|2992.51|2992.51|2992.17|2992.17|0
1652881890000|2022-05-18 13:51:30|2992.6|2992.6|2992.76|2992.76|2992.76|2992.76|2992.6|2992.6|0
1652881900000|2022-05-18 13:51:40|2992.87|2992.87|2992.87|2992.87|2992.87|2992.87|2992.87|2992.87|0
1652881910000|2022-05-18 13:51:50|2992.8|2992.8|2992.87|2992.87|2992.91|2992.91|2992.8|2992.8|0
1652881920000|2022-05-18 13:52:00|2993.03|2993.03|2992.92|2992.92|2993.03|2993.03|2992.92|2992.92|0
1652881940000|2022-05-18 13:52:20|2992.85|2992.85|2992.76|2992.76|2992.85|2992.85|2992.76|2992.76|0
1652881960000|2022-05-18 13:52:40|2992.97|2992.97|2992.87|2992.87|2992.97|2992.97|2992.87|2992.87|0
1652882010000|2022-05-18 13:53:30|2992.97|2992.97|2992.97|2992.97|2992.97|2992.97|2992.97|2992.97|0
1652882020000|2022-05-18 13:53:40|2993.31|2993.31|2993.05|2993.05|2993.39|2993.39|2993.05|2993.05|0
1652882040000|2022-05-18 13:54:00|2993.39|2993.39|2994|2994|2994|2994|2993.39|2993.39|0
1652882070000|2022-05-18 13:54:30|2994.16|2994.16|2994.52|2994.52|2994.52|2994.52|2994.08|2994.08|0
1652882080000|2022-05-18 13:54:40|2994.19|2994.19|2994.19|2994.19|2994.19|2994.19|2994.19|2994.19|0
1652882100000|2022-05-18 13:55:00|2994.11|2994.11|2994.11|2994.11|2994.11|2994.11|2994.11|2994.11|0
1652882110000|2022-05-18 13:55:10|2994.18|2994.18|2994.18|2994.18|2994.18|2994.18|2994.18|2994.18|0
1652882120000|2022-05-18 13:55:20|2994.1|2994.1|2994.1|2994.1|2994.1|2994.1|2994.1|2994.1|0
1652882130000|2022-05-18 13:55:30|2994.21|2994.21|2994.54|2994.54|2994.54|2994.54|2994.21|2994.21|0
1652882140000|2022-05-18 13:55:40|2994.5|2994.5|2994.61|2994.61|2994.61|2994.61|2994.5|2994.5|0
1652882160000|2022-05-18 13:56:00|2994.65|2994.65|2994.49|2994.49|2994.65|2994.65|2994.49|2994.49|0
1652882170000|2022-05-18 13:56:10|2994.16|2994.16|2994.16|2994.16|2994.16|2994.16|2994.16|2994.16|0
1652882190000|2022-05-18 13:56:30|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|0
1652882200000|2022-05-18 13:56:40|2994|2994|2994.11|2994.11|2994.11|2994.11|2994|2994|0
1652882210000|2022-05-18 13:56:50|2994.21|2994.21|2994.41|2994.41|2994.41|2994.41|2993.87|2993.87|0
1652882220000|2022-05-18 13:57:00|2994.36|2994.36|2994.36|2994.36|2994.36|2994.36|2994.36|2994.36|0
1652882230000|2022-05-18 13:57:10|2994.26|2994.26|2994.08|2994.08|2994.26|2994.26|2994.08|2994.08|0
1652882240000|2022-05-18 13:57:20|2993.75|2993.75|2993.75|2993.75|2993.75|2993.75|2993.75|2993.75|0
1652882250000|2022-05-18 13:57:30|2994.08|2994.08|2993.75|2993.75|2994.08|2994.08|2993.75|2993.75|0
1652882260000|2022-05-18 13:57:40|2993.65|2993.65|2993.11|2993.11|2993.65|2993.65|2993.11|2993.11|0
1652882270000|2022-05-18 13:57:50|2992.56|2992.56|2992.16|2992.16|2992.56|2992.56|2992.16|2992.16|0
1652882280000|2022-05-18 13:58:00|2991.95|2991.95|2991.95|2991.95|2991.95|2991.95|2991.95|2991.95|0
1652882290000|2022-05-18 13:58:10|2991.74|2991.74|2992.39|2992.39|2992.39|2992.39|2991.74|2991.74|0
1652882310000|2022-05-18 13:58:30|2992.47|2992.47|2992.47|2992.47|2992.47|2992.47|2992.47|2992.47|0
1652882330000|2022-05-18 13:58:50|2992.57|2992.57|2992.57|2992.57|2992.57|2992.57|2992.57|2992.57|0
1652882340000|2022-05-18 13:59:00|2992.49|2992.49|2992.49|2992.49|2992.49|2992.49|2992.49|2992.49|0
1652882350000|2022-05-18 13:59:10|2992.38|2992.38|2992.38|2992.38|2992.38|2992.38|2992.38|2992.38|0
1652882360000|2022-05-18 13:59:20|2992.28|2992.28|2992.12|2992.12|2992.28|2992.28|2992.12|2992.12|0
1652882370000|2022-05-18 13:59:30|2992.45|2992.45|2992.45|2992.45|2992.45|2992.45|2992.45|2992.45|0
1652882390000|2022-05-18 13:59:50|2992.37|2992.37|2992.58|2992.58|2992.58|2992.58|2992.37|2992.37|0
1652882400000|2022-05-18 14:00:00|2992.62|2992.62|2992.52|2992.52|2992.7|2992.7|2992.52|2992.52|0
1652882410000|2022-05-18 14:00:10|2992.44|2992.44|2992.49|2992.49|2992.49|2992.49|2992.44|2992.44|0
1652882420000|2022-05-18 14:00:20|2992.7|2992.7|2992.7|2992.7|2992.7|2992.7|2992.7|2992.7|0
1652882450000|2022-05-18 14:00:50|2993.03|2993.03|2993.03|2993.03|2993.03|2993.03|2993.03|2993.03|0
1652882460000|2022-05-18 14:01:00|2993.24|2993.24|2993.24|2993.24|2993.24|2993.24|2993.24|2993.24|0
1652882470000|2022-05-18 14:01:10|2992.9|2992.9|2993.11|2993.11|2993.11|2993.11|2992.9|2992.9|0
1652882480000|2022-05-18 14:01:20|2993.32|2993.32|2993.65|2993.65|2993.65|2993.65|2993.32|2993.32|0
1652882490000|2022-05-18 14:01:30|2993.32|2993.32|2993.65|2993.65|2993.65|2993.65|2993.32|2993.32|0
1652882500000|2022-05-18 14:01:40|2994.05|2994.05|2994.05|2994.05|2994.05|2994.05|2994.05|2994.05|0
1652882510000|2022-05-18 14:01:50|2994.15|2994.15|2994.05|2994.05|2994.23|2994.23|2993.95|2993.95|0
1652882520000|2022-05-18 14:02:00|2993.95|2993.95|2994.05|2994.05|2994.05|2994.05|2993.84|2993.84|0
1652882530000|2022-05-18 14:02:10|2993.97|2993.97|2993.97|2993.97|2993.97|2993.97|2993.97|2993.97|0
1652882540000|2022-05-18 14:02:20|2993.86|2993.86|2993.52|2993.52|2993.86|2993.86|2993.52|2993.52|0
1652882550000|2022-05-18 14:02:30|2993.47|2993.47|2993.47|2993.47|2993.47|2993.47|2993.47|2993.47|0
1652882570000|2022-05-18 14:02:50|2994.47|2994.47|2994.97|2994.97|2994.97|2994.97|2994.45|2994.45|0
1652882580000|2022-05-18 14:03:00|2995.08|2995.08|2995.08|2995.08|2995.08|2995.08|2995.08|2995.08|0
1652882590000|2022-05-18 14:03:10|2995.19|2995.19|2995.07|2995.07|2995.19|2995.19|2995.03|2995.03|0
1652882600000|2022-05-18 14:03:20|2995.18|2995.18|2995.18|2995.18|2995.18|2995.18|2995.18|2995.18|0
1652882620000|2022-05-18 14:03:40|2995.29|2995.29|2995.29|2995.29|2995.29|2995.29|2995.29|2995.29|0
1652882630000|2022-05-18 14:03:50|2994.96|2994.96|2994.93|2994.93|2995.04|2995.04|2994.93|2994.93|0
1652882640000|2022-05-18 14:04:00|2994.89|2994.89|2994.89|2994.89|2994.89|2994.89|2994.89|2994.89|0
1652882650000|2022-05-18 14:04:10|2994.97|2994.97|2994.97|2994.97|2994.97|2994.97|2994.97|2994.97|0
1652882670000|2022-05-18 14:04:30|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|0
1652882690000|2022-05-18 14:04:50|2995.19|2995.19|2995.19|2995.19|2995.19|2995.19|2995.19|2995.19|0
1652882700000|2022-05-18 14:05:00|2995.52|2995.52|2996.19|2996.19|2996.19|2996.19|2995.52|2995.52|0
1652882710000|2022-05-18 14:05:10|2996.52|2996.52|2997.04|2997.04|2997.04|2997.04|2996.52|2996.52|0
1652882720000|2022-05-18 14:05:20|2997.12|2997.12|2997.46|2997.46|2997.46|2997.46|2997.12|2997.12|0
1652882730000|2022-05-18 14:05:30|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|0
1652882740000|2022-05-18 14:05:40|2998.23|2998.23|2998.23|2998.23|2998.23|2998.23|2998.23|2998.23|0
1652882750000|2022-05-18 14:05:50|2998.9|2998.9|2999.07|2999.07|2999.07|2999.07|2998.9|2998.9|0
1652882760000|2022-05-18 14:06:00|2999.25|2999.25|2999.52|2999.52|2999.7|2999.7|2999.21|2999.21|0
1652882780000|2022-05-18 14:06:20|2999.62|2999.62|2999.75|2999.75|2999.77|2999.77|2999.62|2999.62|0
1652882800000|2022-05-18 14:06:40|3000.08|3000.08|3002.42|3002.42|3002.42|3002.42|3000.08|3000.08|0
1652882810000|2022-05-18 14:06:50|3002.5|3002.5|3002.32|3002.32|3002.5|3002.5|3002.32|3002.32|0
1652882820000|2022-05-18 14:07:00|3002.36|3002.36|3002.03|3002.03|3002.36|3002.36|3002.03|3002.03|0
1652882830000|2022-05-18 14:07:10|3002.19|3002.19|3002.07|3002.07|3002.19|3002.19|3002.07|3002.07|0
1652882840000|2022-05-18 14:07:20|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|0
1652882850000|2022-05-18 14:07:30|3002.03|3002.03|3002.03|3002.03|3002.03|3002.03|3002.03|3002.03|0
1652882860000|2022-05-18 14:07:40|3002.1|3002.1|3002.26|3002.26|3002.26|3002.26|3002.1|3002.1|0
1652882870000|2022-05-18 14:07:50|3002.35|3002.35|3002.35|3002.35|3002.35|3002.35|3002.35|3002.35|0
1652882880000|2022-05-18 14:08:00|3002.38|3002.38|3002.43|3002.43|3002.43|3002.43|3002.38|3002.38|0
1652882890000|2022-05-18 14:08:10|3002.45|3002.45|3002.37|3002.37|3002.45|3002.45|3002.37|3002.37|0
1652882900000|2022-05-18 14:08:20|3002.48|3002.48|3002.97|3002.97|3002.97|3002.97|3002.48|3002.48|0
1652882910000|2022-05-18 14:08:30|3002.81|3002.81|3002.81|3002.81|3002.81|3002.81|3002.81|3002.81|0
1652882940000|2022-05-18 14:09:00|3002.93|3002.93|3002.87|3002.87|3002.93|3002.93|3002.87|3002.87|0
1652882950000|2022-05-18 14:09:10|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|0
1652882960000|2022-05-18 14:09:20|3002.61|3002.61|3001.61|3001.61|3002.61|3002.61|3001.61|3001.61|0
1652883000000|2022-05-18 14:10:00|3001.57|3001.57|3001.5|3001.5|3001.57|3001.57|3001.5|3001.5|0
1652883010000|2022-05-18 14:10:10|3001.39|3001.39|3001.35|3001.35|3001.39|3001.39|3001.35|3001.35|0
1652883030000|2022-05-18 14:10:30|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|0
1652883050000|2022-05-18 14:10:50|3000.04|3000.04|3000.1|3000.1|3000.14|3000.14|3000.04|3000.04|0
1652883060000|2022-05-18 14:11:00|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|0
1652883070000|2022-05-18 14:11:10|3000.13|3000.13|2999.87|2999.87|3000.13|3000.13|2999.87|2999.87|0
1652883090000|2022-05-18 14:11:30|3000.2|3000.2|2999.87|2999.87|3000.2|3000.2|2999.87|2999.87|0
1652883120000|2022-05-18 14:12:00|2999.95|2999.95|2999.99|2999.99|2999.99|2999.99|2999.95|2999.95|0
1652883130000|2022-05-18 14:12:10|2999.89|2999.89|2999.73|2999.73|2999.89|2999.89|2999.73|2999.73|0
1652883140000|2022-05-18 14:12:20|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|0
1652883150000|2022-05-18 14:12:30|3000.04|3000.04|3000.14|3000.14|3000.14|3000.14|3000.04|3000.04|0
1652883170000|2022-05-18 14:12:50|3000.06|3000.06|3000.4|3000.4|3000.4|3000.4|3000.06|3000.06|0
1652883180000|2022-05-18 14:13:00|3000.28|3000.28|3000.31|3000.31|3000.31|3000.31|3000.28|3000.28|0
1652883190000|2022-05-18 14:13:10|3000.21|3000.21|3000.17|3000.17|3000.21|3000.21|3000.09|3000.09|0
1652883200000|2022-05-18 14:13:20|3000.07|3000.07|3000.07|3000.07|3000.07|3000.07|3000.07|3000.07|0
1652883210000|2022-05-18 14:13:30|3000.11|3000.11|3000.11|3000.11|3000.11|3000.11|3000.11|3000.11|0
1652883240000|2022-05-18 14:14:00|3000.44|3000.44|3000.24|3000.24|3000.44|3000.44|3000.24|3000.24|0
1652883250000|2022-05-18 14:14:10|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|0
1652883260000|2022-05-18 14:14:20|3000.68|3000.68|3000.99|3000.99|3001.22|3001.22|3000.68|3000.68|0
1652883270000|2022-05-18 14:14:30|3000.65|3000.65|3000.76|3000.76|3000.76|3000.76|3000.65|3000.65|0
1652883290000|2022-05-18 14:14:50|3001.14|3001.14|3001.04|3001.04|3001.14|3001.14|3001.04|3001.04|0
1652883300000|2022-05-18 14:15:00|3001.16|3001.16|3001.16|3001.16|3001.16|3001.16|3001.16|3001.16|0
1652883310000|2022-05-18 14:15:10|3001.08|3001.08|3001.08|3001.08|3001.08|3001.08|3001.08|3001.08|0
1652883320000|2022-05-18 14:15:20|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|0
1652883330000|2022-05-18 14:15:30|3001.74|3001.74|3001.74|3001.74|3001.74|3001.74|3001.74|3001.74|0
1652883360000|2022-05-18 14:16:00|3001.85|3001.85|3001.85|3001.85|3001.85|3001.85|3001.85|3001.85|0
1652883370000|2022-05-18 14:16:10|3002.07|3002.07|3002.07|3002.07|3002.07|3002.07|3002.07|3002.07|0
1652883380000|2022-05-18 14:16:20|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|0
1652883390000|2022-05-18 14:16:30|3002.58|3002.58|3002.58|3002.58|3002.58|3002.58|3002.58|3002.58|0
1652883400000|2022-05-18 14:16:40|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|0
1652883420000|2022-05-18 14:17:00|3002.95|3002.95|3002.95|3002.95|3003.02|3003.02|3002.95|3002.95|0
1652883430000|2022-05-18 14:17:10|3002.28|3002.28|3002.28|3002.28|3002.28|3002.28|3002.28|3002.28|0
1652883450000|2022-05-18 14:17:30|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|0
1652883460000|2022-05-18 14:17:40|3002.9|3002.9|3002.9|3002.9|3002.9|3002.9|3002.9|3002.9|0
1652883480000|2022-05-18 14:18:00|3002.69|3002.69|3002.69|3002.69|3002.69|3002.69|3002.69|3002.69|0
1652883500000|2022-05-18 14:18:20|3002.77|3002.77|3002.77|3002.77|3002.77|3002.77|3002.77|3002.77|0
1652883540000|2022-05-18 14:19:00|3002.66|3002.66|3002.09|3002.09|3002.66|3002.66|3002.09|3002.09|0
1652883550000|2022-05-18 14:19:10|3001.99|3001.99|3001.95|3001.95|3001.99|3001.99|3001.87|3001.87|0
1652883560000|2022-05-18 14:19:20|3001.86|3001.86|3001.69|3001.69|3001.86|3001.86|3001.69|3001.69|0
1652883590000|2022-05-18 14:19:50|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|0
1652883600000|2022-05-18 14:20:00|3001.61|3001.61|3001.61|3001.61|3001.61|3001.61|3001.61|3001.61|0
1652883610000|2022-05-18 14:20:10|3001.54|3001.54|3001.64|3001.64|3001.64|3001.64|3001.54|3001.54|0
1652883620000|2022-05-18 14:20:20|3001.85|3001.85|3002.19|3002.19|3002.19|3002.19|3001.85|3001.85|0
1652883630000|2022-05-18 14:20:30|3002.31|3002.31|3002.9|3002.9|3002.9|3002.9|3002.31|3002.31|0
1652883640000|2022-05-18 14:20:40|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|0
1652883660000|2022-05-18 14:21:00|3003.08|3003.08|3003.34|3003.34|3003.42|3003.42|3003.08|3003.08|0
1652883670000|2022-05-18 14:21:10|3003.26|3003.26|3003.18|3003.18|3003.26|3003.26|3003.18|3003.18|0
1652883690000|2022-05-18 14:21:30|3003.02|3003.02|3003.02|3003.02|3003.02|3003.02|3003.02|3003.02|0
1652883700000|2022-05-18 14:21:40|3002.94|3002.94|3002.82|3002.82|3002.94|3002.94|3002.82|3002.82|0
1652883710000|2022-05-18 14:21:50|3002.49|3002.49|3002.39|3002.39|3002.49|3002.49|3002.39|3002.39|0
1652883730000|2022-05-18 14:22:10|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|0
1652883740000|2022-05-18 14:22:20|3002.69|3002.69|3002.69|3002.69|3002.69|3002.69|3002.69|3002.69|0
1652883760000|2022-05-18 14:22:40|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|0
1652883770000|2022-05-18 14:22:50|3002.87|3002.87|3002.87|3002.87|3002.87|3002.87|3002.87|3002.87|0
1652883830000|2022-05-18 14:23:50|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|0
1652883840000|2022-05-18 14:24:00|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|0
1652883850000|2022-05-18 14:24:10|3002.73|3002.73|3002.73|3002.73|3002.73|3002.73|3002.73|3002.73|0
1652883870000|2022-05-18 14:24:30|3002.55|3002.55|3002.47|3002.47|3002.55|3002.55|3002.47|3002.47|0
1652883880000|2022-05-18 14:24:40|3002.43|3002.43|3002.43|3002.43|3002.43|3002.43|3002.43|3002.43|0
1652883890000|2022-05-18 14:24:50|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|0
1652883900000|2022-05-18 14:25:00|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|0
1652883910000|2022-05-18 14:25:10|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|0
1652883920000|2022-05-18 14:25:20|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|0
1652883930000|2022-05-18 14:25:30|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|0
1652883950000|2022-05-18 14:25:50|3002.4|3002.4|3002.4|3002.4|3002.4|3002.4|3002.4|3002.4|0
1652883960000|2022-05-18 14:26:00|3002.51|3002.51|3002.84|3002.84|3003.17|3003.17|3002.51|3002.51|0
1652883980000|2022-05-18 14:26:20|3002.77|3002.77|3002.44|3002.44|3002.77|3002.77|3002.44|3002.44|0
1652883990000|2022-05-18 14:26:30|3002.46|3002.46|3002.46|3002.46|3002.46|3002.46|3002.46|3002.46|0
1652884030000|2022-05-18 14:27:10|3002.81|3002.81|3002.81|3002.81|3002.81|3002.81|3002.81|3002.81|0
1652884040000|2022-05-18 14:27:20|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|0
1652884060000|2022-05-18 14:27:40|3003.05|3003.05|3002.8|3002.8|3003.05|3003.05|3002.73|3002.73|0
1652884070000|2022-05-18 14:27:50|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|0
1652884080000|2022-05-18 14:28:00|3002.87|3002.87|3002.88|3002.88|3002.92|3002.92|3002.83|3002.83|0
1652884090000|2022-05-18 14:28:10|3002.7|3002.7|3002.7|3002.7|3002.7|3002.7|3002.7|3002.7|0
1652884100000|2022-05-18 14:28:20|3002.62|3002.62|3002.62|3002.62|3002.62|3002.62|3002.62|3002.62|0
1652884110000|2022-05-18 14:28:30|3002.58|3002.58|3002.46|3002.46|3002.58|3002.58|3002.46|3002.46|0
1652884120000|2022-05-18 14:28:40|3002.13|3002.13|3001.94|3001.94|3002.13|3002.13|3001.94|3001.94|0
1652884130000|2022-05-18 14:28:50|3001.84|3001.84|3000.91|3000.91|3001.84|3001.84|3000.91|3000.91|0
1652884140000|2022-05-18 14:29:00|3000.43|3000.43|2999.69|2999.69|3000.43|3000.43|2999.69|2999.69|0
1652884150000|2022-05-18 14:29:10|2999.61|2999.61|2999.69|2999.69|2999.69|2999.69|2999.61|2999.61|0
1652884160000|2022-05-18 14:29:20|2999.61|2999.61|2998.77|2998.77|2999.61|2999.61|2998.77|2998.77|0
1652884170000|2022-05-18 14:29:30|2998.67|2998.67|2998.5|2998.5|2998.67|2998.67|2998.5|2998.5|0
1652884180000|2022-05-18 14:29:40|2998.58|2998.58|2998.4|2998.4|2998.58|2998.58|2998.4|2998.4|0
1652884190000|2022-05-18 14:29:50|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|0
1652884200000|2022-05-18 14:30:00|2998.23|2998.23|2997|2997|2998.23|2998.23|2997|2997|0
1652884210000|2022-05-18 14:30:10|2996.96|2996.96|2997.41|2997.41|2997.51|2997.51|2996.96|2996.96|0
1652884220000|2022-05-18 14:30:20|2997.43|2997.43|2997.69|2997.69|2997.69|2997.69|2997.36|2997.36|0
1652884230000|2022-05-18 14:30:30|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|0
1652884240000|2022-05-18 14:30:40|2996.96|2996.96|2997|2997|2997|2997|2996.92|2996.92|0
1652884280000|2022-05-18 14:31:20|2997.1|2997.1|2997.18|2997.18|2997.18|2997.18|2997.1|2997.1|0
1652884290000|2022-05-18 14:31:30|2997.49|2997.49|2997.7|2997.7|2997.7|2997.7|2997.49|2997.49|0
1652884300000|2022-05-18 14:31:40|2997.78|2997.78|2997.71|2997.71|2997.82|2997.82|2997.71|2997.71|0
1652884310000|2022-05-18 14:31:50|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|0
1652884320000|2022-05-18 14:32:00|2997.48|2997.48|2997.66|2997.66|2997.66|2997.66|2997.48|2997.48|0
1652884330000|2022-05-18 14:32:10|2997.6|2997.6|2997.68|2997.68|2997.68|2997.68|2997.6|2997.6|0
1652884340000|2022-05-18 14:32:20|2997.6|2997.6|2997.4|2997.4|2997.64|2997.64|2997.4|2997.4|0
1652884350000|2022-05-18 14:32:30|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|0
1652884370000|2022-05-18 14:32:50|2997.63|2997.63|2997.63|2997.63|2997.63|2997.63|2997.63|2997.63|0
1652884380000|2022-05-18 14:33:00|2997.3|2997.3|2997.33|2997.33|2997.44|2997.44|2997.22|2997.22|0
1652884390000|2022-05-18 14:33:10|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|0
1652884400000|2022-05-18 14:33:20|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|0
1652884410000|2022-05-18 14:33:30|2997.33|2997.33|2997.33|2997.33|2997.33|2997.33|2997.33|2997.33|0
1652884420000|2022-05-18 14:33:40|2997.25|2997.25|2997.25|2997.25|2997.25|2997.25|2997.25|2997.25|0
1652884430000|2022-05-18 14:33:50|2997.17|2997.17|2997.17|2997.17|2997.17|2997.17|2997.17|2997.17|0
1652884460000|2022-05-18 14:34:20|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|0
1652884510000|2022-05-18 14:35:10|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|0
1652884520000|2022-05-18 14:35:20|2997.07|2997.07|2997.17|2997.17|2997.17|2997.17|2997.07|2997.07|0
1652884530000|2022-05-18 14:35:30|2997.1|2997.1|2997.1|2997.1|2997.1|2997.1|2997.1|2997.1|0
1652884540000|2022-05-18 14:35:40|2997.17|2997.17|2997.45|2997.45|2997.45|2997.45|2997.17|2997.17|0
1652884550000|2022-05-18 14:35:50|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|0
1652884560000|2022-05-18 14:36:00|2997.3|2997.3|2997.3|2997.3|2997.3|2997.3|2997.3|2997.3|0
1652884570000|2022-05-18 14:36:10|2997.12|2997.12|2996.87|2996.87|2997.12|2997.12|2996.83|2996.83|0
1652884580000|2022-05-18 14:36:20|2996.76|2996.76|2996.86|2996.86|2996.86|2996.86|2996.76|2996.76|0
1652884590000|2022-05-18 14:36:30|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|0
1652884600000|2022-05-18 14:36:40|2996.95|2996.95|2996.95|2996.95|2996.95|2996.95|2996.95|2996.95|0
1652884610000|2022-05-18 14:36:50|2996.9|2996.9|2996.49|2996.49|2996.9|2996.9|2996.49|2996.49|0
1652884620000|2022-05-18 14:37:00|2996.41|2996.41|2996.41|2996.41|2996.41|2996.41|2996.41|2996.41|0
1652884630000|2022-05-18 14:37:10|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|0
1652884640000|2022-05-18 14:37:20|2996.41|2996.41|2996.33|2996.33|2996.41|2996.41|2996.33|2996.33|0
1652884650000|2022-05-18 14:37:30|2996.25|2996.25|2996.25|2996.25|2996.25|2996.25|2996.25|2996.25|0
1652884660000|2022-05-18 14:37:40|2996.36|2996.36|2996.25|2996.25|2996.36|2996.36|2996.25|2996.25|0
1652884670000|2022-05-18 14:37:50|2996.2|2996.2|2996.03|2996.03|2996.2|2996.2|2996.03|2996.03|0
1652884680000|2022-05-18 14:38:00|2995.85|2995.85|2995.89|2995.89|2995.89|2995.89|2995.85|2995.85|0
1652884690000|2022-05-18 14:38:10|2995.8|2995.8|2995.8|2995.8|2995.8|2995.8|2995.8|2995.8|0
1652884700000|2022-05-18 14:38:20|2995.57|2995.57|2995.78|2995.78|2995.78|2995.78|2995.57|2995.57|0
1652884710000|2022-05-18 14:38:30|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|0
1652884720000|2022-05-18 14:38:40|2996.22|2996.22|2996.14|2996.14|2996.22|2996.22|2996.14|2996.14|0
1652884740000|2022-05-18 14:39:00|2996.23|2996.23|2996.06|2996.06|2996.23|2996.23|2996.06|2996.06|0
1652884760000|2022-05-18 14:39:20|2995.98|2995.98|2996.17|2996.17|2996.17|2996.17|2995.98|2995.98|0
1652884770000|2022-05-18 14:39:30|2995.83|2995.83|2996.24|2996.24|2996.24|2996.24|2995.83|2995.83|0
1652884790000|2022-05-18 14:39:50|2996.56|2996.56|2996.68|2996.68|2996.68|2996.68|2996.56|2996.56|0
1652884800000|2022-05-18 14:40:00|2996.73|2996.73|2996.94|2996.94|2996.94|2996.94|2996.73|2996.73|0
1652884810000|2022-05-18 14:40:10|2996.84|2996.84|2996.84|2996.84|2996.84|2996.84|2996.84|2996.84|0
1652884820000|2022-05-18 14:40:20|2996.69|2996.69|2996.48|2996.48|2996.69|2996.69|2996.48|2996.48|0
1652884830000|2022-05-18 14:40:30|2996.56|2996.56|2996.56|2996.56|2996.56|2996.56|2996.56|2996.56|0
1652884840000|2022-05-18 14:40:40|2996.71|2996.71|2996.71|2996.71|2996.71|2996.71|2996.71|2996.71|0
1652884850000|2022-05-18 14:40:50|2996.79|2996.79|2996.75|2996.75|2996.79|2996.79|2996.75|2996.75|0
1652884860000|2022-05-18 14:41:00|2996.79|2996.79|2996.8|2996.8|2997.13|2997.13|2996.79|2996.79|0
1652884870000|2022-05-18 14:41:10|2997.01|2997.01|2997.11|2997.11|2997.11|2997.11|2997.01|2997.01|0
1652884890000|2022-05-18 14:41:30|2997.02|2997.02|2996.96|2996.96|2997.02|2997.02|2996.96|2996.96|0
1652884900000|2022-05-18 14:41:40|2996.85|2996.85|2997.13|2997.13|2997.13|2997.13|2996.85|2996.85|0
1652884910000|2022-05-18 14:41:50|2997.46|2997.46|2997.46|2997.46|2997.46|2997.46|2997.46|2997.46|0
1652884920000|2022-05-18 14:42:00|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|0
1652884930000|2022-05-18 14:42:10|2997.33|2997.33|2997.41|2997.41|2997.41|2997.41|2997.33|2997.33|0
1652884970000|2022-05-18 14:42:50|2997.08|2997.08|2996.9|2996.9|2997.08|2997.08|2996.9|2996.9|0
1652884980000|2022-05-18 14:43:00|2997.04|2997.04|2997.04|2997.04|2997.04|2997.04|2997.04|2997.04|0
1652885030000|2022-05-18 14:43:50|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|0
1652885050000|2022-05-18 14:44:10|2996.83|2996.83|2996.83|2996.83|2996.83|2996.83|2996.83|2996.83|0
1652885070000|2022-05-18 14:44:30|2996.65|2996.65|2996.81|2996.81|2996.81|2996.81|2996.47|2996.47|0
1652885080000|2022-05-18 14:44:40|2996.88|2996.88|2996.74|2996.74|2996.88|2996.88|2996.74|2996.74|0
1652885090000|2022-05-18 14:44:50|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|0
1652885100000|2022-05-18 14:45:00|2997.04|2997.04|2997.04|2997.04|2997.04|2997.04|2997.04|2997.04|0
1652885110000|2022-05-18 14:45:10|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|0
1652885130000|2022-05-18 14:45:30|2996.78|2996.78|2996.69|2996.69|2996.91|2996.91|2996.69|2996.69|0
1652885140000|2022-05-18 14:45:40|2996.36|2996.36|2996.44|2996.44|2996.44|2996.44|2996.36|2996.36|0
1652885150000|2022-05-18 14:45:50|2996.36|2996.36|2996.36|2996.36|2996.47|2996.47|2996.36|2996.36|0
1652885160000|2022-05-18 14:46:00|2996.57|2996.57|2996.53|2996.53|2996.68|2996.68|2996.53|2996.53|0
1652885170000|2022-05-18 14:46:10|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|0
1652885180000|2022-05-18 14:46:20|2997.07|2997.07|2997.28|2997.28|2997.39|2997.39|2997.07|2997.07|0
1652885190000|2022-05-18 14:46:30|2997.49|2997.49|2997.89|2997.89|2997.89|2997.89|2997.49|2997.49|0
1652885200000|2022-05-18 14:46:40|2997.81|2997.81|2997.52|2997.52|2997.81|2997.81|2997.44|2997.44|0
1652885210000|2022-05-18 14:46:50|2997.73|2997.73|2998.17|2998.17|2998.17|2998.17|2997.73|2997.73|0
1652885220000|2022-05-18 14:47:00|2998.4|2998.4|2998.02|2998.02|2998.56|2998.56|2998.02|2998.02|0
1652885230000|2022-05-18 14:47:10|2998.05|2998.05|2998.05|2998.05|2998.05|2998.05|2998.05|2998.05|0
1652885240000|2022-05-18 14:47:20|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|0
1652885250000|2022-05-18 14:47:30|2998.46|2998.46|2998.11|2998.11|2998.46|2998.46|2998.11|2998.11|0
1652885260000|2022-05-18 14:47:40|2998.19|2998.19|2998.58|2998.58|2998.58|2998.58|2998.19|2998.19|0
1652885270000|2022-05-18 14:47:50|2998.66|2998.66|2998.74|2998.74|2998.74|2998.74|2998.66|2998.66|0
1652885280000|2022-05-18 14:48:00|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|2998.85|0
1652885290000|2022-05-18 14:48:10|2999.38|2999.38|2999.84|2999.84|2999.84|2999.84|2999.38|2999.38|0
1652885300000|2022-05-18 14:48:20|2999.91|2999.91|3000.23|3000.23|3000.23|3000.23|2999.91|2999.91|0
1652885310000|2022-05-18 14:48:30|3000.31|3000.31|3001.18|3001.18|3001.18|3001.18|3000.31|3000.31|0
1652885320000|2022-05-18 14:48:40|3001.22|3001.22|3003.23|3003.23|3003.23|3003.23|3001.14|3001.14|0
1652885330000|2022-05-18 14:48:50|3003.07|3003.07|3003.07|3003.07|3003.07|3003.07|3003.07|3003.07|0
1652885340000|2022-05-18 14:49:00|3003.48|3003.48|3003.48|3003.48|3003.56|3003.56|3003.48|3003.48|0
1652885350000|2022-05-18 14:49:10|3003.56|3003.56|3003.77|3003.77|3003.92|3003.92|3003.56|3003.56|0
1652885360000|2022-05-18 14:49:20|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|0
1652885370000|2022-05-18 14:49:30|3003.79|3003.79|3003.87|3003.87|3003.87|3003.87|3003.79|3003.79|0
1652885380000|2022-05-18 14:49:40|3004.11|3004.11|3004.26|3004.26|3004.26|3004.26|3004.11|3004.11|0
1652885390000|2022-05-18 14:49:50|3004.6|3004.6|3004.6|3004.6|3004.6|3004.6|3004.6|3004.6|0
1652885410000|2022-05-18 14:50:10|3004.52|3004.52|3004.48|3004.48|3004.52|3004.52|3004.4|3004.4|0
1652885430000|2022-05-18 14:50:30|3004.68|3004.68|3004.88|3004.88|3004.95|3004.95|3004.68|3004.68|0
1652885440000|2022-05-18 14:50:40|3005.06|3005.06|3004.71|3004.71|3005.06|3005.06|3004.62|3004.62|0
1652885450000|2022-05-18 14:50:50|3004.38|3004.38|3004.34|3004.34|3004.38|3004.38|3004.34|3004.34|0
1652885460000|2022-05-18 14:51:00|3004.55|3004.55|3004.42|3004.42|3004.83|3004.83|3004.42|3004.42|0
1652885470000|2022-05-18 14:51:10|3004.54|3004.54|3004.75|3004.75|3004.75|3004.75|3004.54|3004.54|0
1652885490000|2022-05-18 14:51:30|3004.97|3004.97|3005.31|3005.31|3005.31|3005.31|3004.97|3004.97|0
1652885520000|2022-05-18 14:52:00|3005.41|3005.41|3005.41|3005.41|3005.41|3005.41|3005.41|3005.41|0
1652885530000|2022-05-18 14:52:10|3005.3|3005.3|3005.3|3005.3|3005.3|3005.3|3005.3|3005.3|0
1652885540000|2022-05-18 14:52:20|3005.11|3005.11|3005.23|3005.23|3005.23|3005.23|3005.04|3005.04|0
1652885550000|2022-05-18 14:52:30|3005.47|3005.47|3005.47|3005.47|3005.47|3005.47|3005.47|3005.47|0
1652885590000|2022-05-18 14:53:10|3005.39|3005.39|3005.39|3005.39|3005.39|3005.39|3005.39|3005.39|0
1652885610000|2022-05-18 14:53:30|3005.06|3005.06|3005.06|3005.06|3005.06|3005.06|3005.06|3005.06|0
1652885620000|2022-05-18 14:53:40|3005.24|3005.24|3004.79|3004.79|3005.24|3005.24|3004.79|3004.79|0
1652885640000|2022-05-18 14:54:00|3004.62|3004.62|3004.62|3004.62|3004.62|3004.62|3004.62|3004.62|0
1652885660000|2022-05-18 14:54:20|3004.94|3004.94|3005.08|3005.08|3005.13|3005.13|3004.94|3004.94|0
1652885670000|2022-05-18 14:54:30|3005.16|3005.16|3005.24|3005.24|3005.24|3005.24|3005.16|3005.16|0
1652885720000|2022-05-18 14:55:20|3005.06|3005.06|3004.94|3004.94|3005.06|3005.06|3004.94|3004.94|0
1652885730000|2022-05-18 14:55:30|3004.89|3004.89|3004.87|3004.87|3004.97|3004.97|3004.87|3004.87|0
1652885740000|2022-05-18 14:55:40|3004.95|3004.95|3004.95|3004.95|3004.95|3004.95|3004.95|3004.95|0
1652885750000|2022-05-18 14:55:50|3005.05|3005.05|3005.24|3005.24|3005.24|3005.24|3005.05|3005.05|0
1652885760000|2022-05-18 14:56:00|3005.26|3005.26|3005.19|3005.19|3005.26|3005.26|3005.19|3005.19|0
1652885790000|2022-05-18 14:56:30|3005.5|3005.5|3005.5|3005.5|3005.5|3005.5|3005.5|3005.5|0
1652885800000|2022-05-18 14:56:40|3005.83|3005.83|3006.23|3006.23|3006.23|3006.23|3005.77|3005.77|0
1652885810000|2022-05-18 14:56:50|3006.19|3006.19|3006.27|3006.27|3006.27|3006.27|3006.19|3006.19|0
1652885820000|2022-05-18 14:57:00|3006.25|3006.25|3006|3006|3006.25|3006.25|3005.95|3005.95|0
1652885830000|2022-05-18 14:57:10|3006.02|3006.02|3006.14|3006.14|3006.14|3006.14|3006.02|3006.02|0
1652885840000|2022-05-18 14:57:20|3006.18|3006.18|3005.51|3005.51|3006.18|3006.18|3005.51|3005.51|0
1652885850000|2022-05-18 14:57:30|3005.39|3005.39|3005.39|3005.39|3005.39|3005.39|3005.39|3005.39|0
1652885860000|2022-05-18 14:57:40|3005.43|3005.43|3005.43|3005.43|3005.43|3005.43|3005.43|3005.43|0
1652885870000|2022-05-18 14:57:50|3005.32|3005.32|3005.32|3005.32|3005.32|3005.32|3005.32|3005.32|0
1652885890000|2022-05-18 14:58:10|3005.44|3005.44|3005.63|3005.63|3005.63|3005.63|3005.44|3005.44|0
1652885910000|2022-05-18 14:58:30|3005.79|3005.79|3006.9|3006.9|3006.9|3006.9|3005.79|3005.79|0
1652885920000|2022-05-18 14:58:40|3007.24|3007.24|3007.15|3007.15|3007.26|3007.26|3007.15|3007.15|0
1652885930000|2022-05-18 14:58:50|3007.27|3007.27|3007.57|3007.57|3007.57|3007.57|3007.27|3007.27|0
1652885940000|2022-05-18 14:59:00|3007.64|3007.64|3007.74|3007.74|3007.74|3007.74|3007.64|3007.64|0
1652885950000|2022-05-18 14:59:10|3007.64|3007.64|3007.67|3007.67|3007.67|3007.67|3007.64|3007.64|0
1652885970000|2022-05-18 14:59:30|3007.78|3007.78|3007.76|3007.76|3007.78|3007.78|3007.76|3007.76|0
1652885980000|2022-05-18 14:59:40|3008.11|3008.11|3007.84|3007.84|3008.19|3008.19|3007.84|3007.84|0
1652885990000|2022-05-18 14:59:50|3007.92|3007.92|3008.03|3008.03|3008.03|3008.03|3007.92|3007.92|0
1652886000000|2022-05-18 15:00:00|3008.05|3008.05|3007.83|3007.83|3008.05|3008.05|3007.83|3007.83|0
1652886010000|2022-05-18 15:00:10|3007.95|3007.95|3008.08|3008.08|3008.08|3008.08|3007.95|3007.95|0
1652886020000|2022-05-18 15:00:20|3008.16|3008.16|3008.23|3008.23|3008.23|3008.23|3008.16|3008.16|0
1652886030000|2022-05-18 15:00:30|3008.44|3008.44|3008.44|3008.44|3008.44|3008.44|3008.44|3008.44|0
1652886050000|2022-05-18 15:00:50|3008.51|3008.51|3008.51|3008.51|3008.51|3008.51|3008.51|3008.51|0
1652886060000|2022-05-18 15:01:00|3008.63|3008.63|3008.93|3008.93|3008.93|3008.93|3008.63|3008.63|0
1652886070000|2022-05-18 15:01:10|3009.01|3009.01|3008.99|3008.99|3009.17|3009.17|3008.99|3008.99|0
1652886080000|2022-05-18 15:01:20|3008.96|3008.96|3008.96|3008.96|3008.96|3008.96|3008.96|3008.96|0
1652886090000|2022-05-18 15:01:30|3008.94|3008.94|3008.91|3008.91|3008.94|3008.94|3008.91|3008.91|0
1652886100000|2022-05-18 15:01:40|3008.75|3008.75|3009.04|3009.04|3009.09|3009.09|3008.75|3008.75|0
1652886120000|2022-05-18 15:02:00|3009.37|3009.37|3009.37|3009.37|3009.37|3009.37|3009.37|3009.37|0
1652886130000|2022-05-18 15:02:10|3009.56|3009.56|3009.48|3009.48|3009.56|3009.56|3009.48|3009.48|0
1652886140000|2022-05-18 15:02:20|3009.79|3009.79|3009.79|3009.79|3009.79|3009.79|3009.79|3009.79|0
1652886150000|2022-05-18 15:02:30|3009.67|3009.67|3009.88|3009.88|3009.88|3009.88|3009.67|3009.67|0
1652886160000|2022-05-18 15:02:40|3010|3010|3010.15|3010.15|3010.15|3010.15|3010|3010|0
1652886170000|2022-05-18 15:02:50|3010.31|3010.31|3010.31|3010.31|3010.31|3010.31|3010.31|3010.31|0
1652886190000|2022-05-18 15:03:10|3010.2|3010.2|3010.2|3010.2|3010.2|3010.2|3010.2|3010.2|0
1652886200000|2022-05-18 15:03:20|3010.11|3010.11|3009.93|3009.93|3010.11|3010.11|3009.93|3009.93|0
1652886210000|2022-05-18 15:03:30|3009.6|3009.6|3009.93|3009.93|3009.93|3009.93|3009.6|3009.6|0
1652886220000|2022-05-18 15:03:40|3010.01|3010.01|3010.01|3010.01|3010.01|3010.01|3010.01|3010.01|0
1652886230000|2022-05-18 15:03:50|3009.81|3009.81|3009.26|3009.26|3009.81|3009.81|3009.26|3009.26|0
1652886240000|2022-05-18 15:04:00|3009.15|3009.15|3009.06|3009.06|3009.15|3009.15|3009.06|3009.06|0
1652886260000|2022-05-18 15:04:20|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|0
1652886300000|2022-05-18 15:05:00|3008.8|3008.8|3009.15|3009.15|3009.15|3009.15|3008.8|3008.8|0
1652886310000|2022-05-18 15:05:10|3008.99|3008.99|3008.99|3008.99|3008.99|3008.99|3008.91|3008.91|0
1652886330000|2022-05-18 15:05:30|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|0
1652886350000|2022-05-18 15:05:50|3008.73|3008.73|3008.73|3008.73|3008.73|3008.73|3008.73|3008.73|0
1652886360000|2022-05-18 15:06:00|3008.65|3008.65|3008.65|3008.65|3008.65|3008.65|3008.65|3008.65|0
1652886400000|2022-05-18 15:06:40|3008.58|3008.58|3008.56|3008.56|3008.58|3008.58|3008.56|3008.56|0
1652886410000|2022-05-18 15:06:50|3008.89|3008.89|3008.89|3008.89|3008.89|3008.89|3008.89|3008.89|0
1652886420000|2022-05-18 15:07:00|3008.65|3008.65|3007.94|3007.94|3008.65|3008.65|3007.94|3007.94|0
1652886430000|2022-05-18 15:07:10|3007.86|3007.86|3007.91|3007.91|3008.02|3008.02|3007.86|3007.86|0
1652886460000|2022-05-18 15:07:40|3007.8|3007.8|3007.8|3007.8|3007.8|3007.8|3007.8|3007.8|0
1652886480000|2022-05-18 15:08:00|3007.91|3007.91|3008.02|3008.02|3008.02|3008.02|3007.91|3007.91|0
1652886530000|2022-05-18 15:08:50|3008.13|3008.13|3008.13|3008.13|3008.13|3008.13|3008.13|3008.13|0
1652886540000|2022-05-18 15:09:00|3008.09|3008.09|3008.3|3008.3|3008.3|3008.3|3008.09|3008.09|0
1652886550000|2022-05-18 15:09:10|3008.2|3008.2|3008.2|3008.2|3008.2|3008.2|3008.2|3008.2|0
1652886560000|2022-05-18 15:09:20|3008.03|3008.03|3007.88|3007.88|3008.03|3008.03|3007.8|3007.8|0
1652886570000|2022-05-18 15:09:30|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|0
1652886600000|2022-05-18 15:10:00|3008.18|3008.18|3008.18|3008.18|3008.18|3008.18|3008.18|3008.18|0
1652886610000|2022-05-18 15:10:10|3007.52|3007.52|3007.29|3007.29|3007.52|3007.52|3007.21|3007.21|0
1652886620000|2022-05-18 15:10:20|3007.26|3007.26|3007.15|3007.15|3007.26|3007.26|3007.15|3007.15|0
1652886630000|2022-05-18 15:10:30|3007.35|3007.35|3007.57|3007.57|3007.57|3007.57|3007.35|3007.35|0
1652886640000|2022-05-18 15:10:40|3007.46|3007.46|3007.46|3007.46|3007.53|3007.53|3007.46|3007.46|0
1652886650000|2022-05-18 15:10:50|3007.79|3007.79|3007.97|3007.97|3007.97|3007.97|3007.79|3007.79|0
1652886660000|2022-05-18 15:11:00|3007.89|3007.89|3007.89|3007.89|3007.89|3007.89|3007.89|3007.89|0
1652886690000|2022-05-18 15:11:30|3008.12|3008.12|3008.12|3008.12|3008.12|3008.12|3008.12|3008.12|0
1652886700000|2022-05-18 15:11:40|3008.29|3008.29|3008.5|3008.5|3008.5|3008.5|3008.29|3008.29|0
1652886710000|2022-05-18 15:11:50|3008.58|3008.58|3008.78|3008.78|3008.86|3008.86|3008.58|3008.58|0
1652886730000|2022-05-18 15:12:10|3008.45|3008.45|3008.5|3008.5|3008.5|3008.5|3008.45|3008.45|0
1652886750000|2022-05-18 15:12:30|3008.46|3008.46|3008.54|3008.54|3008.58|3008.58|3008.46|3008.46|0
1652886760000|2022-05-18 15:12:40|3008.62|3008.62|3008.62|3008.62|3008.62|3008.62|3008.62|3008.62|0
1652886770000|2022-05-18 15:12:50|3008.51|3008.51|3008.3|3008.3|3008.51|3008.51|3008.3|3008.3|0
1652886780000|2022-05-18 15:13:00|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|0
1652886800000|2022-05-18 15:13:20|3008.83|3008.83|3008.62|3008.62|3008.83|3008.83|3008.62|3008.62|0
1652886810000|2022-05-18 15:13:30|3008.7|3008.7|3008.7|3008.7|3008.7|3008.7|3008.7|3008.7|0
1652886820000|2022-05-18 15:13:40|3008.6|3008.6|3008.53|3008.53|3008.71|3008.71|3008.53|3008.53|0
1652886840000|2022-05-18 15:14:00|3008.45|3008.45|3008.37|3008.37|3008.45|3008.45|3008.26|3008.26|0
1652886850000|2022-05-18 15:14:10|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|0
1652886870000|2022-05-18 15:14:30|3008.61|3008.61|3008.78|3008.78|3008.78|3008.78|3008.61|3008.61|0
1652886880000|2022-05-18 15:14:40|3008.95|3008.95|3008.95|3008.95|3008.95|3008.95|3008.95|3008.95|0
1652886890000|2022-05-18 15:14:50|3009.05|3009.05|3008.95|3008.95|3009.05|3009.05|3008.95|3008.95|0
1652886900000|2022-05-18 15:15:00|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|0
1652886920000|2022-05-18 15:15:20|3008.95|3008.95|3008.55|3008.55|3008.95|3008.95|3008.55|3008.55|0
1652886930000|2022-05-18 15:15:30|3008.47|3008.47|3008.39|3008.39|3008.47|3008.47|3008.39|3008.39|0
1652886940000|2022-05-18 15:15:40|3008.32|3008.32|3008.32|3008.32|3008.32|3008.32|3008.32|3008.32|0
1652886950000|2022-05-18 15:15:50|3008.15|3008.15|3008.04|3008.04|3008.15|3008.15|3008.04|3008.04|0
1652886960000|2022-05-18 15:16:00|3008.17|3008.17|3008.15|3008.15|3008.17|3008.17|3008.15|3008.15|0
1652886970000|2022-05-18 15:16:10|3008.19|3008.19|3008.19|3008.19|3008.19|3008.19|3008.11|3008.11|0
1652886980000|2022-05-18 15:16:20|3008.27|3008.27|3008.19|3008.19|3008.27|3008.27|3008.19|3008.19|0
1652886990000|2022-05-18 15:16:30|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|0
1652887000000|2022-05-18 15:16:40|3008.25|3008.25|3008.25|3008.25|3008.25|3008.25|3008.25|3008.25|0
1652887010000|2022-05-18 15:16:50|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|0
1652887020000|2022-05-18 15:17:00|3007.48|3007.48|3007.48|3007.48|3007.48|3007.48|3007.48|3007.48|0
1652887030000|2022-05-18 15:17:10|3007.36|3007.36|3007.36|3007.36|3007.36|3007.36|3007.36|3007.36|0
1652887040000|2022-05-18 15:17:20|3007.25|3007.25|3006.96|3006.96|3007.25|3007.25|3006.96|3006.96|0
1652887050000|2022-05-18 15:17:30|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|0
1652887070000|2022-05-18 15:17:50|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|0
1652887090000|2022-05-18 15:18:10|3006.35|3006.35|3006.14|3006.14|3006.35|3006.35|3006.14|3006.14|0
1652887100000|2022-05-18 15:18:20|3005.81|3005.81|3005.59|3005.59|3005.81|3005.81|3005.59|3005.59|0
1652887110000|2022-05-18 15:18:30|3005.67|3005.67|3005.86|3005.86|3005.86|3005.86|3005.55|3005.55|0
1652887130000|2022-05-18 15:18:50|3006.19|3006.19|3005.49|3005.49|3006.27|3006.27|3005.49|3005.49|0
1652887140000|2022-05-18 15:19:00|3005.45|3005.45|3005.38|3005.38|3005.45|3005.45|3005.38|3005.38|0
1652887150000|2022-05-18 15:19:10|3005.3|3005.3|3005.3|3005.3|3005.3|3005.3|3005.3|3005.3|0
1652887160000|2022-05-18 15:19:20|3005.11|3005.11|3004.03|3004.03|3005.11|3005.11|3003.91|3003.91|0
1652887180000|2022-05-18 15:19:40|3003.7|3003.7|3003.7|3003.7|3003.7|3003.7|3003.7|3003.7|0
1652887200000|2022-05-18 15:20:00|3004.01|3004.01|3003.8|3003.8|3004.01|3004.01|3003.8|3003.8|0
1652887210000|2022-05-18 15:20:10|3003.6|3003.6|3003.33|3003.33|3003.6|3003.6|3003.13|3003.13|0
1652887220000|2022-05-18 15:20:20|3003.17|3003.17|3003.41|3003.41|3003.58|3003.58|3003.17|3003.17|0
1652887230000|2022-05-18 15:20:30|3003.75|3003.75|3003.85|3003.85|3003.85|3003.85|3003.75|3003.75|0
1652887240000|2022-05-18 15:20:40|3003.78|3003.78|3003.86|3003.86|3003.86|3003.86|3003.78|3003.78|0
1652887250000|2022-05-18 15:20:50|3003.96|3003.96|3003.96|3003.96|3003.96|3003.96|3003.96|3003.96|0
1652887260000|2022-05-18 15:21:00|3003.85|3003.85|3003.85|3003.85|3003.85|3003.85|3003.85|3003.85|0
1652887270000|2022-05-18 15:21:10|3003.96|3003.96|3003.96|3003.96|3003.96|3003.96|3003.96|3003.96|0
1652887290000|2022-05-18 15:21:30|3003.86|3003.86|3004.2|3004.2|3004.2|3004.2|3003.86|3003.86|0
1652887300000|2022-05-18 15:21:40|3004.28|3004.28|3003.92|3003.92|3004.28|3004.28|3003.92|3003.92|0
1652887310000|2022-05-18 15:21:50|3004.03|3004.03|3004.46|3004.46|3004.46|3004.46|3003.95|3003.95|0
1652887320000|2022-05-18 15:22:00|3004.35|3004.35|3003.69|3003.69|3004.35|3004.35|3003.69|3003.69|0
1652887330000|2022-05-18 15:22:10|3003.57|3003.57|3003.57|3003.57|3003.57|3003.57|3003.57|3003.57|0
1652887340000|2022-05-18 15:22:20|3003.24|3003.24|3003.32|3003.32|3003.32|3003.32|3003.24|3003.24|0
1652887360000|2022-05-18 15:22:40|3003.08|3003.08|3003.41|3003.41|3003.45|3003.45|3003.08|3003.08|0
1652887370000|2022-05-18 15:22:50|3003.33|3003.33|3003.33|3003.33|3003.33|3003.33|3003.33|3003.33|0
1652887380000|2022-05-18 15:23:00|3003.21|3003.21|3002.81|3002.81|3003.21|3003.21|3002.81|3002.81|0
1652887390000|2022-05-18 15:23:10|3002.74|3002.74|3002.51|3002.51|3002.74|3002.74|3002.51|3002.51|0
1652887400000|2022-05-18 15:23:20|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|0
1652887410000|2022-05-18 15:23:30|3002.29|3002.29|3002.08|3002.08|3002.29|3002.29|3002.08|3002.08|0
1652887420000|2022-05-18 15:23:40|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|0
1652887430000|2022-05-18 15:23:50|3002.28|3002.28|3002.03|3002.03|3002.28|3002.28|3002.03|3002.03|0
1652887440000|2022-05-18 15:24:00|3001.91|3001.91|3002.07|3002.07|3002.07|3002.07|3001.91|3001.91|0
1652887450000|2022-05-18 15:24:10|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|0
1652887460000|2022-05-18 15:24:20|3001.77|3001.77|3001.95|3001.95|3001.95|3001.95|3001.77|3001.77|0
1652887470000|2022-05-18 15:24:30|3001.79|3001.79|3001.7|3001.7|3001.79|3001.79|3001.7|3001.7|0
1652887480000|2022-05-18 15:24:40|3001.78|3001.78|3001.44|3001.44|3001.78|3001.78|3001.44|3001.44|0
1652887490000|2022-05-18 15:24:50|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|0
1652887500000|2022-05-18 15:25:00|3001.45|3001.45|3001.88|3001.88|3001.88|3001.88|3001.45|3001.45|0
1652887510000|2022-05-18 15:25:10|3001.7|3001.7|3001.62|3001.62|3001.77|3001.77|3001.6|3001.6|0
1652887520000|2022-05-18 15:25:20|3001.54|3001.54|3001.57|3001.57|3001.73|3001.73|3001.54|3001.54|0
1652887530000|2022-05-18 15:25:30|3001.49|3001.49|3001.47|3001.47|3001.49|3001.49|3001.47|3001.47|0
1652887540000|2022-05-18 15:25:40|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|0
1652887550000|2022-05-18 15:25:50|3001.63|3001.63|3001.47|3001.47|3001.82|3001.82|3001.47|3001.47|0
1652887560000|2022-05-18 15:26:00|3001.57|3001.57|3001.4|3001.4|3001.57|3001.57|3001.4|3001.4|0
1652887570000|2022-05-18 15:26:10|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|0
1652887600000|2022-05-18 15:26:40|3001.18|3001.18|3001.66|3001.66|3001.66|3001.66|3001.18|3001.18|0
1652887610000|2022-05-18 15:26:50|3001.54|3001.54|3001.54|3001.54|3001.54|3001.54|3001.54|3001.54|0
1652887620000|2022-05-18 15:27:00|3001.77|3001.77|3002.29|3002.29|3002.29|3002.29|3001.77|3001.77|0
1652887630000|2022-05-18 15:27:10|3002.15|3002.15|3002.08|3002.08|3002.33|3002.33|3001.95|3001.95|0
1652887640000|2022-05-18 15:27:20|3001.92|3001.92|3001.85|3001.85|3001.92|3001.92|3001.85|3001.85|0
1652887670000|2022-05-18 15:27:50|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|0
1652887680000|2022-05-18 15:28:00|3001.69|3001.69|3001.69|3001.69|3001.69|3001.69|3001.69|3001.69|0
1652887690000|2022-05-18 15:28:10|3001.51|3001.51|3001.42|3001.42|3001.51|3001.51|3001.42|3001.42|0
1652887700000|2022-05-18 15:28:20|3001.47|3001.47|3001.47|3001.47|3001.47|3001.47|3001.47|3001.47|0
1652887710000|2022-05-18 15:28:30|3001.57|3001.57|3001.57|3001.57|3001.57|3001.57|3001.57|3001.57|0
1652887720000|2022-05-18 15:28:40|3001.71|3001.71|3002.12|3002.12|3002.12|3002.12|3001.71|3001.71|0
1652887730000|2022-05-18 15:28:50|3002.21|3002.21|3002.1|3002.1|3002.28|3002.28|3002.1|3002.1|0
1652887740000|2022-05-18 15:29:00|3002.15|3002.15|3002.09|3002.09|3002.25|3002.25|3002.01|3002.01|0
1652887750000|2022-05-18 15:29:10|3001.91|3001.91|3001.4|3001.4|3001.91|3001.91|3000.88|3000.88|0
1652887760000|2022-05-18 15:29:20|3001.5|3001.5|3001.5|3001.5|3001.5|3001.5|3001.42|3001.42|0
1652887770000|2022-05-18 15:29:30|3001.68|3001.68|3001.63|3001.63|3001.73|3001.73|3001.17|3001.17|0
1652887780000|2022-05-18 15:29:40|3001.73|3001.73|3001.46|3001.46|3001.93|3001.93|3001.46|3001.46|0
1652887790000|2022-05-18 15:29:50|3001.39|3001.39|3002.68|3002.68|3002.68|3002.68|3000.82|3000.82|0
1652944500000|2022-05-19 07:15:00|2963.13|2963.13|2962.59|2962.59|2963.34|2963.34|2962.59|2962.59|0
1652944520000|2022-05-19 07:15:20|2962.66|2962.66|2962.3|2962.3|2962.66|2962.66|2962.3|2962.3|0
1652944530000|2022-05-19 07:15:30|2962.63|2962.63|2962.24|2962.24|2962.63|2962.63|2962.24|2962.24|0
1652944560000|2022-05-19 07:16:00|2962.48|2962.48|2963.1|2963.1|2963.1|2963.1|2962.4|2962.4|0
1652944590000|2022-05-19 07:16:30|2963.02|2963.02|2963.1|2963.1|2963.1|2963.1|2963.02|2963.02|0
1652944600000|2022-05-19 07:16:40|2962.94|2962.94|2962.94|2962.94|2962.94|2962.94|2962.94|2962.94|0
1652944610000|2022-05-19 07:16:50|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|0
1652944620000|2022-05-19 07:17:00|2962.7|2962.7|2962.87|2962.87|2962.87|2962.87|2962.7|2962.7|0
1652944630000|2022-05-19 07:17:10|2962.8|2962.8|2962.69|2962.69|2962.93|2962.93|2962.54|2962.54|0
1652944640000|2022-05-19 07:17:20|2962.77|2962.77|2963.03|2963.03|2963.03|2963.03|2962.77|2962.77|0
1652944670000|2022-05-19 07:17:50|2962.7|2962.7|2962.07|2962.07|2962.7|2962.7|2962.07|2962.07|0
1652944680000|2022-05-19 07:18:00|2961.97|2961.97|2961.3|2961.3|2961.97|2961.97|2961.3|2961.3|0
1652944690000|2022-05-19 07:18:10|2960.97|2960.97|2960.4|2960.4|2961.29|2961.29|2960.4|2960.4|0
1652944700000|2022-05-19 07:18:20|2960.29|2960.29|2960.29|2960.29|2960.29|2960.29|2960.29|2960.29|0
1652944730000|2022-05-19 07:18:50|2959.96|2959.96|2958.45|2958.45|2959.96|2959.96|2958.45|2958.45|0
1652944740000|2022-05-19 07:19:00|2958.36|2958.36|2957.77|2957.77|2958.36|2958.36|2957.77|2957.77|0
1652944750000|2022-05-19 07:19:10|2957.6|2957.6|2956.78|2956.78|2957.6|2957.6|2956.78|2956.78|0
1652944770000|2022-05-19 07:19:30|2956.7|2956.7|2956.28|2956.28|2956.7|2956.7|2956.28|2956.28|0
1652944780000|2022-05-19 07:19:40|2955.84|2955.84|2954.67|2954.67|2955.84|2955.84|2954.67|2954.67|0
1652944790000|2022-05-19 07:19:50|2954.47|2954.47|2954.47|2954.47|2954.47|2954.47|2954.47|2954.47|0
1652944800000|2022-05-19 07:20:00|2954.59|2954.59|2954.92|2954.92|2954.92|2954.92|2954.59|2954.59|0
1652944810000|2022-05-19 07:20:10|2954.7|2954.7|2954.23|2954.23|2954.7|2954.7|2953.9|2953.9|0
1652944820000|2022-05-19 07:20:20|2954.16|2954.16|2954.08|2954.08|2954.16|2954.16|2954.08|2954.08|0
1652944830000|2022-05-19 07:20:30|2953.37|2953.37|2953.37|2953.37|2953.37|2953.37|2953.37|2953.37|0
1652944840000|2022-05-19 07:20:40|2953.27|2953.27|2952.9|2952.9|2953.27|2953.27|2952.9|2952.9|0
1652944850000|2022-05-19 07:20:50|2952.82|2952.82|2952.54|2952.54|2952.9|2952.9|2952.54|2952.54|0
1652944860000|2022-05-19 07:21:00|2952.33|2952.33|2952.36|2952.36|2952.36|2952.36|2952.25|2952.25|0
1652944870000|2022-05-19 07:21:10|2952.56|2952.56|2951.97|2951.97|2952.56|2952.56|2951.97|2951.97|0
1652944880000|2022-05-19 07:21:20|2952.05|2952.05|2952.13|2952.13|2952.13|2952.13|2952.05|2952.05|0
1652944890000|2022-05-19 07:21:30|2952.03|2952.03|2952.03|2952.03|2952.03|2952.03|2952.03|2952.03|0
1652944900000|2022-05-19 07:21:40|2951.95|2951.95|2951.64|2951.64|2951.95|2951.95|2951.64|2951.64|0
1652944910000|2022-05-19 07:21:50|2951.56|2951.56|2951.56|2951.56|2951.56|2951.56|2951.56|2951.56|0
1652944920000|2022-05-19 07:22:00|2951.23|2951.23|2951.23|2951.23|2951.23|2951.23|2951.23|2951.23|0
1652944930000|2022-05-19 07:22:10|2951.13|2951.13|2951.13|2951.13|2951.13|2951.13|2951.13|2951.13|0
1652944940000|2022-05-19 07:22:20|2950.68|2950.68|2950.76|2950.76|2950.76|2950.76|2950.68|2950.68|0
1652944950000|2022-05-19 07:22:30|2950.69|2950.69|2950.69|2950.69|2950.69|2950.69|2950.69|2950.69|0
1652944960000|2022-05-19 07:22:40|2951.02|2951.02|2951.02|2951.02|2951.02|2951.02|2951.02|2951.02|0
1652944980000|2022-05-19 07:23:00|2950.94|2950.94|2950.87|2950.87|2950.94|2950.94|2950.8|2950.8|0
1652944990000|2022-05-19 07:23:10|2950.91|2950.91|2950.91|2950.91|2950.91|2950.91|2950.91|2950.91|0
1652945000000|2022-05-19 07:23:20|2950.79|2950.79|2950.86|2950.86|2950.86|2950.86|2950.79|2950.79|0
1652945010000|2022-05-19 07:23:30|2950.99|2950.99|2949.13|2949.13|2950.99|2950.99|2948.82|2948.82|0
1652945030000|2022-05-19 07:23:50|2948.89|2948.89|2949.2|2949.2|2949.2|2949.2|2948.89|2948.89|0
1652945040000|2022-05-19 07:24:00|2948.87|2948.87|2948.87|2948.87|2948.87|2948.87|2948.87|2948.87|0
1652945050000|2022-05-19 07:24:10|2949.17|2949.17|2949.07|2949.07|2949.17|2949.17|2949.07|2949.07|0
1652945060000|2022-05-19 07:24:20|2948.93|2948.93|2947.56|2947.56|2948.93|2948.93|2947.56|2947.56|0
1652945070000|2022-05-19 07:24:30|2947.46|2947.46|2947.25|2947.25|2947.46|2947.46|2947.14|2947.14|0
1652945080000|2022-05-19 07:24:40|2947.46|2947.46|2946.82|2946.82|2947.46|2947.46|2946.82|2946.82|0
1652945100000|2022-05-19 07:25:00|2946.9|2946.9|2946.9|2946.9|2946.9|2946.9|2946.9|2946.9|0
1652945110000|2022-05-19 07:25:10|2946.69|2946.69|2946.48|2946.48|2946.69|2946.69|2946.48|2946.48|0
1652945140000|2022-05-19 07:25:40|2946.81|2946.81|2946.81|2946.81|2946.81|2946.81|2946.81|2946.81|0
1652945180000|2022-05-19 07:26:20|2946.97|2946.97|2946.89|2946.89|2946.97|2946.97|2946.89|2946.89|0
1652945200000|2022-05-19 07:26:40|2947.01|2947.01|2945.97|2945.97|2947.01|2947.01|2945.97|2945.97|0
1652945210000|2022-05-19 07:26:50|2946.09|2946.09|2945.53|2945.53|2946.09|2946.09|2945.53|2945.53|0
1652945220000|2022-05-19 07:27:00|2945.64|2945.64|2945.64|2945.64|2945.64|2945.64|2945.64|2945.64|0
1652945250000|2022-05-19 07:27:30|2945.36|2945.36|2945.22|2945.22|2945.36|2945.36|2945.22|2945.22|0
1652945270000|2022-05-19 07:27:50|2945.44|2945.44|2945.44|2945.44|2945.44|2945.44|2945.44|2945.44|0
1652945280000|2022-05-19 07:28:00|2945.49|2945.49|2945.53|2945.53|2945.53|2945.53|2945.49|2945.49|0
1652945300000|2022-05-19 07:28:20|2945.87|2945.87|2945.6|2945.6|2945.87|2945.87|2945.15|2945.15|0
1652945310000|2022-05-19 07:28:30|2944.93|2944.93|2944.93|2944.93|2944.93|2944.93|2944.93|2944.93|0
1652945320000|2022-05-19 07:28:40|2944.28|2944.28|2943.93|2943.93|2944.28|2944.28|2943.59|2943.59|0
1652945330000|2022-05-19 07:28:50|2943.85|2943.85|2943.6|2943.6|2944.26|2944.26|2943.6|2943.6|0
1652945340000|2022-05-19 07:29:00|2943.27|2943.27|2943.27|2943.27|2943.27|2943.27|2943.27|2943.27|0
1652945350000|2022-05-19 07:29:10|2943.37|2943.37|2943.37|2943.37|2943.37|2943.37|2943.37|2943.37|0
1652945360000|2022-05-19 07:29:20|2943.29|2943.29|2943.95|2943.95|2943.95|2943.95|2943.29|2943.29|0
1652945370000|2022-05-19 07:29:30|2943.62|2943.62|2943.69|2943.69|2943.69|2943.69|2943.62|2943.62|0
1652945380000|2022-05-19 07:29:40|2943.36|2943.36|2943.36|2943.36|2943.36|2943.36|2943.36|2943.36|0
1652945390000|2022-05-19 07:29:50|2943.15|2943.15|2943.15|2943.15|2943.15|2943.15|2943.15|2943.15|0
1652945400000|2022-05-19 07:30:00|2942.94|2942.94|2943.3|2943.3|2943.3|2943.3|2942.94|2942.94|0
1652945410000|2022-05-19 07:30:10|2943.26|2943.26|2943.73|2943.73|2943.73|2943.73|2943.26|2943.26|0
1652945420000|2022-05-19 07:30:20|2944.03|2944.03|2944.57|2944.57|2944.57|2944.57|2944.03|2944.03|0
1652945430000|2022-05-19 07:30:30|2944.41|2944.41|2944.41|2944.41|2944.41|2944.41|2944.41|2944.41|0
1652945440000|2022-05-19 07:30:40|2944.61|2944.61|2944.69|2944.69|2944.69|2944.69|2944.61|2944.61|0
1652945450000|2022-05-19 07:30:50|2944.61|2944.61|2944.61|2944.61|2944.61|2944.61|2944.61|2944.61|0
1652945460000|2022-05-19 07:31:00|2944.72|2944.72|2944.72|2944.72|2944.72|2944.72|2944.72|2944.72|0
1652945480000|2022-05-19 07:31:20|2944.48|2944.48|2944.48|2944.48|2944.48|2944.48|2944.48|2944.48|0
1652945490000|2022-05-19 07:31:30|2944.56|2944.56|2944.56|2944.56|2944.56|2944.56|2944.56|2944.56|0
1652945500000|2022-05-19 07:31:40|2944.33|2944.33|2944.44|2944.44|2944.44|2944.44|2944.33|2944.33|0
1652945510000|2022-05-19 07:31:50|2944.68|2944.68|2944.79|2944.79|2944.79|2944.79|2944.68|2944.68|0
1652945530000|2022-05-19 07:32:10|2944.52|2944.52|2944.42|2944.42|2944.52|2944.52|2944.42|2944.42|0
1652945540000|2022-05-19 07:32:20|2945.09|2945.09|2945.09|2945.09|2945.09|2945.09|2945.09|2945.09|0
1652945550000|2022-05-19 07:32:30|2944.98|2944.98|2943.78|2943.78|2944.98|2944.98|2943.78|2943.78|0
1652945580000|2022-05-19 07:33:00|2943.56|2943.56|2942.38|2942.38|2943.56|2943.56|2942.38|2942.38|0
1652945590000|2022-05-19 07:33:10|2942.22|2942.22|2942.07|2942.07|2942.41|2942.41|2942.07|2942.07|0
1652945600000|2022-05-19 07:33:20|2941.74|2941.74|2941.01|2941.01|2941.82|2941.82|2941.01|2941.01|0
1652945620000|2022-05-19 07:33:40|2940.94|2940.94|2940.87|2940.87|2940.94|2940.94|2940.87|2940.87|0
1652945630000|2022-05-19 07:33:50|2940.98|2940.98|2940.87|2940.87|2940.98|2940.98|2940.87|2940.87|0
1652945660000|2022-05-19 07:34:20|2940.77|2940.77|2940.01|2940.01|2940.77|2940.77|2939.93|2939.93|0
1652945700000|2022-05-19 07:35:00|2939.93|2939.93|2939.93|2939.93|2939.93|2939.93|2939.93|2939.93|0
1652945710000|2022-05-19 07:35:10|2940.07|2940.07|2940.19|2940.19|2940.19|2940.19|2940.07|2940.07|0
1652945720000|2022-05-19 07:35:20|2940.52|2940.52|2940.52|2940.52|2940.52|2940.52|2940.52|2940.52|0
1652945730000|2022-05-19 07:35:30|2940.32|2940.32|2940.32|2940.32|2940.32|2940.32|2940.32|2940.32|0
1652945740000|2022-05-19 07:35:40|2940.16|2940.16|2939.69|2939.69|2940.16|2940.16|2939.64|2939.64|0
1652945750000|2022-05-19 07:35:50|2939.59|2939.59|2938.97|2938.97|2939.71|2939.71|2938.86|2938.86|0
1652945760000|2022-05-19 07:36:00|2938.9|2938.9|2938.9|2938.9|2939.24|2939.24|2938.9|2938.9|0
1652945770000|2022-05-19 07:36:10|2939.01|2939.01|2939.01|2939.01|2939.01|2939.01|2939.01|2939.01|0
1652945780000|2022-05-19 07:36:20|2938.9|2938.9|2939.01|2939.01|2939.01|2939.01|2938.9|2938.9|0
1652945790000|2022-05-19 07:36:30|2938.91|2938.91|2938.44|2938.44|2938.91|2938.91|2938.44|2938.44|0
1652945800000|2022-05-19 07:36:40|2938.12|2938.12|2938.02|2938.02|2938.12|2938.12|2938.02|2938.02|0
1652945820000|2022-05-19 07:37:00|2937.91|2937.91|2937.8|2937.8|2937.91|2937.91|2937.8|2937.8|0
1652945840000|2022-05-19 07:37:20|2937.96|2937.96|2937.96|2937.96|2937.96|2937.96|2937.96|2937.96|0
1652945860000|2022-05-19 07:37:40|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|0
1652945870000|2022-05-19 07:37:50|2937.98|2937.98|2937.98|2937.98|2937.98|2937.98|2937.65|2937.65|0
1652945880000|2022-05-19 07:38:00|2938.19|2938.19|2938.3|2938.3|2938.3|2938.3|2938.19|2938.19|0
1652945890000|2022-05-19 07:38:10|2938.2|2938.2|2938.2|2938.2|2938.2|2938.2|2938.2|2938.2|0
1652945900000|2022-05-19 07:38:20|2938.11|2938.11|2937.99|2937.99|2938.11|2938.11|2937.99|2937.99|0
1652945920000|2022-05-19 07:38:40|2937.89|2937.89|2937.89|2937.89|2937.89|2937.89|2937.89|2937.89|0
1652945930000|2022-05-19 07:38:50|2937.85|2937.85|2937.85|2937.85|2937.85|2937.85|2937.85|2937.85|0
1652945940000|2022-05-19 07:39:00|2937.83|2937.83|2935.18|2935.18|2937.83|2937.83|2935.18|2935.18|0
1652945950000|2022-05-19 07:39:10|2935.12|2935.12|2934.46|2934.46|2935.23|2935.23|2934.46|2934.46|0
1652945960000|2022-05-19 07:39:20|2934.38|2934.38|2934.1|2934.1|2934.38|2934.38|2934.1|2934.1|0
1652945980000|2022-05-19 07:39:40|2934.2|2934.2|2934.2|2934.2|2934.2|2934.2|2934.2|2934.2|0
1652945990000|2022-05-19 07:39:50|2934.29|2934.29|2934.11|2934.11|2934.29|2934.29|2934.11|2934.11|0
1652946000000|2022-05-19 07:40:00|2934.21|2934.21|2934.64|2934.64|2934.64|2934.64|2934.21|2934.21|0
1652946010000|2022-05-19 07:40:10|2934.85|2934.85|2935.6|2935.6|2935.6|2935.6|2934.85|2934.85|0
1652946020000|2022-05-19 07:40:20|2935.7|2935.7|2935.7|2935.7|2935.7|2935.7|2935.7|2935.7|0
1652946030000|2022-05-19 07:40:30|2935.6|2935.6|2935.6|2935.6|2935.6|2935.6|2935.6|2935.6|0
1652946050000|2022-05-19 07:40:50|2935.26|2935.26|2935.26|2935.26|2935.26|2935.26|2935.26|2935.26|0
1652946060000|2022-05-19 07:41:00|2935.6|2935.6|2935.6|2935.6|2935.6|2935.6|2935.6|2935.6|0
1652946070000|2022-05-19 07:41:10|2935.91|2935.91|2937.56|2937.56|2937.56|2937.56|2935.91|2935.91|0
1652946080000|2022-05-19 07:41:20|2937.67|2937.67|2937.59|2937.59|2937.67|2937.67|2937.59|2937.59|0
1652946100000|2022-05-19 07:41:40|2937.92|2937.92|2937.26|2937.26|2937.92|2937.92|2937.26|2937.26|0
1652946110000|2022-05-19 07:41:50|2936.92|2936.92|2936.81|2936.81|2936.92|2936.92|2936.81|2936.81|0
1652946120000|2022-05-19 07:42:00|2936.88|2936.88|2937.14|2937.14|2937.31|2937.31|2936.88|2936.88|0
1652946130000|2022-05-19 07:42:10|2937.57|2937.57|2937.57|2937.57|2937.57|2937.57|2937.57|2937.57|0
1652946140000|2022-05-19 07:42:20|2937.68|2937.68|2937.68|2937.68|2937.68|2937.68|2937.68|2937.68|0
1652946170000|2022-05-19 07:42:50|2938.16|2938.16|2938.08|2938.08|2938.28|2938.28|2938.08|2938.08|0
1652946180000|2022-05-19 07:43:00|2938.26|2938.26|2938.09|2938.09|2938.3|2938.3|2938.09|2938.09|0
1652946190000|2022-05-19 07:43:10|2938.26|2938.26|2938.3|2938.3|2938.3|2938.3|2938.26|2938.26|0
1652946200000|2022-05-19 07:43:20|2938.14|2938.14|2937.48|2937.48|2938.14|2938.14|2937.48|2937.48|0
1652946210000|2022-05-19 07:43:30|2937.44|2937.44|2937.02|2937.02|2937.46|2937.46|2937.02|2937.02|0
1652946220000|2022-05-19 07:43:40|2936.92|2936.92|2936.57|2936.57|2936.92|2936.92|2936.57|2936.57|0
1652946230000|2022-05-19 07:43:50|2936.38|2936.38|2936.55|2936.55|2936.55|2936.55|2936.38|2936.38|0
1652946250000|2022-05-19 07:44:10|2936.2|2936.2|2936.12|2936.12|2936.28|2936.28|2936.12|2936.12|0
1652946260000|2022-05-19 07:44:20|2936.43|2936.43|2936.43|2936.43|2936.43|2936.43|2936.43|2936.43|0
1652946270000|2022-05-19 07:44:30|2936.5|2936.5|2936.31|2936.31|2936.5|2936.5|2936.31|2936.31|0
1652946290000|2022-05-19 07:44:50|2936.38|2936.38|2935.81|2935.81|2936.38|2936.38|2935.81|2935.81|0
1652946300000|2022-05-19 07:45:00|2935.85|2935.85|2936.85|2936.85|2936.85|2936.85|2935.85|2935.85|0
1652946310000|2022-05-19 07:45:10|2936.65|2936.65|2936.65|2936.65|2936.65|2936.65|2936.65|2936.65|0
1652946320000|2022-05-19 07:45:20|2936.75|2936.75|2936.67|2936.67|2936.75|2936.75|2936.67|2936.67|0
1652946330000|2022-05-19 07:45:30|2936.88|2936.88|2936.88|2936.88|2936.88|2936.88|2936.88|2936.88|0
1652946350000|2022-05-19 07:45:50|2938.22|2938.22|2940.62|2940.62|2940.62|2940.62|2938.22|2938.22|0
1652946360000|2022-05-19 07:46:00|2940.79|2940.79|2941.28|2941.28|2941.28|2941.28|2940.79|2940.79|0
1652946370000|2022-05-19 07:46:10|2941.44|2941.44|2941.28|2941.28|2941.44|2941.44|2941.28|2941.28|0
1652946380000|2022-05-19 07:46:20|2941.44|2941.44|2941.51|2941.51|2941.51|2941.51|2941.36|2941.36|0
1652946390000|2022-05-19 07:46:30|2941.66|2941.66|2941.66|2941.66|2941.66|2941.66|2941.66|2941.66|0
1652946400000|2022-05-19 07:46:40|2942.99|2942.99|2943.19|2943.19|2943.19|2943.19|2942.99|2942.99|0
1652946410000|2022-05-19 07:46:50|2943.35|2943.35|2943.68|2943.68|2943.68|2943.68|2943.35|2943.35|0
1652946420000|2022-05-19 07:47:00|2943.75|2943.75|2944.24|2944.24|2944.24|2944.24|2943.75|2943.75|0
1652946430000|2022-05-19 07:47:10|2944.31|2944.31|2944.82|2944.82|2944.82|2944.82|2944.31|2944.31|0
1652946440000|2022-05-19 07:47:20|2944.77|2944.77|2946.28|2946.28|2946.28|2946.28|2944.77|2944.77|0
1652946450000|2022-05-19 07:47:30|2946.17|2946.17|2946.61|2946.61|2946.61|2946.61|2946.17|2946.17|0
1652946460000|2022-05-19 07:47:40|2946.96|2946.96|2947.06|2947.06|2947.06|2947.06|2946.96|2946.96|0
1652946470000|2022-05-19 07:47:50|2947.29|2947.29|2949.06|2949.06|2949.06|2949.06|2947.29|2947.29|0
1652946480000|2022-05-19 07:48:00|2949.42|2949.42|2950.27|2950.27|2950.48|2950.48|2949.42|2949.42|0
1652946490000|2022-05-19 07:48:10|2949.27|2949.27|2948.74|2948.74|2949.27|2949.27|2948.74|2948.74|0
1652946500000|2022-05-19 07:48:20|2948.64|2948.64|2948.48|2948.48|2948.64|2948.64|2948.32|2948.32|0
1652946510000|2022-05-19 07:48:30|2948.76|2948.76|2948.76|2948.76|2948.76|2948.76|2948.76|2948.76|0
1652946520000|2022-05-19 07:48:40|2948.84|2948.84|2948.84|2948.84|2949.17|2949.17|2948.84|2948.84|0
1652946530000|2022-05-19 07:48:50|2948.51|2948.51|2948.51|2948.51|2948.51|2948.51|2948.51|2948.51|0
1652946550000|2022-05-19 07:49:10|2948.34|2948.34|2948.2|2948.2|2948.34|2948.34|2948.2|2948.2|0
1652946560000|2022-05-19 07:49:20|2948.28|2948.28|2948.28|2948.28|2948.36|2948.36|2948.28|2948.28|0
1652946570000|2022-05-19 07:49:30|2948.2|2948.2|2948.01|2948.01|2948.2|2948.2|2948.01|2948.01|0
1652946580000|2022-05-19 07:49:40|2948.16|2948.16|2948.16|2948.16|2948.16|2948.16|2948.16|2948.16|0
1652946600000|2022-05-19 07:50:00|2948.24|2948.24|2948.24|2948.24|2948.24|2948.24|2948.24|2948.24|0
1652946620000|2022-05-19 07:50:20|2948.12|2948.12|2948.2|2948.2|2948.2|2948.2|2948.12|2948.12|0
1652946640000|2022-05-19 07:50:40|2948.12|2948.12|2949.51|2949.51|2949.51|2949.51|2947.81|2947.81|0
1652946670000|2022-05-19 07:51:10|2949.59|2949.59|2949.83|2949.83|2949.83|2949.83|2949.45|2949.45|0
1652946680000|2022-05-19 07:51:20|2949.75|2949.75|2949.64|2949.64|2949.75|2949.75|2949.64|2949.64|0
1652946700000|2022-05-19 07:51:40|2949.43|2949.43|2949.43|2949.43|2949.43|2949.43|2949.43|2949.43|0
1652946720000|2022-05-19 07:52:00|2949.54|2949.54|2949.54|2949.54|2949.54|2949.54|2949.54|2949.54|0
1652946740000|2022-05-19 07:52:20|2949.64|2949.64|2949.64|2949.64|2949.64|2949.64|2949.64|2949.64|0
1652946750000|2022-05-19 07:52:30|2949.88|2949.88|2949.88|2949.88|2949.88|2949.88|2949.88|2949.88|0
1652946760000|2022-05-19 07:52:40|2949.99|2949.99|2949.99|2949.99|2949.99|2949.99|2949.99|2949.99|0
1652946770000|2022-05-19 07:52:50|2950.2|2950.2|2950.12|2950.12|2950.2|2950.2|2950.12|2950.12|0
1652946780000|2022-05-19 07:53:00|2950.26|2950.26|2950.26|2950.26|2950.26|2950.26|2950.26|2950.26|0
1652946800000|2022-05-19 07:53:20|2950.34|2950.34|2950.34|2950.34|2950.34|2950.34|2950.34|2950.34|0
1652946810000|2022-05-19 07:53:30|2950.52|2950.52|2950.6|2950.6|2950.6|2950.6|2950.52|2950.52|0
1652946820000|2022-05-19 07:53:40|2950.48|2950.48|2950.81|2950.81|2950.81|2950.81|2950.48|2950.48|0
1652946830000|2022-05-19 07:53:50|2950.73|2950.73|2950.66|2950.66|2950.73|2950.73|2950.66|2950.66|0
1652946840000|2022-05-19 07:54:00|2950.58|2950.58|2950.3|2950.3|2950.58|2950.58|2950.3|2950.3|0
1652946850000|2022-05-19 07:54:10|2950.61|2950.61|2950.61|2950.61|2950.61|2950.61|2950.61|2950.61|0
1652946870000|2022-05-19 07:54:30|2950.27|2950.27|2950.61|2950.61|2950.61|2950.61|2950.27|2950.27|0
1652946880000|2022-05-19 07:54:40|2950.94|2950.94|2950.94|2950.94|2950.94|2950.94|2950.94|2950.94|0
1652946890000|2022-05-19 07:54:50|2951.03|2951.03|2951.03|2951.03|2951.03|2951.03|2951.03|2951.03|0
1652946900000|2022-05-19 07:55:00|2951.27|2951.27|2951.31|2951.31|2951.31|2951.31|2951.27|2951.27|0
1652946910000|2022-05-19 07:55:10|2951.54|2951.54|2951.54|2951.54|2951.54|2951.54|2951.54|2951.54|0
1652946930000|2022-05-19 07:55:30|2951.38|2951.38|2951.28|2951.28|2951.38|2951.38|2951.28|2951.28|0
1652946950000|2022-05-19 07:55:50|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|0
1652946970000|2022-05-19 07:56:10|2952.7|2952.7|2953.04|2953.04|2953.04|2953.04|2952.7|2952.7|0
1652946980000|2022-05-19 07:56:20|2953.14|2953.14|2952.48|2952.48|2953.14|2953.14|2952.48|2952.48|0
1652946990000|2022-05-19 07:56:30|2952.63|2952.63|2952.63|2952.63|2952.63|2952.63|2952.63|2952.63|0
1652947020000|2022-05-19 07:57:00|2952.96|2952.96|2953.76|2953.76|2953.76|2953.76|2952.96|2952.96|0
1652947030000|2022-05-19 07:57:10|2953.84|2953.84|2953.64|2953.64|2953.84|2953.84|2953.43|2953.43|0
1652947040000|2022-05-19 07:57:20|2953.48|2953.48|2953.48|2953.48|2953.48|2953.48|2953.48|2953.48|0
1652947050000|2022-05-19 07:57:30|2953.64|2953.64|2953.64|2953.64|2953.64|2953.64|2953.64|2953.64|0
1652947090000|2022-05-19 07:58:10|2953.71|2953.71|2953.94|2953.94|2954.05|2954.05|2953.71|2953.71|0
1652947100000|2022-05-19 07:58:20|2954.94|2954.94|2955.32|2955.32|2955.32|2955.32|2954.94|2954.94|0
1652947120000|2022-05-19 07:58:40|2955.4|2955.4|2955.4|2955.4|2955.4|2955.4|2955.4|2955.4|0
1652947130000|2022-05-19 07:58:50|2955.61|2955.61|2955.77|2955.77|2955.77|2955.77|2955.57|2955.57|0
1652947140000|2022-05-19 07:59:00|2956.02|2956.02|2956.68|2956.68|2956.68|2956.68|2956.02|2956.02|0
1652947150000|2022-05-19 07:59:10|2957.19|2957.19|2957.19|2957.19|2957.19|2957.19|2957.19|2957.19|0
1652947160000|2022-05-19 07:59:20|2957.26|2957.26|2957.51|2957.51|2957.51|2957.51|2957.26|2957.26|0
1652947170000|2022-05-19 07:59:30|2958.18|2958.18|2957.84|2957.84|2958.18|2958.18|2957.84|2957.84|0
1652947180000|2022-05-19 07:59:40|2958.05|2958.05|2958.05|2958.05|2958.05|2958.05|2958.05|2958.05|0
1652947190000|2022-05-19 07:59:50|2957.96|2957.96|2957.68|2957.68|2957.96|2957.96|2957.52|2957.52|0
1652947210000|2022-05-19 08:00:10|2957.58|2957.58|2957.58|2957.58|2957.58|2957.58|2957.58|2957.58|0
1652947220000|2022-05-19 08:00:20|2957.24|2957.24|2957.74|2957.74|2957.74|2957.74|2957.24|2957.24|0
1652947230000|2022-05-19 08:00:30|2957.45|2957.45|2957.19|2957.19|2957.61|2957.61|2957.19|2957.19|0
1652947240000|2022-05-19 08:00:40|2957.16|2957.16|2957.16|2957.16|2957.16|2957.16|2957.16|2957.16|0
1652947250000|2022-05-19 08:00:50|2957.06|2957.06|2957.06|2957.06|2957.06|2957.06|2957.06|2957.06|0
1652947260000|2022-05-19 08:01:00|2957.14|2957.14|2957.14|2957.14|2957.14|2957.14|2957.14|2957.14|0
1652947270000|2022-05-19 08:01:10|2957.18|2957.18|2957.18|2957.18|2957.18|2957.18|2957.18|2957.18|0
1652947300000|2022-05-19 08:01:40|2956.41|2956.41|2955.87|2955.87|2956.41|2956.41|2955.87|2955.87|0
1652947310000|2022-05-19 08:01:50|2955.53|2955.53|2955.53|2955.53|2955.53|2955.53|2955.53|2955.53|0
1652947330000|2022-05-19 08:02:10|2955.11|2955.11|2955.37|2955.37|2955.37|2955.37|2955.11|2955.11|0
1652947350000|2022-05-19 08:02:30|2955.61|2955.61|2955.61|2955.61|2955.61|2955.61|2955.61|2955.61|0
1652947370000|2022-05-19 08:02:50|2955.71|2955.71|2955.71|2955.71|2955.71|2955.71|2955.71|2955.71|0
1652947380000|2022-05-19 08:03:00|2955.48|2955.48|2955.48|2955.48|2955.48|2955.48|2955.48|2955.48|0
1652947390000|2022-05-19 08:03:10|2955.63|2955.63|2955.3|2955.3|2955.63|2955.63|2955.3|2955.3|0
1652947410000|2022-05-19 08:03:30|2955.09|2955.09|2954.76|2954.76|2955.09|2955.09|2954.76|2954.76|0
1652947420000|2022-05-19 08:03:40|2954.68|2954.68|2954.51|2954.51|2954.68|2954.68|2954.51|2954.51|0
1652947430000|2022-05-19 08:03:50|2953.73|2953.73|2953.41|2953.41|2953.73|2953.73|2953.41|2953.41|0
1652947440000|2022-05-19 08:04:00|2953.2|2953.2|2953.2|2953.2|2953.2|2953.2|2953.2|2953.2|0
1652947450000|2022-05-19 08:04:10|2953.09|2953.09|2953.09|2953.09|2953.09|2953.09|2953.09|2953.09|0
1652947460000|2022-05-19 08:04:20|2953.04|2953.04|2952.81|2952.81|2953.04|2953.04|2952.81|2952.81|0
1652947470000|2022-05-19 08:04:30|2952.06|2952.06|2952.06|2952.06|2952.06|2952.06|2952.06|2952.06|0
1652947490000|2022-05-19 08:04:50|2951.85|2951.85|2951.85|2951.85|2951.85|2951.85|2951.85|2951.85|0
1652947510000|2022-05-19 08:05:10|2951.46|2951.46|2951.22|2951.22|2951.46|2951.46|2951.22|2951.22|0
1652947520000|2022-05-19 08:05:20|2951.34|2951.34|2951.14|2951.14|2951.34|2951.34|2951.14|2951.14|0
1652947550000|2022-05-19 08:05:50|2950.73|2950.73|2950.73|2950.73|2950.73|2950.73|2950.73|2950.73|0
1652947560000|2022-05-19 08:06:00|2950.62|2950.62|2950.22|2950.22|2950.62|2950.62|2950.22|2950.22|0
1652947570000|2022-05-19 08:06:10|2950.05|2950.05|2949.63|2949.63|2950.05|2950.05|2949.63|2949.63|0
1652947580000|2022-05-19 08:06:20|2949.73|2949.73|2949.73|2949.73|2949.73|2949.73|2949.73|2949.73|0
1652947590000|2022-05-19 08:06:30|2949.61|2949.61|2949.61|2949.61|2949.61|2949.61|2949.61|2949.61|0
1652947630000|2022-05-19 08:07:10|2949.5|2949.5|2948.27|2948.27|2949.5|2949.5|2948.27|2948.27|0
1652947640000|2022-05-19 08:07:20|2948.48|2948.48|2948.48|2948.48|2948.48|2948.48|2948.48|2948.48|0
1652947660000|2022-05-19 08:07:40|2948|2948|2947.4|2947.4|2948|2948|2947.4|2947.4|0
1652947670000|2022-05-19 08:07:50|2946.97|2946.97|2946.8|2946.8|2946.97|2946.97|2946.8|2946.8|0
1652947680000|2022-05-19 08:08:00|2946.13|2946.13|2945.5|2945.5|2946.13|2946.13|2945.5|2945.5|0
1652947690000|2022-05-19 08:08:10|2945.29|2945.29|2945.32|2945.32|2945.37|2945.37|2945.23|2945.23|0
1652947700000|2022-05-19 08:08:20|2945.44|2945.44|2945.18|2945.18|2945.51|2945.51|2945.18|2945.18|0
1652947710000|2022-05-19 08:08:30|2945.07|2945.07|2945.07|2945.07|2945.07|2945.07|2945.07|2945.07|0
1652947720000|2022-05-19 08:08:40|2944.96|2944.96|2944.96|2944.96|2944.96|2944.96|2944.96|2944.96|0
1652947730000|2022-05-19 08:08:50|2944.8|2944.8|2944.99|2944.99|2944.99|2944.99|2944.8|2944.8|0
1652947750000|2022-05-19 08:09:10|2944.83|2944.83|2944.83|2944.83|2944.83|2944.83|2944.83|2944.83|0
1652947790000|2022-05-19 08:09:50|2944.94|2944.94|2944.27|2944.27|2944.94|2944.94|2944.27|2944.27|0
1652947800000|2022-05-19 08:10:00|2944.17|2944.17|2944.17|2944.17|2944.17|2944.17|2944.17|2944.17|0
1652947820000|2022-05-19 08:10:20|2944.07|2944.07|2943.99|2943.99|2944.07|2944.07|2943.99|2943.99|0
1652947840000|2022-05-19 08:10:40|2943.83|2943.83|2943.48|2943.48|2943.83|2943.83|2943.48|2943.48|0
1652947850000|2022-05-19 08:10:50|2943.56|2943.56|2944.22|2944.22|2944.22|2944.22|2943.56|2943.56|0
1652947860000|2022-05-19 08:11:00|2944.11|2944.11|2944.32|2944.32|2944.32|2944.32|2944.11|2944.11|0
1652947870000|2022-05-19 08:11:10|2944.43|2944.43|2944.32|2944.32|2944.54|2944.54|2944.21|2944.21|0
1652947890000|2022-05-19 08:11:30|2944.21|2944.21|2944.21|2944.21|2944.21|2944.21|2944.21|2944.21|0
1652947900000|2022-05-19 08:11:40|2944.5|2944.5|2944.61|2944.61|2944.61|2944.61|2944.5|2944.5|0
1652947910000|2022-05-19 08:11:50|2944.72|2944.72|2945.05|2945.05|2945.05|2945.05|2944.72|2944.72|0
1652947930000|2022-05-19 08:12:10|2945.11|2945.11|2945.11|2945.11|2945.11|2945.11|2945.11|2945.11|0
1652947940000|2022-05-19 08:12:20|2945|2945|2944.67|2944.67|2945|2945|2944.56|2944.56|0
1652947950000|2022-05-19 08:12:30|2944.56|2944.56|2944.44|2944.44|2944.56|2944.56|2944.44|2944.44|0
1652947970000|2022-05-19 08:12:50|2944.56|2944.56|2944.56|2944.56|2944.56|2944.56|2944.56|2944.56|0
1652947980000|2022-05-19 08:13:00|2944.44|2944.44|2943.26|2943.26|2944.44|2944.44|2943.26|2943.26|0
1652947990000|2022-05-19 08:13:10|2943.1|2943.1|2943.1|2943.1|2943.1|2943.1|2943.1|2943.1|0
1652948000000|2022-05-19 08:13:20|2943|2943|2943|2943|2943|2943|2943|2943|0
1652948020000|2022-05-19 08:13:40|2942.82|2942.82|2942.82|2942.82|2942.82|2942.82|2942.82|2942.82|0
1652948030000|2022-05-19 08:13:50|2942.75|2942.75|2942.59|2942.59|2942.75|2942.75|2942.51|2942.51|0
1652948040000|2022-05-19 08:14:00|2942.92|2942.92|2943.1|2943.1|2943.2|2943.2|2942.92|2942.92|0
1652948050000|2022-05-19 08:14:10|2943.18|2943.18|2943.18|2943.18|2943.18|2943.18|2943.18|2943.18|0
1652948070000|2022-05-19 08:14:30|2943.29|2943.29|2943.29|2943.29|2943.29|2943.29|2943.29|2943.29|0
1652948080000|2022-05-19 08:14:40|2943.51|2943.51|2943.51|2943.51|2943.51|2943.51|2943.51|2943.51|0
1652948090000|2022-05-19 08:14:50|2944.51|2944.51|2944.18|2944.18|2944.51|2944.51|2944.18|2944.18|0
1652948100000|2022-05-19 08:15:00|2944.51|2944.51|2944.57|2944.57|2944.57|2944.57|2944.24|2944.24|0
1652948120000|2022-05-19 08:15:20|2944.41|2944.41|2944.41|2944.41|2944.41|2944.41|2944.41|2944.41|0
1652948130000|2022-05-19 08:15:30|2943.75|2943.75|2943.91|2943.91|2943.91|2943.91|2943.75|2943.75|0
1652948140000|2022-05-19 08:15:40|2943.84|2943.84|2943.84|2943.84|2943.84|2943.84|2943.84|2943.84|0
1652948150000|2022-05-19 08:15:50|2943.61|2943.61|2943.61|2943.61|2943.61|2943.61|2943.61|2943.61|0
1652948160000|2022-05-19 08:16:00|2943.47|2943.47|2943.47|2943.47|2943.47|2943.47|2943.47|2943.47|0
1652948170000|2022-05-19 08:16:10|2943.59|2943.59|2943.59|2943.59|2943.59|2943.59|2943.59|2943.59|0
1652948200000|2022-05-19 08:16:40|2943.71|2943.71|2943.8|2943.8|2943.8|2943.8|2943.71|2943.71|0
1652948210000|2022-05-19 08:16:50|2943.47|2943.47|2943.72|2943.72|2943.72|2943.72|2943.47|2943.47|0
1652948230000|2022-05-19 08:17:10|2943.83|2943.83|2943.83|2943.83|2943.83|2943.83|2943.83|2943.83|0
1652948250000|2022-05-19 08:17:30|2942.54|2942.54|2942.52|2942.52|2942.54|2942.54|2942.52|2942.52|0
1652948260000|2022-05-19 08:17:40|2942.33|2942.33|2942.23|2942.23|2942.49|2942.49|2942.15|2942.15|0
1652948270000|2022-05-19 08:17:50|2942.31|2942.31|2942.31|2942.31|2942.31|2942.31|2942.31|2942.31|0
1652948280000|2022-05-19 08:18:00|2941.83|2941.83|2938.59|2938.59|2941.83|2941.83|2937.9|2937.9|0
1652948290000|2022-05-19 08:18:10|2938.81|2938.81|2938.79|2938.79|2938.81|2938.81|2938.79|2938.79|0
1652948300000|2022-05-19 08:18:20|2939.12|2939.12|2938.99|2938.99|2939.32|2939.32|2938.99|2938.99|0
1652948310000|2022-05-19 08:18:30|2938.78|2938.78|2938.78|2938.78|2938.78|2938.78|2938.78|2938.78|0
1652948320000|2022-05-19 08:18:40|2938.67|2938.67|2938.64|2938.64|2938.67|2938.67|2938.56|2938.56|0
1652948340000|2022-05-19 08:19:00|2938.3|2938.3|2938.3|2938.3|2938.3|2938.3|2938.3|2938.3|0
1652948360000|2022-05-19 08:19:20|2938.22|2938.22|2938.15|2938.15|2938.26|2938.26|2938.15|2938.15|0
1652948370000|2022-05-19 08:19:30|2938.3|2938.3|2937.84|2937.84|2938.3|2938.3|2937.84|2937.84|0
1652948380000|2022-05-19 08:19:40|2938.05|2938.05|2938.1|2938.1|2938.19|2938.19|2938.05|2938.05|0
1652948390000|2022-05-19 08:19:50|2937.82|2937.82|2937.79|2937.79|2937.82|2937.82|2937.72|2937.72|0
1652948400000|2022-05-19 08:20:00|2937.46|2937.46|2937.52|2937.52|2937.52|2937.52|2937.28|2937.28|0
1652948410000|2022-05-19 08:20:10|2937.47|2937.47|2937.69|2937.69|2937.69|2937.69|2937.47|2937.47|0
1652948420000|2022-05-19 08:20:20|2937.81|2937.81|2937.69|2937.69|2937.81|2937.81|2937.69|2937.69|0
1652948450000|2022-05-19 08:20:50|2937.58|2937.58|2937.58|2937.58|2937.58|2937.58|2937.58|2937.58|0
1652948460000|2022-05-19 08:21:00|2937.7|2937.7|2937.03|2937.03|2937.93|2937.93|2937.03|2937.03|0
1652948470000|2022-05-19 08:21:10|2936.92|2936.92|2936.82|2936.82|2936.92|2936.92|2936.82|2936.82|0
1652948480000|2022-05-19 08:21:20|2936.93|2936.93|2936.93|2936.93|2936.93|2936.93|2936.93|2936.93|0
1652948490000|2022-05-19 08:21:30|2936.69|2936.69|2936.7|2936.7|2936.81|2936.81|2936.69|2936.69|0
1652948500000|2022-05-19 08:21:40|2937.01|2937.01|2937.12|2937.12|2937.12|2937.12|2937.01|2937.01|0
1652948510000|2022-05-19 08:21:50|2937.27|2937.27|2936.65|2936.65|2937.27|2937.27|2936.65|2936.65|0
1652948520000|2022-05-19 08:22:00|2937.31|2937.31|2937.31|2937.31|2937.31|2937.31|2937.31|2937.31|0
1652948530000|2022-05-19 08:22:10|2936.98|2936.98|2936.49|2936.49|2936.98|2936.98|2936.49|2936.49|0
1652948540000|2022-05-19 08:22:20|2936.59|2936.59|2937.08|2937.08|2937.08|2937.08|2936.59|2936.59|0
1652948580000|2022-05-19 08:23:00|2937.21|2937.21|2937.21|2937.21|2937.21|2937.21|2937.21|2937.21|0
1652948590000|2022-05-19 08:23:10|2937.36|2937.36|2937.28|2937.28|2937.36|2937.36|2937.28|2937.28|0
1652948610000|2022-05-19 08:23:30|2937.14|2937.14|2936.26|2936.26|2937.14|2937.14|2936.26|2936.26|0
1652948620000|2022-05-19 08:23:40|2936.36|2936.36|2936.36|2936.36|2936.36|2936.36|2936.36|2936.36|0
1652948630000|2022-05-19 08:23:50|2936.28|2936.28|2936.23|2936.23|2936.28|2936.28|2936.23|2936.23|0
1652948640000|2022-05-19 08:24:00|2936.13|2936.13|2936.2|2936.2|2936.2|2936.2|2936.13|2936.13|0
1652948650000|2022-05-19 08:24:10|2936.28|2936.28|2936.39|2936.39|2936.39|2936.39|2936.28|2936.28|0
1652948660000|2022-05-19 08:24:20|2936.28|2936.28|2936.28|2936.28|2936.28|2936.28|2936.28|2936.28|0
1652948670000|2022-05-19 08:24:30|2936.24|2936.24|2936.24|2936.24|2936.24|2936.24|2936.24|2936.24|0
1652948700000|2022-05-19 08:25:00|2936.35|2936.35|2936.35|2936.35|2936.35|2936.35|2936.35|2936.35|0
1652948710000|2022-05-19 08:25:10|2936.25|2936.25|2936.6|2936.6|2936.6|2936.6|2936.25|2936.25|0
1652948720000|2022-05-19 08:25:20|2936.69|2936.69|2936.69|2936.69|2936.69|2936.69|2936.69|2936.69|0
1652948730000|2022-05-19 08:25:30|2937.02|2937.02|2936.95|2936.95|2937.14|2937.14|2936.95|2936.95|0
1652948760000|2022-05-19 08:26:00|2936.79|2936.79|2936.28|2936.28|2936.95|2936.95|2936.28|2936.28|0
1652948770000|2022-05-19 08:26:10|2936.14|2936.14|2936.14|2936.14|2936.14|2936.14|2936.14|2936.14|0
1652948780000|2022-05-19 08:26:20|2936.21|2936.21|2936.21|2936.21|2936.21|2936.21|2936.21|2936.21|0
1652948790000|2022-05-19 08:26:30|2936.43|2936.43|2936.53|2936.53|2936.53|2936.53|2936.43|2936.43|0
1652948800000|2022-05-19 08:26:40|2936.45|2936.45|2936.68|2936.68|2936.68|2936.68|2936.45|2936.45|0
1652948810000|2022-05-19 08:26:50|2936.44|2936.44|2936.44|2936.44|2936.44|2936.44|2936.11|2936.11|0
1652948820000|2022-05-19 08:27:00|2936.6|2936.6|2936.44|2936.44|2936.6|2936.6|2936.44|2936.44|0
1652948830000|2022-05-19 08:27:10|2936.31|2936.31|2936.31|2936.31|2936.31|2936.31|2936.31|2936.31|0
1652948840000|2022-05-19 08:27:20|2936.2|2936.2|2936.55|2936.55|2936.55|2936.55|2936.2|2936.2|0
1652948850000|2022-05-19 08:27:30|2937.11|2937.11|2936.9|2936.9|2937.11|2937.11|2936.9|2936.9|0
1652948860000|2022-05-19 08:27:40|2937.01|2937.01|2936.9|2936.9|2937.01|2937.01|2936.9|2936.9|0
1652948880000|2022-05-19 08:28:00|2936.76|2936.76|2936.5|2936.5|2936.83|2936.83|2936.5|2936.5|0
1652948890000|2022-05-19 08:28:10|2936.24|2936.24|2936.3|2936.3|2936.3|2936.3|2936.19|2936.19|0
1652948900000|2022-05-19 08:28:20|2936.22|2936.22|2936.4|2936.4|2936.4|2936.4|2936.06|2936.06|0
1652948910000|2022-05-19 08:28:30|2936.17|2936.17|2936.16|2936.16|2936.28|2936.28|2936.16|2936.16|0
1652948920000|2022-05-19 08:28:40|2935.93|2935.93|2936.36|2936.36|2936.36|2936.36|2935.93|2935.93|0
1652948940000|2022-05-19 08:29:00|2936.48|2936.48|2936.03|2936.03|2936.48|2936.48|2936.03|2936.03|0
1652948950000|2022-05-19 08:29:10|2936.11|2936.11|2936.11|2936.11|2936.11|2936.11|2936.11|2936.11|0
1652948960000|2022-05-19 08:29:20|2936.19|2936.19|2936.11|2936.11|2936.19|2936.19|2936.11|2936.11|0
1652948970000|2022-05-19 08:29:30|2936|2936|2935.84|2935.84|2936|2936|2935.84|2935.84|0
1652948980000|2022-05-19 08:29:40|2936|2936|2936.07|2936.07|2936.15|2936.15|2936|2936|0
1652948990000|2022-05-19 08:29:50|2936.23|2936.23|2936.15|2936.15|2936.23|2936.23|2936.07|2936.07|0
1652949000000|2022-05-19 08:30:00|2936.26|2936.26|2937.6|2937.6|2937.71|2937.71|2936.26|2936.26|0
1652949010000|2022-05-19 08:30:10|2937.26|2937.26|2937.26|2937.26|2937.26|2937.26|2937.26|2937.26|0
1652949020000|2022-05-19 08:30:20|2937.37|2937.37|2937.37|2937.37|2937.37|2937.37|2937.37|2937.37|0
1652949040000|2022-05-19 08:30:40|2937.51|2937.51|2937.63|2937.63|2937.63|2937.63|2937.51|2937.51|0
1652949060000|2022-05-19 08:31:00|2937.49|2937.49|2937.1|2937.1|2937.49|2937.49|2937.1|2937.1|0
1652949070000|2022-05-19 08:31:10|2937.21|2937.21|2937.4|2937.4|2937.4|2937.4|2937.21|2937.21|0
1652949090000|2022-05-19 08:31:30|2937.52|2937.52|2937.52|2937.52|2937.52|2937.52|2937.52|2937.52|0
1652949100000|2022-05-19 08:31:40|2937.71|2937.71|2937.71|2937.71|2937.71|2937.71|2937.71|2937.71|0
1652949110000|2022-05-19 08:31:50|2937.63|2937.63|2937.63|2937.63|2937.63|2937.63|2937.63|2937.63|0
1652949120000|2022-05-19 08:32:00|2937.3|2937.3|2937.22|2937.22|2937.3|2937.3|2937.22|2937.22|0
1652949130000|2022-05-19 08:32:10|2937.11|2937.11|2936.07|2936.07|2937.11|2937.11|2935.95|2935.95|0
1652949140000|2022-05-19 08:32:20|2936.21|2936.21|2936.21|2936.21|2936.21|2936.21|2936.21|2936.21|0
1652949160000|2022-05-19 08:32:40|2936.54|2936.54|2936.7|2936.7|2936.7|2936.7|2936.54|2936.54|0
1652949180000|2022-05-19 08:33:00|2936.36|2936.36|2937.45|2937.45|2937.45|2937.45|2936.36|2936.36|0
1652949200000|2022-05-19 08:33:20|2937.37|2937.37|2937.37|2937.37|2937.45|2937.45|2937.37|2937.37|0
1652949230000|2022-05-19 08:33:50|2937.29|2937.29|2937.29|2937.29|2937.29|2937.29|2937.29|2937.29|0
1652949240000|2022-05-19 08:34:00|2937.37|2937.37|2937.37|2937.37|2937.37|2937.37|2937.37|2937.37|0
1652949260000|2022-05-19 08:34:20|2937.29|2937.29|2937.29|2937.29|2937.29|2937.29|2937.29|2937.29|0
1652949290000|2022-05-19 08:34:50|2937.37|2937.37|2937.37|2937.37|2937.37|2937.37|2937.37|2937.37|0
1652949310000|2022-05-19 08:35:10|2937.53|2937.53|2937.45|2937.45|2937.53|2937.53|2937.45|2937.45|0
1652949330000|2022-05-19 08:35:30|2937.59|2937.59|2937.49|2937.49|2937.85|2937.85|2937.49|2937.49|0
1652949340000|2022-05-19 08:35:40|2937.56|2937.56|2937.9|2937.9|2937.9|2937.9|2937.56|2937.56|0
1652949360000|2022-05-19 08:36:00|2938.06|2938.06|2938.06|2938.06|2938.06|2938.06|2938.06|2938.06|0
1652949370000|2022-05-19 08:36:10|2938.14|2938.14|2938.61|2938.61|2938.61|2938.61|2938.14|2938.14|0
1652949380000|2022-05-19 08:36:20|2938.68|2938.68|2938.79|2938.79|2938.79|2938.79|2938.68|2938.68|0
1652949390000|2022-05-19 08:36:30|2938.89|2938.89|2938.89|2938.89|2938.89|2938.89|2938.89|2938.89|0
1652949410000|2022-05-19 08:36:50|2938.55|2938.55|2938.22|2938.22|2938.55|2938.55|2938.22|2938.22|0
1652949420000|2022-05-19 08:37:00|2937.9|2937.9|2937.9|2937.9|2937.9|2937.9|2937.9|2937.9|0
1652949430000|2022-05-19 08:37:10|2937.8|2937.8|2937.8|2937.8|2937.8|2937.8|2937.8|2937.8|0
1652949460000|2022-05-19 08:37:40|2937.96|2937.96|2937.86|2937.86|2937.96|2937.96|2937.86|2937.86|0
1652949480000|2022-05-19 08:38:00|2938.1|2938.1|2938.02|2938.02|2938.1|2938.1|2938.02|2938.02|0
1652949490000|2022-05-19 08:38:10|2937.69|2937.69|2937.69|2937.69|2937.69|2937.69|2937.69|2937.69|0
1652949510000|2022-05-19 08:38:30|2937.57|2937.57|2937.57|2937.57|2937.57|2937.57|2937.57|2937.57|0
1652949520000|2022-05-19 08:38:40|2938.23|2938.23|2938.23|2938.23|2938.23|2938.23|2938.23|2938.23|0
1652949540000|2022-05-19 08:39:00|2938.35|2938.35|2933.73|2933.73|2938.35|2938.35|2933.52|2933.52|0
1652949550000|2022-05-19 08:39:10|2933.66|2933.66|2933.9|2933.9|2933.9|2933.9|2933.62|2933.62|0
1652949560000|2022-05-19 08:39:20|2933.69|2933.69|2932.93|2932.93|2933.69|2933.69|2932.85|2932.85|0
1652949570000|2022-05-19 08:39:30|2932.31|2932.31|2929.63|2929.63|2932.31|2932.31|2929.63|2929.63|0
1652949580000|2022-05-19 08:39:40|2929.53|2929.53|2928.79|2928.79|2929.64|2929.64|2928.53|2928.53|0
1652949590000|2022-05-19 08:39:50|2928.87|2928.87|2928.2|2928.2|2929.02|2929.02|2928.2|2928.2|0
1652949600000|2022-05-19 08:40:00|2927.99|2927.99|2927.24|2927.24|2927.99|2927.99|2927.24|2927.24|0
1652949610000|2022-05-19 08:40:10|2927.07|2927.07|2926.47|2926.47|2927.07|2927.07|2926.47|2926.47|0
1652949620000|2022-05-19 08:40:20|2926.45|2926.45|2928.12|2928.12|2928.12|2928.12|2926.45|2926.45|0
1652949640000|2022-05-19 08:40:40|2928.3|2928.3|2928.3|2928.3|2928.3|2928.3|2928.3|2928.3|0
1652949650000|2022-05-19 08:40:50|2927.97|2927.97|2927.97|2927.97|2927.97|2927.97|2927.97|2927.97|0
1652949660000|2022-05-19 08:41:00|2928.08|2928.08|2928.08|2928.08|2928.08|2928.08|2928.08|2928.08|0
1652949670000|2022-05-19 08:41:10|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|0
1652949700000|2022-05-19 08:41:40|2928.14|2928.14|2929.77|2929.77|2929.77|2929.77|2928.14|2928.14|0
1652949710000|2022-05-19 08:41:50|2929.85|2929.85|2929.85|2929.85|2929.85|2929.85|2929.78|2929.78|0
1652949720000|2022-05-19 08:42:00|2930.17|2930.17|2930.17|2930.17|2930.17|2930.17|2930.17|2930.17|0
1652949730000|2022-05-19 08:42:10|2930.72|2930.72|2930.33|2930.33|2930.72|2930.72|2930.33|2930.33|0
1652949740000|2022-05-19 08:42:20|2930.12|2930.12|2930.26|2930.26|2930.26|2930.26|2930.12|2930.12|0
1652949760000|2022-05-19 08:42:40|2930.66|2930.66|2930.66|2930.66|2930.66|2930.66|2930.66|2930.66|0
1652949770000|2022-05-19 08:42:50|2930.73|2930.73|2930.73|2930.73|2930.73|2930.73|2930.73|2930.73|0
1652949790000|2022-05-19 08:43:10|2930.6|2930.6|2930.6|2930.6|2930.6|2930.6|2930.6|2930.6|0
1652949800000|2022-05-19 08:43:20|2930.78|2930.78|2930.87|2930.87|2930.87|2930.87|2930.66|2930.66|0
1652949810000|2022-05-19 08:43:30|2932.01|2932.01|2932.01|2932.01|2932.01|2932.01|2932.01|2932.01|0
1652949850000|2022-05-19 08:44:10|2932.08|2932.08|2932.79|2932.79|2932.79|2932.79|2932.08|2932.08|0
1652949860000|2022-05-19 08:44:20|2932.69|2932.69|2934.04|2934.04|2934.04|2934.04|2932.69|2932.69|0
1652949870000|2022-05-19 08:44:30|2933.88|2933.88|2933.88|2933.88|2933.88|2933.88|2933.88|2933.88|0
1652949880000|2022-05-19 08:44:40|2934.06|2934.06|2934.06|2934.06|2934.06|2934.06|2934.06|2934.06|0
1652949910000|2022-05-19 08:45:10|2934.1|2934.1|2934.1|2934.1|2934.1|2934.1|2934.1|2934.1|0
1652949950000|2022-05-19 08:45:50|2934.72|2934.72|2935.41|2935.41|2935.51|2935.51|2934.72|2934.72|0
1652949960000|2022-05-19 08:46:00|2935.49|2935.49|2940.51|2940.51|2940.58|2940.58|2935.49|2935.49|0
1652949970000|2022-05-19 08:46:10|2940.41|2940.41|2940.9|2940.9|2940.9|2940.9|2940.41|2940.41|0
1652949980000|2022-05-19 08:46:20|2940.98|2940.98|2941.02|2941.02|2941.02|2941.02|2940.98|2940.98|0
1652950000000|2022-05-19 08:46:40|2941.18|2941.18|2941.18|2941.18|2941.18|2941.18|2941.18|2941.18|0
1652950010000|2022-05-19 08:46:50|2941.49|2941.49|2941.41|2941.41|2941.49|2941.49|2941.41|2941.41|0
1652950020000|2022-05-19 08:47:00|2941.45|2941.45|2941.45|2941.45|2941.45|2941.45|2941.45|2941.45|0
1652950040000|2022-05-19 08:47:20|2941.61|2941.61|2941.61|2941.61|2941.61|2941.61|2941.61|2941.61|0
1652950050000|2022-05-19 08:47:30|2941.73|2941.73|2941.73|2941.73|2941.73|2941.73|2941.73|2941.73|0
1652950060000|2022-05-19 08:47:40|2941.65|2941.65|2941.65|2941.65|2941.65|2941.65|2941.65|2941.65|0
1652950080000|2022-05-19 08:48:00|2941.82|2941.82|2941.82|2941.82|2941.82|2941.82|2941.82|2941.82|0
1652950100000|2022-05-19 08:48:20|2941.86|2941.86|2941.86|2941.86|2941.86|2941.86|2941.86|2941.86|0
1652950110000|2022-05-19 08:48:30|2942.03|2942.03|2942.03|2942.03|2942.03|2942.03|2942.03|2942.03|0
1652950140000|2022-05-19 08:49:00|2942.23|2942.23|2942.93|2942.93|2942.93|2942.93|2942.23|2942.23|0
1652950150000|2022-05-19 08:49:10|2943.16|2943.16|2943.24|2943.24|2943.24|2943.24|2943.16|2943.16|0
1652950170000|2022-05-19 08:49:30|2944.24|2944.24|2944.24|2944.24|2944.24|2944.24|2944.24|2944.24|0
1652950230000|2022-05-19 08:50:30|2944.32|2944.32|2944.24|2944.24|2944.32|2944.32|2944.24|2944.24|0
1652950240000|2022-05-19 08:50:40|2944.07|2944.07|2944.07|2944.07|2944.07|2944.07|2944.07|2944.07|0
1652950260000|2022-05-19 08:51:00|2944.28|2944.28|2944.28|2944.28|2944.28|2944.28|2944.28|2944.28|0
1652950270000|2022-05-19 08:51:10|2944.18|2944.18|2944.07|2944.07|2944.18|2944.18|2944.07|2944.07|0
1652950280000|2022-05-19 08:51:20|2943.91|2943.91|2943.91|2943.91|2943.91|2943.91|2943.91|2943.91|0
1652950300000|2022-05-19 08:51:40|2943.99|2943.99|2943.99|2943.99|2943.99|2943.99|2943.99|2943.99|0
1652950310000|2022-05-19 08:51:50|2944.51|2944.51|2944.73|2944.73|2944.73|2944.73|2944.51|2944.51|0
1652950320000|2022-05-19 08:52:00|2945.03|2945.03|2944.83|2944.83|2945.03|2945.03|2944.83|2944.83|0
1652950330000|2022-05-19 08:52:10|2944.62|2944.62|2944.62|2944.62|2944.62|2944.62|2944.62|2944.62|0
1652950340000|2022-05-19 08:52:20|2944.51|2944.51|2944.71|2944.71|2944.71|2944.71|2944.4|2944.4|0
1652950360000|2022-05-19 08:52:40|2944.79|2944.79|2944.75|2944.75|2944.79|2944.79|2944.75|2944.75|0
1652950370000|2022-05-19 08:52:50|2944.93|2944.93|2944.93|2944.93|2944.93|2944.93|2944.93|2944.93|0
1652950380000|2022-05-19 08:53:00|2945.1|2945.1|2945.61|2945.61|2945.61|2945.61|2944.95|2944.95|0
1652950390000|2022-05-19 08:53:10|2945.95|2945.95|2945.95|2945.95|2945.95|2945.95|2945.95|2945.95|0
1652950400000|2022-05-19 08:53:20|2946.34|2946.34|2946.9|2946.9|2947.06|2947.06|2946.34|2946.34|0
1652950410000|2022-05-19 08:53:30|2947|2947|2947|2947|2947|2947|2947|2947|0
1652950420000|2022-05-19 08:53:40|2946.9|2946.9|2946.69|2946.69|2946.9|2946.9|2946.69|2946.69|0
1652950450000|2022-05-19 08:54:10|2947|2947|2947.47|2947.47|2947.47|2947.47|2947|2947|0
1652950470000|2022-05-19 08:54:30|2947.55|2947.55|2947.93|2947.93|2947.93|2947.93|2947.55|2947.55|0
1652950490000|2022-05-19 08:54:50|2947.77|2947.77|2947.77|2947.77|2947.77|2947.77|2947.77|2947.77|0
1652950500000|2022-05-19 08:55:00|2947.89|2947.89|2947.89|2947.89|2947.89|2947.89|2947.89|2947.89|0
1652950520000|2022-05-19 08:55:20|2948.11|2948.11|2948.11|2948.11|2948.11|2948.11|2948.11|2948.11|0
1652950540000|2022-05-19 08:55:40|2948.04|2948.04|2947.94|2947.94|2948.04|2948.04|2947.94|2947.94|0
1652950550000|2022-05-19 08:55:50|2947.86|2947.86|2947.86|2947.86|2947.86|2947.86|2947.86|2947.86|0
1652950560000|2022-05-19 08:56:00|2947.45|2947.45|2946.54|2946.54|2947.45|2947.45|2946.13|2946.13|0
1652950570000|2022-05-19 08:56:10|2945.41|2945.41|2945.92|2945.92|2945.92|2945.92|2945.41|2945.41|0
1652950580000|2022-05-19 08:56:20|2946.03|2946.03|2946.03|2946.03|2946.03|2946.03|2946.03|2946.03|0
1652950590000|2022-05-19 08:56:30|2945.99|2945.99|2945.95|2945.95|2945.99|2945.99|2945.95|2945.95|0
1652950600000|2022-05-19 08:56:40|2945.75|2945.75|2945.11|2945.11|2945.75|2945.75|2945.11|2945.11|0
1652950610000|2022-05-19 08:56:50|2945.01|2945.01|2944.47|2944.47|2945.09|2945.09|2944.47|2944.47|0
1652950620000|2022-05-19 08:57:00|2944.62|2944.62|2944.21|2944.21|2944.62|2944.62|2944.21|2944.21|0
1652950630000|2022-05-19 08:57:10|2944.45|2944.45|2944.03|2944.03|2944.53|2944.53|2944.03|2944.03|0
1652950640000|2022-05-19 08:57:20|2943.8|2943.8|2942.92|2942.92|2943.8|2943.8|2942.92|2942.92|0
1652950650000|2022-05-19 08:57:30|2942.84|2942.84|2942.66|2942.66|2942.84|2942.84|2942.66|2942.66|0
1652950660000|2022-05-19 08:57:40|2942.42|2942.42|2942.18|2942.18|2942.42|2942.42|2942.1|2942.1|0
1652950670000|2022-05-19 08:57:50|2940.85|2940.85|2940.73|2940.73|2940.85|2940.85|2940.73|2940.73|0
1652950680000|2022-05-19 08:58:00|2940.58|2940.58|2940.04|2940.04|2940.58|2940.58|2940.04|2940.04|0
1652950690000|2022-05-19 08:58:10|2939.94|2939.94|2939.94|2939.94|2939.94|2939.94|2939.94|2939.94|0
1652950700000|2022-05-19 08:58:20|2939.78|2939.78|2939.78|2939.78|2939.78|2939.78|2939.78|2939.78|0
1652950710000|2022-05-19 08:58:30|2939.68|2939.68|2939.02|2939.02|2939.68|2939.68|2939.02|2939.02|0
1652950720000|2022-05-19 08:58:40|2938.94|2938.94|2938.86|2938.86|2938.94|2938.94|2938.86|2938.86|0
1652950730000|2022-05-19 08:58:50|2938.78|2938.78|2938.61|2938.61|2938.78|2938.78|2938.61|2938.61|0
1652950750000|2022-05-19 08:59:10|2938.52|2938.52|2938.44|2938.44|2938.52|2938.52|2938.36|2938.36|0
1652950760000|2022-05-19 08:59:20|2938.21|2938.21|2938.21|2938.21|2938.21|2938.21|2938.21|2938.21|0
1652950780000|2022-05-19 08:59:40|2937.88|2937.88|2937.88|2937.88|2937.88|2937.88|2937.88|2937.88|0
1652950790000|2022-05-19 08:59:50|2937.77|2937.77|2936.61|2936.61|2937.77|2937.77|2936.61|2936.61|0
1652950800000|2022-05-19 09:00:00|2936.47|2936.47|2935.44|2935.44|2936.47|2936.47|2935.44|2935.44|0
1652950810000|2022-05-19 09:00:10|2935.54|2935.54|2935.54|2935.54|2935.54|2935.54|2935.54|2935.54|0
1652950820000|2022-05-19 09:00:20|2935.62|2935.62|2935.62|2935.62|2935.62|2935.62|2935.62|2935.62|0
1652950840000|2022-05-19 09:00:40|2935.44|2935.44|2935.44|2935.44|2935.44|2935.44|2935.44|2935.44|0
1652950850000|2022-05-19 09:00:50|2935.1|2935.1|2934.86|2934.86|2935.1|2935.1|2934.86|2934.86|0
1652950860000|2022-05-19 09:01:00|2934.68|2934.68|2934.68|2934.68|2934.68|2934.68|2934.68|2934.68|0
1652950890000|2022-05-19 09:01:30|2934.6|2934.6|2934.6|2934.6|2934.6|2934.6|2934.6|2934.6|0
1652950900000|2022-05-19 09:01:40|2934.53|2934.53|2934.13|2934.13|2934.53|2934.53|2934.13|2934.13|0
1652950910000|2022-05-19 09:01:50|2933.95|2933.95|2934.11|2934.11|2934.11|2934.11|2933.95|2933.95|0
1652950920000|2022-05-19 09:02:00|2934.27|2934.27|2934.27|2934.27|2934.27|2934.27|2934.09|2934.09|0
1652950930000|2022-05-19 09:02:10|2934.16|2934.16|2934.32|2934.32|2934.32|2934.32|2934.16|2934.16|0
1652950940000|2022-05-19 09:02:20|2934.44|2934.44|2934.44|2934.44|2934.44|2934.44|2934.44|2934.44|0
1652950950000|2022-05-19 09:02:30|2934.4|2934.4|2934.4|2934.4|2934.4|2934.4|2934.4|2934.4|0
1652951000000|2022-05-19 09:03:20|2934.07|2934.07|2933.97|2933.97|2934.07|2934.07|2933.97|2933.97|0
1652951010000|2022-05-19 09:03:30|2934.04|2934.04|2933.94|2933.94|2934.04|2934.04|2933.94|2933.94|0
1652951030000|2022-05-19 09:03:50|2933.83|2933.83|2933.83|2933.83|2933.83|2933.83|2933.83|2933.83|0
1652951040000|2022-05-19 09:04:00|2933.49|2933.49|2933.09|2933.09|2933.49|2933.49|2933.09|2933.09|0
1652951060000|2022-05-19 09:04:20|2932.98|2932.98|2933.01|2933.01|2933.14|2933.14|2932.98|2932.98|0
1652951070000|2022-05-19 09:04:30|2933.11|2933.11|2933.11|2933.11|2933.11|2933.11|2933.11|2933.11|0
1652951080000|2022-05-19 09:04:40|2932.99|2932.99|2932.99|2932.99|2932.99|2932.99|2932.99|2932.99|0
1652951090000|2022-05-19 09:04:50|2932.88|2932.88|2932.88|2932.88|2932.88|2932.88|2932.88|2932.88|0
1652951100000|2022-05-19 09:05:00|2932.7|2932.7|2932.93|2932.93|2932.93|2932.93|2932.7|2932.7|0
1652951110000|2022-05-19 09:05:10|2933.26|2933.26|2933.4|2933.4|2933.48|2933.48|2933.26|2933.26|0
1652951120000|2022-05-19 09:05:20|2933.5|2933.5|2934.12|2934.12|2934.12|2934.12|2933.5|2933.5|0
1652951150000|2022-05-19 09:05:50|2934.04|2934.04|2934.12|2934.12|2934.12|2934.12|2934.04|2934.04|0
1652951160000|2022-05-19 09:06:00|2934.21|2934.21|2934.1|2934.1|2934.21|2934.21|2934.1|2934.1|0
1652951170000|2022-05-19 09:06:10|2933.99|2933.99|2933.58|2933.58|2933.99|2933.99|2933.48|2933.48|0
1652951180000|2022-05-19 09:06:20|2933.81|2933.81|2933.6|2933.6|2933.81|2933.81|2933.6|2933.6|0
1652951200000|2022-05-19 09:06:40|2933.38|2933.38|2933.07|2933.07|2933.38|2933.38|2933.07|2933.07|0
1652951210000|2022-05-19 09:06:50|2933.18|2933.18|2933.29|2933.29|2933.29|2933.29|2933.18|2933.18|0
1652951220000|2022-05-19 09:07:00|2933.6|2933.6|2933.01|2933.01|2933.67|2933.67|2933.01|2933.01|0
1652951230000|2022-05-19 09:07:10|2933.11|2933.11|2933.09|2933.09|2933.11|2933.11|2933.09|2933.09|0
1652951250000|2022-05-19 09:07:30|2933.01|2933.01|2933.01|2933.01|2933.01|2933.01|2933.01|2933.01|0
1652951280000|2022-05-19 09:08:00|2933.22|2933.22|2933.65|2933.65|2933.65|2933.65|2933.22|2933.22|0
1652951290000|2022-05-19 09:08:10|2932.99|2932.99|2933.11|2933.11|2933.32|2933.32|2932.99|2932.99|0
1652951300000|2022-05-19 09:08:20|2933.29|2933.29|2933.29|2933.29|2933.29|2933.29|2933.29|2933.29|0
1652951310000|2022-05-19 09:08:30|2933.22|2933.22|2933.08|2933.08|2933.22|2933.22|2933.08|2933.08|0
1652951320000|2022-05-19 09:08:40|2933.05|2933.05|2933.05|2933.05|2933.39|2933.39|2933|2933|0
1652951340000|2022-05-19 09:09:00|2933.16|2933.16|2932.22|2932.22|2933.16|2933.16|2932.22|2932.22|0
1652951350000|2022-05-19 09:09:10|2932.18|2932.18|2932.18|2932.18|2932.18|2932.18|2932.18|2932.18|0
1652951360000|2022-05-19 09:09:20|2932.3|2932.3|2932.22|2932.22|2932.5|2932.5|2932.15|2932.15|0
1652951370000|2022-05-19 09:09:30|2932.15|2932.15|2932.04|2932.04|2932.15|2932.15|2932.04|2932.04|0
1652951380000|2022-05-19 09:09:40|2932.15|2932.15|2932.26|2932.26|2932.26|2932.26|2932.15|2932.15|0
1652951390000|2022-05-19 09:09:50|2931.93|2931.93|2932.23|2932.23|2932.8|2932.8|2931.93|2931.93|0
1652951400000|2022-05-19 09:10:00|2932.34|2932.34|2932.34|2932.34|2932.34|2932.34|2932.34|2932.34|0
1652951410000|2022-05-19 09:10:10|2932.01|2932.01|2931.87|2931.87|2932.01|2932.01|2931.87|2931.87|0
1652951430000|2022-05-19 09:10:30|2931.79|2931.79|2930.41|2930.41|2931.79|2931.79|2930.41|2930.41|0
1652951440000|2022-05-19 09:10:40|2930.25|2930.25|2930.02|2930.02|2930.25|2930.25|2930.02|2930.02|0
1652951450000|2022-05-19 09:10:50|2929.84|2929.84|2930.05|2930.05|2930.05|2930.05|2929.84|2929.84|0
1652951460000|2022-05-19 09:11:00|2929.97|2929.97|2930.21|2930.21|2930.21|2930.21|2929.97|2929.97|0
1652951470000|2022-05-19 09:11:10|2930.28|2930.28|2930.28|2930.28|2930.28|2930.28|2930.28|2930.28|0
1652951480000|2022-05-19 09:11:20|2930.2|2930.2|2930.2|2930.2|2930.2|2930.2|2930.2|2930.2|0
1652951500000|2022-05-19 09:11:40|2930.08|2930.08|2930.12|2930.12|2930.12|2930.12|2930.08|2930.08|0
1652951510000|2022-05-19 09:11:50|2929.81|2929.81|2929.48|2929.48|2929.81|2929.81|2929.48|2929.48|0
1652951520000|2022-05-19 09:12:00|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|0
1652951530000|2022-05-19 09:12:10|2929.32|2929.32|2929.32|2929.32|2929.32|2929.32|2929.32|2929.32|0
1652951540000|2022-05-19 09:12:20|2929.21|2929.21|2929.03|2929.03|2929.21|2929.21|2929.03|2929.03|0
1652951550000|2022-05-19 09:12:30|2928.81|2928.81|2928.92|2928.92|2928.92|2928.92|2928.81|2928.81|0
1652951560000|2022-05-19 09:12:40|2928.83|2928.83|2928.83|2928.83|2928.83|2928.83|2928.83|2928.83|0
1652951570000|2022-05-19 09:12:50|2928.36|2928.36|2927.19|2927.19|2928.36|2928.36|2927.19|2927.19|0
1652951580000|2022-05-19 09:13:00|2926.88|2926.88|2926.88|2926.88|2927.06|2927.06|2926.88|2926.88|0
1652951590000|2022-05-19 09:13:10|2926.74|2926.74|2926.74|2926.74|2926.74|2926.74|2926.74|2926.74|0
1652951600000|2022-05-19 09:13:20|2926.66|2926.66|2926.45|2926.45|2926.66|2926.66|2926.45|2926.45|0
1652951620000|2022-05-19 09:13:40|2926.36|2926.36|2926.27|2926.27|2926.36|2926.36|2926.27|2926.27|0
1652951630000|2022-05-19 09:13:50|2926.6|2926.6|2926.9|2926.9|2926.9|2926.9|2926.6|2926.6|0
1652951640000|2022-05-19 09:14:00|2926.97|2926.97|2926.97|2926.97|2926.97|2926.97|2926.97|2926.97|0
1652951650000|2022-05-19 09:14:10|2926.93|2926.93|2926.93|2926.93|2926.93|2926.93|2926.93|2926.93|0
1652951660000|2022-05-19 09:14:20|2927.01|2927.01|2927.15|2927.15|2927.15|2927.15|2927.01|2927.01|0
1652951670000|2022-05-19 09:14:30|2927.04|2927.04|2927.1|2927.1|2927.44|2927.44|2927.04|2927.04|0
1652951680000|2022-05-19 09:14:40|2926.94|2926.94|2926.94|2926.94|2926.94|2926.94|2926.94|2926.94|0
1652951690000|2022-05-19 09:14:50|2926.83|2926.83|2926.82|2926.82|2926.83|2926.83|2926.75|2926.75|0
1652951700000|2022-05-19 09:15:00|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|0
1652951720000|2022-05-19 09:15:20|2926.7|2926.7|2926.7|2926.7|2926.7|2926.7|2926.7|2926.7|0
1652951730000|2022-05-19 09:15:30|2926.81|2926.81|2926.36|2926.36|2926.81|2926.81|2926.36|2926.36|0
1652951750000|2022-05-19 09:15:50|2926.26|2926.26|2926.02|2926.02|2926.26|2926.26|2926.02|2926.02|0
1652951760000|2022-05-19 09:16:00|2926.1|2926.1|2926.27|2926.27|2926.27|2926.27|2926.1|2926.1|0
1652951770000|2022-05-19 09:16:10|2926.43|2926.43|2926.43|2926.43|2926.43|2926.43|2926.43|2926.43|0
1652951780000|2022-05-19 09:16:20|2926.35|2926.35|2926.35|2926.35|2926.35|2926.35|2926.35|2926.35|0
1652951790000|2022-05-19 09:16:30|2926.27|2926.27|2925.97|2925.97|2926.27|2926.27|2925.97|2925.97|0
1652951800000|2022-05-19 09:16:40|2925.9|2925.9|2925.9|2925.9|2925.9|2925.9|2925.9|2925.9|0
1652951810000|2022-05-19 09:16:50|2925.57|2925.57|2925.47|2925.47|2925.67|2925.67|2925.47|2925.47|0
1652951820000|2022-05-19 09:17:00|2925.35|2925.35|2925.29|2925.29|2925.47|2925.47|2925.29|2925.29|0
1652951830000|2022-05-19 09:17:10|2925.1|2925.1|2925.1|2925.1|2925.1|2925.1|2925.1|2925.1|0
1652951840000|2022-05-19 09:17:20|2924.99|2924.99|2924.97|2924.97|2924.99|2924.99|2924.97|2924.97|0
1652951860000|2022-05-19 09:17:40|2924.9|2924.9|2924.67|2924.67|2924.9|2924.9|2924.67|2924.67|0
1652951870000|2022-05-19 09:17:50|2924.21|2924.21|2924.39|2924.39|2924.39|2924.39|2924.21|2924.21|0
1652951890000|2022-05-19 09:18:10|2924.05|2924.05|2923.97|2923.97|2924.05|2924.05|2923.97|2923.97|0
1652951910000|2022-05-19 09:18:30|2923.86|2923.86|2923.86|2923.86|2923.86|2923.86|2923.86|2923.86|0
1652951920000|2022-05-19 09:18:40|2923.75|2923.75|2923.75|2923.75|2923.75|2923.75|2923.75|2923.75|0
1652951940000|2022-05-19 09:19:00|2923.83|2923.83|2923.83|2923.83|2923.83|2923.83|2923.83|2923.83|0
1652951950000|2022-05-19 09:19:10|2923.63|2923.63|2923.53|2923.53|2923.63|2923.63|2922.87|2922.87|0
1652951960000|2022-05-19 09:19:20|2923.2|2923.2|2923.2|2923.2|2923.2|2923.2|2923.2|2923.2|0
1652951970000|2022-05-19 09:19:30|2923.32|2923.32|2922.9|2922.9|2923.32|2923.32|2922.9|2922.9|0
1652951980000|2022-05-19 09:19:40|2923.03|2923.03|2923.03|2923.03|2923.03|2923.03|2923.03|2923.03|0
1652951990000|2022-05-19 09:19:50|2922.92|2922.92|2922.92|2922.92|2922.92|2922.92|2922.92|2922.92|0
1652952000000|2022-05-19 09:20:00|2922.66|2922.66|2922.45|2922.45|2922.66|2922.66|2922.45|2922.45|0
1652952010000|2022-05-19 09:20:10|2922.37|2922.37|2922.13|2922.13|2922.37|2922.37|2922.11|2922.11|0
1652952020000|2022-05-19 09:20:20|2922.02|2922.02|2922.02|2922.02|2922.02|2922.02|2922.02|2922.02|0
1652952050000|2022-05-19 09:20:50|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|0
1652952060000|2022-05-19 09:21:00|2922.08|2922.08|2922.19|2922.19|2922.39|2922.39|2922.08|2922.08|0
1652952070000|2022-05-19 09:21:10|2922.27|2922.27|2922.33|2922.33|2922.68|2922.68|2922.27|2922.27|0
1652952080000|2022-05-19 09:21:20|2922.43|2922.43|2922.36|2922.36|2922.43|2922.43|2922.36|2922.36|0
1652952090000|2022-05-19 09:21:30|2922.46|2922.46|2922.46|2922.46|2922.46|2922.46|2922.46|2922.46|0
1652952100000|2022-05-19 09:21:40|2922.34|2922.34|2922.39|2922.39|2922.39|2922.39|2922.34|2922.34|0
1652952110000|2022-05-19 09:21:50|2922.35|2922.35|2923.11|2923.11|2923.11|2923.11|2922.35|2922.35|0
1652952130000|2022-05-19 09:22:10|2923.19|2923.19|2923.37|2923.37|2923.44|2923.44|2923.19|2923.19|0
1652952140000|2022-05-19 09:22:20|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|0
1652952150000|2022-05-19 09:22:30|2923.93|2923.93|2923.93|2923.93|2923.93|2923.93|2923.93|2923.93|0
1652952160000|2022-05-19 09:22:40|2923.82|2923.82|2924|2924|2924|2924|2923.82|2923.82|0
1652952190000|2022-05-19 09:23:10|2924.17|2924.17|2924.25|2924.25|2924.25|2924.25|2924.17|2924.17|0
1652952200000|2022-05-19 09:23:20|2924.57|2924.57|2924.57|2924.57|2924.57|2924.57|2924.57|2924.57|0
1652952210000|2022-05-19 09:23:30|2924.64|2924.64|2924.64|2924.64|2924.64|2924.64|2924.64|2924.64|0
1652952220000|2022-05-19 09:23:40|2924.6|2924.6|2924.6|2924.6|2924.6|2924.6|2924.6|2924.6|0
1652952240000|2022-05-19 09:24:00|2924.67|2924.67|2924.67|2924.67|2924.67|2924.67|2924.67|2924.67|0
1652952250000|2022-05-19 09:24:10|2925.01|2925.01|2924.71|2924.71|2925.09|2925.09|2924.71|2924.71|0
1652952260000|2022-05-19 09:24:20|2924.79|2924.79|2925.31|2925.31|2925.31|2925.31|2924.79|2924.79|0
1652952270000|2022-05-19 09:24:30|2925.36|2925.36|2925.36|2925.36|2925.36|2925.36|2925.36|2925.36|0
1652952280000|2022-05-19 09:24:40|2925.16|2925.16|2925.08|2925.08|2925.16|2925.16|2925.08|2925.08|0
1652952300000|2022-05-19 09:25:00|2925.59|2925.59|2925.68|2925.68|2925.68|2925.68|2925.59|2925.59|0
1652952310000|2022-05-19 09:25:10|2926.03|2926.03|2926.03|2926.03|2926.03|2926.03|2926.03|2926.03|0
1652952380000|2022-05-19 09:26:20|2926.7|2926.7|2926.36|2926.36|2926.7|2926.7|2926.36|2926.36|0
1652952390000|2022-05-19 09:26:30|2926.44|2926.44|2926.44|2926.44|2926.44|2926.44|2926.44|2926.44|0
1652952400000|2022-05-19 09:26:40|2926.33|2926.33|2926.33|2926.33|2926.33|2926.33|2926.33|2926.33|0
1652952410000|2022-05-19 09:26:50|2926.26|2926.26|2926.01|2926.01|2926.92|2926.92|2926.01|2926.01|0
1652952420000|2022-05-19 09:27:00|2925.83|2925.83|2925.83|2925.83|2925.83|2925.83|2925.66|2925.66|0
1652952440000|2022-05-19 09:27:20|2926.05|2926.05|2926.23|2926.23|2926.23|2926.23|2926.05|2926.05|0
1652952460000|2022-05-19 09:27:40|2926.16|2926.16|2925.98|2925.98|2926.16|2926.16|2925.98|2925.98|0
1652952470000|2022-05-19 09:27:50|2925.87|2925.87|2925.87|2925.87|2925.87|2925.87|2925.87|2925.87|0
1652952480000|2022-05-19 09:28:00|2925.77|2925.77|2925.44|2925.44|2925.77|2925.77|2925.44|2925.44|0
1652952490000|2022-05-19 09:28:10|2925.28|2925.28|2925.27|2925.27|2925.64|2925.64|2925.27|2925.27|0
1652952500000|2022-05-19 09:28:20|2925.18|2925.18|2925.42|2925.42|2925.42|2925.42|2925.18|2925.18|0
1652952510000|2022-05-19 09:28:30|2925.46|2925.46|2925.46|2925.46|2925.46|2925.46|2925.46|2925.46|0
1652952520000|2022-05-19 09:28:40|2925.32|2925.32|2925.32|2925.32|2925.32|2925.32|2925.32|2925.32|0
1652952540000|2022-05-19 09:29:00|2925.21|2925.21|2924.95|2924.95|2925.28|2925.28|2924.95|2924.95|0
1652952550000|2022-05-19 09:29:10|2924.87|2924.87|2924.87|2924.87|2924.87|2924.87|2924.87|2924.87|0
1652952560000|2022-05-19 09:29:20|2924.95|2924.95|2924.99|2924.99|2924.99|2924.99|2924.95|2924.95|0
1652952580000|2022-05-19 09:29:40|2924.33|2924.33|2924.33|2924.33|2924.33|2924.33|2924.33|2924.33|0
1652952590000|2022-05-19 09:29:50|2924.37|2924.37|2924.37|2924.37|2924.37|2924.37|2924.37|2924.37|0
1652952600000|2022-05-19 09:30:00|2924.3|2924.3|2924.46|2924.46|2924.46|2924.46|2924.3|2924.3|0
1652952610000|2022-05-19 09:30:10|2924.23|2924.23|2924.25|2924.25|2924.25|2924.25|2924.11|2924.11|0
1652952630000|2022-05-19 09:30:30|2924.09|2924.09|2924.09|2924.09|2924.09|2924.09|2924.09|2924.09|0
1652952650000|2022-05-19 09:30:50|2923.89|2923.89|2924.12|2924.12|2924.12|2924.12|2923.45|2923.45|0
1652952660000|2022-05-19 09:31:00|2923.96|2923.96|2923.96|2923.96|2923.96|2923.96|2923.96|2923.96|0
1652952670000|2022-05-19 09:31:10|2923.62|2923.62|2923.62|2923.62|2923.62|2923.62|2923.62|2923.62|0
1652952680000|2022-05-19 09:31:20|2923.55|2923.55|2923.38|2923.38|2923.55|2923.55|2923.38|2923.38|0
1652952690000|2022-05-19 09:31:30|2923.28|2923.28|2923.19|2923.19|2923.28|2923.28|2923.19|2923.19|0
1652952700000|2022-05-19 09:31:40|2923.29|2923.29|2923.29|2923.29|2923.29|2923.29|2923.29|2923.29|0
1652952710000|2022-05-19 09:31:50|2923.18|2923.18|2923.18|2923.18|2923.18|2923.18|2923.18|2923.18|0
1652952720000|2022-05-19 09:32:00|2923.03|2923.03|2923.18|2923.18|2923.36|2923.36|2923.03|2923.03|0
1652952750000|2022-05-19 09:32:30|2922.86|2922.86|2922.81|2922.81|2922.86|2922.86|2922.81|2922.81|0
1652952760000|2022-05-19 09:32:40|2922.9|2922.9|2922.9|2922.9|2922.9|2922.9|2922.9|2922.9|0
1652952790000|2022-05-19 09:33:10|2922.59|2922.59|2922.05|2922.05|2922.59|2922.59|2922.05|2922.05|0
1652952800000|2022-05-19 09:33:20|2922.16|2922.16|2922.61|2922.61|2922.61|2922.61|2922.16|2922.16|0
1652952810000|2022-05-19 09:33:30|2922.68|2922.68|2922.75|2922.75|2922.75|2922.75|2922.68|2922.68|0
1652952830000|2022-05-19 09:33:50|2922.67|2922.67|2922.67|2922.67|2922.67|2922.67|2922.67|2922.67|0
1652952840000|2022-05-19 09:34:00|2922.52|2922.52|2922.52|2922.52|2922.52|2922.52|2922.52|2922.52|0
1652952860000|2022-05-19 09:34:20|2922.86|2922.86|2922.86|2922.86|2922.86|2922.86|2922.86|2922.86|0
1652952880000|2022-05-19 09:34:40|2922.6|2922.6|2922.6|2922.6|2922.72|2922.72|2922.6|2922.6|0
1652952900000|2022-05-19 09:35:00|2922.65|2922.65|2922.57|2922.57|2922.65|2922.65|2922.57|2922.57|0
1652952910000|2022-05-19 09:35:10|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|0
1652952920000|2022-05-19 09:35:20|2922.56|2922.56|2922.65|2922.65|2922.65|2922.65|2922.56|2922.56|0
1652952930000|2022-05-19 09:35:30|2922.69|2922.69|2922.25|2922.25|2922.69|2922.69|2921.69|2921.69|0
1652952940000|2022-05-19 09:35:40|2922.14|2922.14|2922.37|2922.37|2922.48|2922.48|2922.14|2922.14|0
1652952970000|2022-05-19 09:36:10|2922.27|2922.27|2921.79|2921.79|2922.27|2922.27|2921.79|2921.79|0
1652952980000|2022-05-19 09:36:20|2921.63|2921.63|2921.63|2921.63|2921.63|2921.63|2921.63|2921.63|0
1652952990000|2022-05-19 09:36:30|2921.52|2921.52|2921.52|2921.52|2921.52|2921.52|2921.52|2921.52|0
1652953030000|2022-05-19 09:37:10|2921.41|2921.41|2921.21|2921.21|2921.41|2921.41|2921.21|2921.21|0
1652953040000|2022-05-19 09:37:20|2920.88|2920.88|2920.8|2920.8|2920.88|2920.88|2920.8|2920.8|0
1652953060000|2022-05-19 09:37:40|2920.64|2920.64|2920.47|2920.47|2920.64|2920.64|2920.47|2920.47|0
1652953080000|2022-05-19 09:38:00|2920.13|2920.13|2919.19|2919.19|2920.13|2920.13|2919.19|2919.19|0
1652953090000|2022-05-19 09:38:10|2919.12|2919.12|2918.99|2918.99|2919.12|2919.12|2918.99|2918.99|0
1652953100000|2022-05-19 09:38:20|2918.91|2918.91|2918.91|2918.91|2918.91|2918.91|2918.91|2918.91|0
1652953110000|2022-05-19 09:38:30|2918.87|2918.87|2918.87|2918.87|2918.87|2918.87|2918.87|2918.87|0
1652953130000|2022-05-19 09:38:50|2918.71|2918.71|2918.71|2918.71|2918.71|2918.71|2918.71|2918.71|0
1652953140000|2022-05-19 09:39:00|2918.91|2918.91|2919|2919|2919|2919|2918.87|2918.87|0
1652953150000|2022-05-19 09:39:10|2918.88|2918.88|2918.88|2918.88|2918.88|2918.88|2918.88|2918.88|0
1652953160000|2022-05-19 09:39:20|2918.81|2918.81|2918.81|2918.81|2918.81|2918.81|2918.81|2918.81|0
1652953170000|2022-05-19 09:39:30|2918.73|2918.73|2918.73|2918.73|2918.73|2918.73|2918.73|2918.73|0
1652953200000|2022-05-19 09:40:00|2918.81|2918.81|2918.81|2918.81|2918.81|2918.81|2918.81|2918.81|0
1652953240000|2022-05-19 09:40:40|2918.72|2918.72|2918.5|2918.5|2918.72|2918.72|2918.5|2918.5|0
1652953260000|2022-05-19 09:41:00|2918.41|2918.41|2918.41|2918.41|2918.41|2918.41|2918.41|2918.41|0
1652953280000|2022-05-19 09:41:20|2918.37|2918.37|2918.37|2918.37|2918.37|2918.37|2918.37|2918.37|0
1652953290000|2022-05-19 09:41:30|2918.26|2918.26|2918.26|2918.26|2918.26|2918.26|2918.26|2918.26|0
1652953320000|2022-05-19 09:42:00|2918.3|2918.3|2918.4|2918.4|2918.4|2918.4|2918.3|2918.3|0
1652953340000|2022-05-19 09:42:20|2918.56|2918.56|2918.85|2918.85|2918.85|2918.85|2918.56|2918.56|0
1652953360000|2022-05-19 09:42:40|2919.16|2919.16|2919.28|2919.28|2919.28|2919.28|2919.16|2919.16|0
1652953370000|2022-05-19 09:42:50|2919.2|2919.2|2919.2|2919.2|2919.2|2919.2|2919.2|2919.2|0
1652953380000|2022-05-19 09:43:00|2918.78|2918.78|2919.9|2919.9|2919.9|2919.9|2918.78|2918.78|0
1652953390000|2022-05-19 09:43:10|2919.8|2919.8|2919.8|2919.8|2919.8|2919.8|2919.8|2919.8|0
1652953400000|2022-05-19 09:43:20|2919.9|2919.9|2919.9|2919.9|2919.9|2919.9|2919.9|2919.9|0
1652953410000|2022-05-19 09:43:30|2920.04|2920.04|2920.04|2920.04|2920.04|2920.04|2920.04|2920.04|0
1652953420000|2022-05-19 09:43:40|2920.14|2920.14|2920.14|2920.14|2920.14|2920.14|2920.14|2920.14|0
1652953440000|2022-05-19 09:44:00|2920.25|2920.25|2920.41|2920.41|2920.41|2920.41|2920.25|2920.25|0
1652953470000|2022-05-19 09:44:30|2920.18|2920.18|2920.11|2920.11|2920.18|2920.18|2920.11|2920.11|0
1652953480000|2022-05-19 09:44:40|2920.03|2920.03|2919.99|2919.99|2920.03|2920.03|2919.99|2919.99|0
1652953490000|2022-05-19 09:44:50|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|0
1652953520000|2022-05-19 09:45:20|2919.71|2919.71|2919.71|2919.71|2919.71|2919.71|2919.71|2919.71|0
1652953530000|2022-05-19 09:45:30|2919.54|2919.54|2919.54|2919.54|2919.54|2919.54|2919.54|2919.54|0
1652953550000|2022-05-19 09:45:50|2919.59|2919.59|2919.51|2919.51|2919.59|2919.59|2919.51|2919.51|0
1652953560000|2022-05-19 09:46:00|2919.86|2919.86|2920.04|2920.04|2920.04|2920.04|2919.86|2919.86|0
1652953570000|2022-05-19 09:46:10|2920.13|2920.13|2920.13|2920.13|2920.13|2920.13|2920.13|2920.13|0
1652953580000|2022-05-19 09:46:20|2920.24|2920.24|2920.4|2920.4|2920.4|2920.4|2920.24|2920.24|0
1652953590000|2022-05-19 09:46:30|2920.06|2920.06|2920.03|2920.03|2920.14|2920.14|2920.03|2920.03|0
1652953600000|2022-05-19 09:46:40|2920.15|2920.15|2920.25|2920.25|2920.25|2920.25|2920.15|2920.15|0
1652953640000|2022-05-19 09:47:20|2920.58|2920.58|2920.58|2920.58|2920.58|2920.58|2920.58|2920.58|0
1652953660000|2022-05-19 09:47:40|2920.68|2920.68|2920.68|2920.68|2920.68|2920.68|2920.68|2920.68|0
1652953700000|2022-05-19 09:48:20|2920.52|2920.52|2920.53|2920.53|2920.6|2920.6|2920.45|2920.45|0
1652953710000|2022-05-19 09:48:30|2920.63|2920.63|2920.63|2920.63|2920.63|2920.63|2920.63|2920.63|0
1652953720000|2022-05-19 09:48:40|2920.71|2920.71|2920.62|2920.62|2920.71|2920.71|2920.62|2920.62|0
1652953740000|2022-05-19 09:49:00|2920.73|2920.73|2920.73|2920.73|2920.73|2920.73|2920.73|2920.73|0
1652953790000|2022-05-19 09:49:50|2920.81|2920.81|2920.81|2920.81|2920.81|2920.81|2920.81|2920.81|0
1652953800000|2022-05-19 09:50:00|2920.94|2920.94|2920.6|2920.6|2920.94|2920.94|2920.6|2920.6|0
1652953810000|2022-05-19 09:50:10|2920.76|2920.76|2921.87|2921.87|2921.87|2921.87|2920.76|2920.76|0
1652953820000|2022-05-19 09:50:20|2922.03|2922.03|2922.8|2922.8|2922.9|2922.9|2922.03|2922.03|0
1652953840000|2022-05-19 09:50:40|2922.92|2922.92|2922.92|2922.92|2922.92|2922.92|2922.92|2922.92|0
1652953850000|2022-05-19 09:50:50|2923|2923|2923|2923|2923|2923|2923|2923|0
1652953890000|2022-05-19 09:51:30|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|0
1652953900000|2022-05-19 09:51:40|2923.54|2923.54|2923.54|2923.54|2923.54|2923.54|2923.21|2923.21|0
1652953910000|2022-05-19 09:51:50|2923.62|2923.62|2923.58|2923.58|2923.66|2923.66|2923.58|2923.58|0
1652953920000|2022-05-19 09:52:00|2923.69|2923.69|2923.69|2923.69|2923.69|2923.69|2923.69|2923.69|0
1652953930000|2022-05-19 09:52:10|2923.35|2923.35|2923.35|2923.35|2923.35|2923.35|2923.35|2923.35|0
1652953940000|2022-05-19 09:52:20|2923.46|2923.46|2923.46|2923.46|2923.46|2923.46|2923.46|2923.46|0
1652953960000|2022-05-19 09:52:40|2923.53|2923.53|2923.46|2923.46|2923.53|2923.53|2923.46|2923.46|0
1652953970000|2022-05-19 09:52:50|2923.38|2923.38|2923.3|2923.3|2923.38|2923.38|2923.3|2923.3|0
1652953980000|2022-05-19 09:53:00|2923.37|2923.37|2923.37|2923.37|2923.37|2923.37|2923.37|2923.37|0
1652954000000|2022-05-19 09:53:20|2923.3|2923.3|2923.12|2923.12|2923.37|2923.37|2923.12|2923.12|0
1652954010000|2022-05-19 09:53:30|2923.21|2923.21|2923.31|2923.31|2923.31|2923.31|2923.21|2923.21|0
1652954020000|2022-05-19 09:53:40|2923.43|2923.43|2923.62|2923.62|2923.62|2923.62|2923.43|2923.43|0
1652954030000|2022-05-19 09:53:50|2923.51|2923.51|2923.51|2923.51|2923.51|2923.51|2923.51|2923.51|0
1652954060000|2022-05-19 09:54:20|2923.61|2923.61|2923.61|2923.61|2923.61|2923.61|2923.61|2923.61|0
1652954080000|2022-05-19 09:54:40|2923.51|2923.51|2923.51|2923.51|2923.51|2923.51|2923.51|2923.51|0
1652954100000|2022-05-19 09:55:00|2923.61|2923.61|2923.3|2923.3|2923.61|2923.61|2923.3|2923.3|0
1652954130000|2022-05-19 09:55:30|2922.97|2922.97|2922.97|2922.97|2922.97|2922.97|2922.97|2922.97|0
1652954150000|2022-05-19 09:55:50|2923.02|2923.02|2922.68|2922.68|2923.04|2923.04|2922.63|2922.63|0
1652954160000|2022-05-19 09:56:00|2922.46|2922.46|2921.96|2921.96|2922.46|2922.46|2921.86|2921.86|0
1652954190000|2022-05-19 09:56:30|2922.18|2922.18|2922.18|2922.18|2922.18|2922.18|2922.18|2922.18|0
1652954230000|2022-05-19 09:57:10|2922.1|2922.1|2922.23|2922.23|2922.31|2922.31|2922.1|2922.1|0
1652954240000|2022-05-19 09:57:20|2922.18|2922.18|2921.78|2921.78|2922.18|2922.18|2921.78|2921.78|0
1652954260000|2022-05-19 09:57:40|2921.74|2921.74|2921.89|2921.89|2921.89|2921.89|2921.74|2921.74|0
1652954270000|2022-05-19 09:57:50|2921.61|2921.61|2921.61|2921.61|2921.61|2921.61|2921.61|2921.61|0
1652954290000|2022-05-19 09:58:10|2921.12|2921.12|2921.16|2921.16|2921.26|2921.26|2921.12|2921.12|0
1652954300000|2022-05-19 09:58:20|2921.11|2921.11|2921.04|2921.04|2921.11|2921.11|2921.04|2921.04|0
1652954320000|2022-05-19 09:58:40|2920.88|2920.88|2920.07|2920.07|2920.88|2920.88|2920.07|2920.07|0
1652954330000|2022-05-19 09:58:50|2920.17|2920.17|2919.47|2919.47|2920.17|2920.17|2919.47|2919.47|0
1652954340000|2022-05-19 09:59:00|2919.8|2919.8|2919.8|2919.8|2919.8|2919.8|2919.8|2919.8|0
1652954350000|2022-05-19 09:59:10|2919.96|2919.96|2920.07|2920.07|2920.07|2920.07|2919.96|2919.96|0
1652954370000|2022-05-19 09:59:30|2920.27|2920.27|2920.27|2920.27|2920.27|2920.27|2920.27|2920.27|0
1652954390000|2022-05-19 09:59:50|2920.61|2920.61|2920.77|2920.77|2920.77|2920.77|2920.61|2920.61|0
1652954410000|2022-05-19 10:00:10|2921.02|2921.02|2921.1|2921.1|2921.1|2921.1|2921.02|2921.02|0
1652954430000|2022-05-19 10:00:30|2920.94|2920.94|2920.84|2920.84|2920.94|2920.94|2920.84|2920.84|0
1652954460000|2022-05-19 10:01:00|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|0
1652954480000|2022-05-19 10:01:20|2921|2921|2921|2921|2921|2921|2921|2921|0
1652954490000|2022-05-19 10:01:30|2921.05|2921.05|2921.05|2921.05|2921.05|2921.05|2921.05|2921.05|0
1652954500000|2022-05-19 10:01:40|2920.72|2920.72|2921.1|2921.1|2921.1|2921.1|2920.72|2920.72|0
1652954550000|2022-05-19 10:02:30|2920.99|2920.99|2920.99|2920.99|2920.99|2920.99|2920.99|2920.99|0
1652954570000|2022-05-19 10:02:50|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|0
1652954610000|2022-05-19 10:03:30|2921.15|2921.15|2921.43|2921.43|2921.43|2921.43|2921.15|2921.15|0
1652954630000|2022-05-19 10:03:50|2921.59|2921.59|2921.59|2921.59|2921.59|2921.59|2921.59|2921.59|0
1652954640000|2022-05-19 10:04:00|2921.48|2921.48|2921.48|2921.48|2921.48|2921.48|2921.48|2921.48|0
1652954650000|2022-05-19 10:04:10|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|0
1652954660000|2022-05-19 10:04:20|2920.99|2920.99|2920.49|2920.49|2920.99|2920.99|2920.49|2920.49|0
1652954670000|2022-05-19 10:04:30|2920.31|2920.31|2920.27|2920.27|2920.31|2920.31|2920.27|2920.27|0
1652954680000|2022-05-19 10:04:40|2920.06|2920.06|2919.98|2919.98|2920.06|2920.06|2919.98|2919.98|0
1652954690000|2022-05-19 10:04:50|2919.95|2919.95|2919.95|2919.95|2919.95|2919.95|2919.95|2919.95|0
1652954700000|2022-05-19 10:05:00|2919.86|2919.86|2919.76|2919.76|2919.86|2919.86|2919.76|2919.76|0
1652954710000|2022-05-19 10:05:10|2919.83|2919.83|2920.14|2920.14|2920.14|2920.14|2919.76|2919.76|0
1652954720000|2022-05-19 10:05:20|2920.12|2920.12|2920.55|2920.55|2920.6|2920.6|2920.09|2920.09|0
1652954730000|2022-05-19 10:05:30|2920.33|2920.33|2920.38|2920.38|2920.45|2920.45|2920.33|2920.33|0
1652954740000|2022-05-19 10:05:40|2920.33|2920.33|2920.45|2920.45|2920.45|2920.45|2920.33|2920.33|0
1652954750000|2022-05-19 10:05:50|2920.52|2920.52|2920.5|2920.5|2920.52|2920.52|2920.5|2920.5|0
1652954760000|2022-05-19 10:06:00|2920.57|2920.57|2921.02|2921.02|2921.02|2921.02|2920.57|2920.57|0
1652954770000|2022-05-19 10:06:10|2921.13|2921.13|2921.52|2921.52|2921.56|2921.56|2921.13|2921.13|0
1652954780000|2022-05-19 10:06:20|2921.44|2921.44|2921.44|2921.44|2921.44|2921.44|2921.44|2921.44|0
1652954800000|2022-05-19 10:06:40|2921.55|2921.55|2921.55|2921.55|2921.55|2921.55|2921.55|2921.55|0
1652954830000|2022-05-19 10:07:10|2921.63|2921.63|2921.63|2921.63|2921.63|2921.63|2921.63|2921.63|0
1652954870000|2022-05-19 10:07:50|2921.71|2921.71|2921.6|2921.6|2921.71|2921.71|2921.6|2921.6|0
1652954880000|2022-05-19 10:08:00|2921.94|2921.94|2922.02|2922.02|2922.02|2922.02|2921.94|2921.94|0
1652954890000|2022-05-19 10:08:10|2922.13|2922.13|2922.19|2922.19|2922.19|2922.19|2922.13|2922.13|0
1652954900000|2022-05-19 10:08:20|2922.28|2922.28|2922.28|2922.28|2922.28|2922.28|2922.28|2922.28|0
1652954910000|2022-05-19 10:08:30|2922.36|2922.36|2923.03|2923.03|2923.03|2923.03|2922.36|2922.36|0
1652954930000|2022-05-19 10:08:50|2923.05|2923.05|2923.05|2923.05|2923.05|2923.05|2923.05|2923.05|0
1652954940000|2022-05-19 10:09:00|2923.37|2923.37|2923.71|2923.71|2923.71|2923.71|2923.37|2923.37|0
1652954950000|2022-05-19 10:09:10|2923.83|2923.83|2925.13|2925.13|2925.13|2925.13|2923.83|2923.83|0
1652954960000|2022-05-19 10:09:20|2925.29|2925.29|2925.29|2925.29|2925.29|2925.29|2925.29|2925.29|0
1652955000000|2022-05-19 10:10:00|2925.38|2925.38|2925.56|2925.56|2925.56|2925.56|2925.38|2925.38|0
1652955010000|2022-05-19 10:10:10|2925.53|2925.53|2925.53|2925.53|2925.53|2925.53|2925.53|2925.53|0
1652955030000|2022-05-19 10:10:30|2925.87|2925.87|2925.87|2925.87|2925.87|2925.87|2925.87|2925.87|0
1652955040000|2022-05-19 10:10:40|2925.64|2925.64|2925.72|2925.72|2925.72|2925.72|2925.64|2925.64|0
1652955130000|2022-05-19 10:12:10|2925.82|2925.82|2925.78|2925.78|2925.82|2925.82|2925.78|2925.78|0
1652955160000|2022-05-19 10:12:40|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|0
1652955190000|2022-05-19 10:13:10|2926.14|2926.14|2926.14|2926.14|2926.14|2926.14|2926.14|2926.14|0
1652955230000|2022-05-19 10:13:50|2926.25|2926.25|2926.14|2926.14|2926.25|2926.25|2926.14|2926.14|0
1652955240000|2022-05-19 10:14:00|2926.22|2926.22|2926.33|2926.33|2926.33|2926.33|2926.22|2926.22|0
1652955250000|2022-05-19 10:14:10|2926.41|2926.41|2926.15|2926.15|2926.41|2926.41|2926.07|2926.07|0
1652955270000|2022-05-19 10:14:30|2926.07|2926.07|2926.07|2926.07|2926.07|2926.07|2926.07|2926.07|0
1652955280000|2022-05-19 10:14:40|2926.3|2926.3|2926.3|2926.3|2926.3|2926.3|2926.3|2926.3|0
1652955290000|2022-05-19 10:14:50|2925.64|2925.64|2925.7|2925.7|2925.7|2925.7|2925.64|2925.64|0
1652955300000|2022-05-19 10:15:00|2925.84|2925.84|2926.26|2926.26|2926.26|2926.26|2925.84|2925.84|0
1652955340000|2022-05-19 10:15:40|2926.33|2926.33|2926.75|2926.75|2926.75|2926.75|2926.33|2926.33|0
1652955350000|2022-05-19 10:15:50|2926.95|2926.95|2926.95|2926.95|2926.95|2926.95|2926.95|2926.95|0
1652955370000|2022-05-19 10:16:10|2926.38|2926.38|2926.38|2926.38|2926.38|2926.38|2926.38|2926.38|0
1652955380000|2022-05-19 10:16:20|2926.28|2926.28|2926.28|2926.28|2926.28|2926.28|2926.28|2926.28|0
1652955390000|2022-05-19 10:16:30|2926.4|2926.4|2926.24|2926.24|2926.4|2926.4|2926.2|2926.2|0
1652955410000|2022-05-19 10:16:50|2926.14|2926.14|2926.14|2926.14|2926.14|2926.14|2926.14|2926.14|0
1652955440000|2022-05-19 10:17:20|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|0
1652955450000|2022-05-19 10:17:30|2926.14|2926.14|2926.14|2926.14|2926.14|2926.14|2926.14|2926.14|0
1652955460000|2022-05-19 10:17:40|2926.22|2926.22|2926.22|2926.22|2926.22|2926.22|2926.22|2926.22|0
1652955480000|2022-05-19 10:18:00|2926.14|2926.14|2926.3|2926.3|2926.3|2926.3|2926.14|2926.14|0
1652955490000|2022-05-19 10:18:10|2926.63|2926.63|2926.63|2926.63|2926.63|2926.63|2926.63|2926.63|0
1652955510000|2022-05-19 10:18:30|2926.7|2926.7|2926.7|2926.7|2926.7|2926.7|2926.7|2926.7|0
1652955520000|2022-05-19 10:18:40|2926.46|2926.46|2926.46|2926.46|2926.46|2926.46|2926.46|2926.46|0
1652955550000|2022-05-19 10:19:10|2926.82|2926.82|2927.2|2927.2|2927.46|2927.46|2926.82|2926.82|0
1652955560000|2022-05-19 10:19:20|2926.78|2926.78|2925.58|2925.58|2926.78|2926.78|2925.58|2925.58|0
1652955570000|2022-05-19 10:19:30|2925.5|2925.5|2925.5|2925.5|2925.5|2925.5|2925.5|2925.5|0
1652955590000|2022-05-19 10:19:50|2925.39|2925.39|2925.58|2925.58|2925.58|2925.58|2925.39|2925.39|0
1652955600000|2022-05-19 10:20:00|2925.81|2925.81|2925.97|2925.97|2926.01|2926.01|2925.81|2925.81|0
1652955610000|2022-05-19 10:20:10|2925.77|2925.77|2925.76|2925.76|2925.86|2925.86|2925.76|2925.76|0
1652955650000|2022-05-19 10:20:50|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|0
1652955660000|2022-05-19 10:21:00|2925.56|2925.56|2925.46|2925.46|2925.56|2925.56|2925.46|2925.46|0
1652955670000|2022-05-19 10:21:10|2925.38|2925.38|2924.98|2924.98|2925.38|2925.38|2924.98|2924.98|0
1652955690000|2022-05-19 10:21:30|2924.65|2924.65|2924.39|2924.39|2924.65|2924.65|2924.32|2924.32|0
1652955700000|2022-05-19 10:21:40|2924.29|2924.29|2924.22|2924.22|2924.29|2924.29|2924.22|2924.22|0
1652955710000|2022-05-19 10:21:50|2924.02|2924.02|2923.84|2923.84|2924.02|2924.02|2923.84|2923.84|0
1652955730000|2022-05-19 10:22:10|2923.82|2923.82|2923.82|2923.82|2923.82|2923.82|2923.82|2923.82|0
1652955740000|2022-05-19 10:22:20|2923.75|2923.75|2923.52|2923.52|2923.75|2923.75|2923.39|2923.39|0
1652955750000|2022-05-19 10:22:30|2923.45|2923.45|2923.66|2923.66|2923.66|2923.66|2923.45|2923.45|0
1652955760000|2022-05-19 10:22:40|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|0
1652955770000|2022-05-19 10:22:50|2923.82|2923.82|2923.82|2923.82|2923.82|2923.82|2923.82|2923.82|0
1652955780000|2022-05-19 10:23:00|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|0
1652955790000|2022-05-19 10:23:10|2923.62|2923.62|2923.62|2923.62|2923.62|2923.62|2923.62|2923.62|0
1652955800000|2022-05-19 10:23:20|2923.47|2923.47|2923.47|2923.47|2923.47|2923.47|2923.47|2923.47|0
1652955810000|2022-05-19 10:23:30|2923.57|2923.57|2923.14|2923.14|2923.57|2923.57|2923.14|2923.14|0
1652955840000|2022-05-19 10:24:00|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|0
1652955850000|2022-05-19 10:24:10|2923.31|2923.31|2923.44|2923.44|2923.44|2923.44|2923.24|2923.24|0
1652955880000|2022-05-19 10:24:40|2923.88|2923.88|2923.72|2923.72|2923.88|2923.88|2923.72|2923.72|0
1652955890000|2022-05-19 10:24:50|2923.8|2923.8|2924.47|2924.47|2924.47|2924.47|2923.8|2923.8|0
1652955910000|2022-05-19 10:25:10|2924.74|2924.74|2924.74|2924.74|2924.74|2924.74|2924.74|2924.74|0
1652955920000|2022-05-19 10:25:20|2924.84|2924.84|2924.92|2924.92|2924.92|2924.92|2924.84|2924.84|0
1652955930000|2022-05-19 10:25:30|2925.1|2925.1|2925.63|2925.63|2925.63|2925.63|2925.1|2925.1|0
1652955950000|2022-05-19 10:25:50|2925.7|2925.7|2925.82|2925.82|2925.82|2925.82|2925.7|2925.7|0
1652955960000|2022-05-19 10:26:00|2925.98|2925.98|2926.31|2926.31|2926.31|2926.31|2925.98|2925.98|0
1652955970000|2022-05-19 10:26:10|2926.5|2926.5|2926.5|2926.5|2926.5|2926.5|2926.5|2926.5|0
1652955990000|2022-05-19 10:26:30|2926.83|2926.83|2926.95|2926.95|2926.95|2926.95|2926.83|2926.83|0
1652956000000|2022-05-19 10:26:40|2927.58|2927.58|2926.58|2926.58|2927.58|2927.58|2926.58|2926.58|0
1652956040000|2022-05-19 10:27:20|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|0
1652956060000|2022-05-19 10:27:40|2926.54|2926.54|2926.54|2926.54|2926.54|2926.54|2926.54|2926.54|0
1652956080000|2022-05-19 10:28:00|2926.62|2926.62|2927.29|2927.29|2927.29|2927.29|2926.62|2926.62|0
1652956090000|2022-05-19 10:28:10|2927.63|2927.63|2927.63|2927.63|2927.63|2927.63|2927.63|2927.63|0
1652956100000|2022-05-19 10:28:20|2927.71|2927.71|2927.71|2927.71|2927.71|2927.71|2927.71|2927.71|0
1652956130000|2022-05-19 10:28:50|2927.63|2927.63|2927.71|2927.71|2927.71|2927.71|2927.63|2927.63|0
1652956140000|2022-05-19 10:29:00|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|0
1652956170000|2022-05-19 10:29:30|2927.21|2927.21|2927.47|2927.47|2927.55|2927.55|2927.21|2927.21|0
1652956180000|2022-05-19 10:29:40|2927.62|2927.62|2927.69|2927.69|2927.75|2927.75|2927.62|2927.62|0
1652956190000|2022-05-19 10:29:50|2927.77|2927.77|2927.77|2927.77|2927.77|2927.77|2927.77|2927.77|0
1652956200000|2022-05-19 10:30:00|2927.9|2927.9|2928.01|2928.01|2928.01|2928.01|2927.9|2927.9|0
1652956210000|2022-05-19 10:30:10|2928.24|2928.24|2928.5|2928.5|2928.5|2928.5|2928.24|2928.24|0
1652956220000|2022-05-19 10:30:20|2928.61|2928.61|2928.74|2928.74|2928.74|2928.74|2928.61|2928.61|0
1652956250000|2022-05-19 10:30:50|2928.96|2928.96|2929.62|2929.62|2929.72|2929.72|2928.96|2928.96|0
1652956260000|2022-05-19 10:31:00|2929.83|2929.83|2931.55|2931.55|2931.55|2931.55|2929.83|2929.83|0
1652956270000|2022-05-19 10:31:10|2931.23|2931.23|2931.23|2931.23|2931.23|2931.23|2931.23|2931.23|0
1652956300000|2022-05-19 10:31:40|2931.31|2931.31|2931.04|2931.04|2931.31|2931.31|2931.04|2931.04|0
1652956330000|2022-05-19 10:32:10|2930.94|2930.94|2930.94|2930.94|2930.94|2930.94|2930.94|2930.94|0
1652956350000|2022-05-19 10:32:30|2931.26|2931.26|2931.26|2931.26|2931.26|2931.26|2931.26|2931.26|0
1652956370000|2022-05-19 10:32:50|2930.93|2930.93|2930.93|2930.93|2930.93|2930.93|2930.93|2930.93|0
1652956380000|2022-05-19 10:33:00|2930.85|2930.85|2930.85|2930.85|2930.85|2930.85|2930.85|2930.85|0
1652956390000|2022-05-19 10:33:10|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|0
1652956400000|2022-05-19 10:33:20|2931.04|2931.04|2931.04|2931.04|2931.04|2931.04|2931.04|2931.04|0
1652956440000|2022-05-19 10:34:00|2931.35|2931.35|2931.35|2931.35|2931.35|2931.35|2931.35|2931.35|0
1652956490000|2022-05-19 10:34:50|2931.02|2931.02|2929.77|2929.77|2931.02|2931.02|2929.77|2929.77|0
1652956500000|2022-05-19 10:35:00|2929.11|2929.11|2929.03|2929.03|2929.11|2929.11|2929.03|2929.03|0
1652956530000|2022-05-19 10:35:30|2928.91|2928.91|2929.01|2929.01|2929.01|2929.01|2928.91|2928.91|0
1652956540000|2022-05-19 10:35:40|2928.83|2928.83|2928.83|2928.83|2928.83|2928.83|2928.83|2928.83|0
1652956550000|2022-05-19 10:35:50|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|0
1652956560000|2022-05-19 10:36:00|2928.93|2928.93|2928.93|2928.93|2928.93|2928.93|2928.93|2928.93|0
1652956580000|2022-05-19 10:36:20|2928.83|2928.83|2927.98|2927.98|2928.83|2928.83|2927.98|2927.98|0
1652956630000|2022-05-19 10:37:10|2928.14|2928.14|2928.43|2928.43|2928.43|2928.43|2928.14|2928.14|0
1652956640000|2022-05-19 10:37:20|2928.35|2928.35|2928.68|2928.68|2928.68|2928.68|2928.35|2928.35|0
1652956650000|2022-05-19 10:37:30|2928.2|2928.2|2924.59|2924.59|2928.2|2928.2|2924|2924|0
1652956660000|2022-05-19 10:37:40|2924.36|2924.36|2923.15|2923.15|2924.59|2924.59|2923.05|2923.05|0
1652956670000|2022-05-19 10:37:50|2923.05|2923.05|2920.45|2920.45|2923.05|2923.05|2919.6|2919.6|0
1652956680000|2022-05-19 10:38:00|2920.29|2920.29|2920.65|2920.65|2921.2|2921.2|2920.29|2920.29|0
1652956690000|2022-05-19 10:38:10|2920.73|2920.73|2920.39|2920.39|2920.97|2920.97|2920.39|2920.39|0
1652956700000|2022-05-19 10:38:20|2920.28|2920.28|2920.38|2920.38|2920.7|2920.7|2920.28|2920.28|0
1652956710000|2022-05-19 10:38:30|2920.62|2920.62|2920.38|2920.38|2920.62|2920.62|2920.38|2920.38|0
1652956720000|2022-05-19 10:38:40|2920.7|2920.7|2920.38|2920.38|2920.7|2920.7|2920.38|2920.38|0
1652956730000|2022-05-19 10:38:50|2920.18|2920.18|2920.33|2920.33|2920.37|2920.37|2920.14|2920.14|0
1652956740000|2022-05-19 10:39:00|2920.29|2920.29|2920.29|2920.29|2920.29|2920.29|2920.29|2920.29|0
1652956750000|2022-05-19 10:39:10|2920.05|2920.05|2920.05|2920.05|2920.05|2920.05|2920.05|2920.05|0
1652956770000|2022-05-19 10:39:30|2919.85|2919.85|2920|2920|2920|2920|2919.85|2919.85|0
1652956780000|2022-05-19 10:39:40|2919.85|2919.85|2920.05|2920.05|2920.05|2920.05|2919.85|2919.85|0
1652956800000|2022-05-19 10:40:00|2920.28|2920.28|2919.97|2919.97|2920.28|2920.28|2919.89|2919.89|0
1652956810000|2022-05-19 10:40:10|2920.27|2920.27|2920.2|2920.2|2920.27|2920.27|2920.2|2920.2|0
1652956820000|2022-05-19 10:40:20|2920.11|2920.11|2920.01|2920.01|2920.11|2920.11|2920.01|2920.01|0
1652956830000|2022-05-19 10:40:30|2919.97|2919.97|2919.84|2919.84|2920.05|2920.05|2919.84|2919.84|0
1652956840000|2022-05-19 10:40:40|2920.16|2920.16|2919.84|2919.84|2920.16|2920.16|2919.84|2919.84|0
1652956850000|2022-05-19 10:40:50|2919.17|2919.17|2919.29|2919.29|2919.29|2919.29|2919.17|2919.17|0
1652956860000|2022-05-19 10:41:00|2919.21|2919.21|2919.11|2919.11|2919.21|2919.21|2919.11|2919.11|0
1652956870000|2022-05-19 10:41:10|2919.44|2919.44|2919.25|2919.25|2919.44|2919.44|2919.25|2919.25|0
1652956880000|2022-05-19 10:41:20|2919.35|2919.35|2919.35|2919.35|2919.35|2919.35|2919.35|2919.35|0
1652956890000|2022-05-19 10:41:30|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|0
1652956920000|2022-05-19 10:42:00|2919.55|2919.55|2919.55|2919.55|2919.55|2919.55|2919.55|2919.55|0
1652956960000|2022-05-19 10:42:40|2919.63|2919.63|2919.55|2919.55|2919.87|2919.87|2919.55|2919.55|0
1652956990000|2022-05-19 10:43:10|2919.38|2919.38|2918.89|2918.89|2919.38|2919.38|2918.89|2918.89|0
1652957000000|2022-05-19 10:43:20|2918.56|2918.56|2918.45|2918.45|2918.56|2918.56|2918.45|2918.45|0
1652957010000|2022-05-19 10:43:30|2918.33|2918.33|2918.26|2918.26|2918.33|2918.33|2918.26|2918.26|0
1652957020000|2022-05-19 10:43:40|2918.17|2918.17|2918.45|2918.45|2918.56|2918.56|2918.08|2918.08|0
1652957040000|2022-05-19 10:44:00|2918.66|2918.66|2918.66|2918.66|2918.66|2918.66|2918.66|2918.66|0
1652957070000|2022-05-19 10:44:30|2918.48|2918.48|2918.25|2918.25|2918.48|2918.48|2918.25|2918.25|0
1652957090000|2022-05-19 10:44:50|2918.41|2918.41|2918.33|2918.33|2918.41|2918.41|2918.09|2918.09|0
1652957110000|2022-05-19 10:45:10|2918.53|2918.53|2919.16|2919.16|2919.36|2919.36|2918.29|2918.29|0
1652957120000|2022-05-19 10:45:20|2919.26|2919.26|2919.11|2919.11|2919.26|2919.26|2919.11|2919.11|0
1652957130000|2022-05-19 10:45:30|2918.87|2918.87|2918.87|2918.87|2918.87|2918.87|2918.87|2918.87|0
1652957140000|2022-05-19 10:45:40|2918.77|2918.77|2918.84|2918.84|2918.84|2918.84|2918.77|2918.77|0
1652957150000|2022-05-19 10:45:50|2918.76|2918.76|2918.83|2918.83|2918.83|2918.83|2918.76|2918.76|0
1652957170000|2022-05-19 10:46:10|2918.93|2918.93|2919.25|2919.25|2919.33|2919.33|2918.93|2918.93|0
1652957190000|2022-05-19 10:46:30|2919.43|2919.43|2919.43|2919.43|2919.43|2919.43|2919.43|2919.43|0
1652957200000|2022-05-19 10:46:40|2919.32|2919.32|2919.51|2919.51|2919.51|2919.51|2919.32|2919.32|0
1652957210000|2022-05-19 10:46:50|2919.33|2919.33|2919.33|2919.33|2919.33|2919.33|2919.33|2919.33|0
1652957220000|2022-05-19 10:47:00|2919.45|2919.45|2919.45|2919.45|2919.45|2919.45|2919.45|2919.45|0
1652957230000|2022-05-19 10:47:10|2919.34|2919.34|2919.26|2919.26|2919.34|2919.34|2919.26|2919.26|0
1652957250000|2022-05-19 10:47:30|2919|2919|2918.42|2918.42|2919|2919|2918.42|2918.42|0
1652957280000|2022-05-19 10:48:00|2918.34|2918.34|2918.34|2918.34|2918.34|2918.34|2918.34|2918.34|0
1652957290000|2022-05-19 10:48:10|2918.67|2918.67|2918.67|2918.67|2918.67|2918.67|2918.67|2918.67|0
1652957360000|2022-05-19 10:49:20|2919.39|2919.39|2919.39|2919.39|2919.39|2919.39|2919.39|2919.39|0
1652957370000|2022-05-19 10:49:30|2919.47|2919.47|2919.47|2919.47|2919.47|2919.47|2919.47|2919.47|0
1652957380000|2022-05-19 10:49:40|2919.36|2919.36|2919.36|2919.36|2919.36|2919.36|2919.36|2919.36|0
1652957390000|2022-05-19 10:49:50|2919.47|2919.47|2919.47|2919.47|2919.47|2919.47|2919.47|2919.47|0
1652957400000|2022-05-19 10:50:00|2919.78|2919.78|2919.78|2919.78|2919.78|2919.78|2919.78|2919.78|0
1652957410000|2022-05-19 10:50:10|2919.67|2919.67|2919.67|2919.67|2919.67|2919.67|2919.67|2919.67|0
1652957430000|2022-05-19 10:50:30|2919.75|2919.75|2919.82|2919.82|2919.82|2919.82|2919.75|2919.75|0
1652957440000|2022-05-19 10:50:40|2919.96|2919.96|2919.96|2919.96|2919.96|2919.96|2919.96|2919.96|0
1652957490000|2022-05-19 10:51:30|2920.03|2920.03|2920.17|2920.17|2920.27|2920.27|2920.03|2920.03|0
1652957540000|2022-05-19 10:52:20|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|0
1652957550000|2022-05-19 10:52:30|2920.61|2920.61|2920.61|2920.61|2920.61|2920.61|2920.61|2920.61|0
1652957580000|2022-05-19 10:53:00|2920.49|2920.49|2920.24|2920.24|2920.49|2920.49|2920.24|2920.24|0
1652957630000|2022-05-19 10:53:50|2920.27|2920.27|2920.27|2920.27|2920.27|2920.27|2920.27|2920.27|0
1652957650000|2022-05-19 10:54:10|2920.19|2920.19|2920.09|2920.09|2920.19|2920.19|2920.09|2920.09|0
1652957670000|2022-05-19 10:54:30|2920.17|2920.17|2920.1|2920.1|2920.17|2920.17|2920.01|2920.01|0
1652957680000|2022-05-19 10:54:40|2920.2|2920.2|2920.67|2920.67|2920.67|2920.67|2920.2|2920.2|0
1652957690000|2022-05-19 10:54:50|2920.71|2920.71|2921.13|2921.13|2921.13|2921.13|2920.71|2920.71|0
1652957700000|2022-05-19 10:55:00|2921.46|2921.46|2921.71|2921.71|2921.71|2921.71|2921.46|2921.46|0
1652957730000|2022-05-19 10:55:30|2921.47|2921.47|2921.47|2921.47|2921.47|2921.47|2921.47|2921.47|0
1652957750000|2022-05-19 10:55:50|2921.54|2921.54|2921.87|2921.87|2921.87|2921.87|2921.54|2921.54|0
1652957770000|2022-05-19 10:56:10|2921.95|2921.95|2921.83|2921.83|2922.03|2922.03|2921.83|2921.83|0
1652957780000|2022-05-19 10:56:20|2922.04|2922.04|2922.04|2922.04|2922.04|2922.04|2922.04|2922.04|0
1652957800000|2022-05-19 10:56:40|2922.14|2922.14|2921.47|2921.47|2922.14|2922.14|2921.47|2921.47|0
1652957820000|2022-05-19 10:57:00|2921.12|2921.12|2921.12|2921.12|2921.12|2921.12|2921.12|2921.12|0
1652957840000|2022-05-19 10:57:20|2921.2|2921.2|2921.2|2921.2|2921.2|2921.2|2921.2|2921.2|0
1652957870000|2022-05-19 10:57:50|2921.4|2921.4|2921.07|2921.07|2921.4|2921.4|2921.07|2921.07|0
1652957890000|2022-05-19 10:58:10|2921.23|2921.23|2921.23|2921.23|2921.23|2921.23|2921.23|2921.23|0
1652957910000|2022-05-19 10:58:30|2921.34|2921.34|2921.34|2921.34|2921.34|2921.34|2921.34|2921.34|0
1652957970000|2022-05-19 10:59:30|2921.51|2921.51|2921.51|2921.51|2921.51|2921.51|2921.51|2921.51|0
1652958070000|2022-05-19 11:01:10|2921.62|2921.62|2921.62|2921.62|2921.62|2921.62|2921.62|2921.62|0
1652958080000|2022-05-19 11:01:20|2921.72|2921.72|2922.3|2922.3|2922.3|2922.3|2921.72|2921.72|0
1652958090000|2022-05-19 11:01:30|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|2922.42|2922.42|0
1652958100000|2022-05-19 11:01:40|2922.16|2922.16|2922.04|2922.04|2922.16|2922.16|2922.04|2922.04|0
1652958110000|2022-05-19 11:01:50|2922.12|2922.12|2922.12|2922.12|2922.12|2922.12|2922.12|2922.12|0
1652958120000|2022-05-19 11:02:00|2922.2|2922.2|2922.21|2922.21|2922.52|2922.52|2922.2|2922.2|0
1652958130000|2022-05-19 11:02:10|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|0
1652958170000|2022-05-19 11:02:50|2922.09|2922.09|2922.09|2922.09|2922.09|2922.09|2922.09|2922.09|0
1652958180000|2022-05-19 11:03:00|2922.43|2922.43|2922.43|2922.43|2922.43|2922.43|2922.43|2922.43|0
1652958190000|2022-05-19 11:03:10|2922.65|2922.65|2922.69|2922.69|2922.69|2922.69|2922.58|2922.58|0
1652958200000|2022-05-19 11:03:20|2923.02|2923.02|2923.02|2923.02|2923.02|2923.02|2923.02|2923.02|0
1652958220000|2022-05-19 11:03:40|2923.18|2923.18|2923.02|2923.02|2923.18|2923.18|2923.02|2923.02|0
1652958260000|2022-05-19 11:04:20|2923.13|2923.13|2923.02|2923.02|2923.13|2923.13|2923.02|2923.02|0
1652958270000|2022-05-19 11:04:30|2923.23|2923.23|2923.23|2923.23|2923.23|2923.23|2923.23|2923.23|0
1652958280000|2022-05-19 11:04:40|2923.12|2923.12|2923.12|2923.12|2923.12|2923.12|2923.12|2923.12|0
1652958300000|2022-05-19 11:05:00|2923.28|2923.28|2923.2|2923.2|2923.28|2923.28|2923.2|2923.2|0
1652958310000|2022-05-19 11:05:10|2922.86|2922.86|2922.86|2922.86|2922.86|2922.86|2922.86|2922.86|0
1652958320000|2022-05-19 11:05:20|2923.2|2923.2|2923.2|2923.2|2923.2|2923.2|2923.2|2923.2|0
1652958330000|2022-05-19 11:05:30|2923.09|2923.09|2923.09|2923.09|2923.09|2923.09|2923.09|2923.09|0
1652958340000|2022-05-19 11:05:40|2922.78|2922.78|2922.78|2922.78|2922.78|2922.78|2922.78|2922.78|0
1652958350000|2022-05-19 11:05:50|2922.67|2922.67|2922.67|2922.67|2922.67|2922.67|2922.67|2922.67|0
1652958380000|2022-05-19 11:06:20|2922.56|2922.56|2922.38|2922.38|2922.56|2922.56|2922.38|2922.38|0
1652958400000|2022-05-19 11:06:40|2922.03|2922.03|2922.03|2922.03|2922.03|2922.03|2922.03|2922.03|0
1652958430000|2022-05-19 11:07:10|2921.91|2921.91|2921.91|2921.91|2921.91|2921.91|2921.91|2921.91|0
1652958450000|2022-05-19 11:07:30|2921.71|2921.71|2921.71|2921.71|2921.71|2921.71|2921.71|2921.71|0
1652958460000|2022-05-19 11:07:40|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|0
1652958480000|2022-05-19 11:08:00|2921.61|2921.61|2921.82|2921.82|2921.82|2921.82|2921.61|2921.61|0
1652958490000|2022-05-19 11:08:10|2921.9|2921.9|2921.9|2921.9|2921.9|2921.9|2921.9|2921.9|0
1652958540000|2022-05-19 11:09:00|2921.81|2921.81|2921.47|2921.47|2921.81|2921.81|2921.47|2921.47|0
1652958560000|2022-05-19 11:09:20|2921.37|2921.37|2921.37|2921.37|2921.37|2921.37|2921.37|2921.37|0
1652958590000|2022-05-19 11:09:50|2921.45|2921.45|2921.45|2921.45|2921.45|2921.45|2921.45|2921.45|0
1652958600000|2022-05-19 11:10:00|2921.78|2921.78|2921.78|2921.78|2921.88|2921.88|2921.78|2921.78|0
1652958640000|2022-05-19 11:10:40|2921.68|2921.68|2921.68|2921.68|2921.68|2921.68|2921.68|2921.68|0
1652958650000|2022-05-19 11:10:50|2921.84|2921.84|2922.65|2922.65|2922.65|2922.65|2921.84|2921.84|0
1652958660000|2022-05-19 11:11:00|2923.32|2923.32|2923.7|2923.7|2923.7|2923.7|2922.99|2922.99|0
1652958670000|2022-05-19 11:11:10|2923.37|2923.37|2923.54|2923.54|2923.54|2923.54|2923.37|2923.37|0
1652958680000|2022-05-19 11:11:20|2923.8|2923.8|2923.85|2923.85|2923.85|2923.85|2923.8|2923.8|0
1652958690000|2022-05-19 11:11:30|2923.96|2923.96|2923.96|2923.96|2923.96|2923.96|2923.96|2923.96|0
1652958740000|2022-05-19 11:12:20|2924.31|2924.31|2923.97|2923.97|2924.31|2924.31|2923.86|2923.86|0
1652958750000|2022-05-19 11:12:30|2923.79|2923.79|2924.46|2924.46|2924.46|2924.46|2923.79|2923.79|0
1652958760000|2022-05-19 11:12:40|2924.13|2924.13|2924.13|2924.13|2924.13|2924.13|2924.13|2924.13|0
1652958770000|2022-05-19 11:12:50|2924.24|2924.24|2924.24|2924.24|2924.24|2924.24|2924.24|2924.24|0
1652958780000|2022-05-19 11:13:00|2924.42|2924.42|2924.21|2924.21|2924.42|2924.42|2924.21|2924.21|0
1652958840000|2022-05-19 11:14:00|2924.17|2924.17|2924.17|2924.17|2924.17|2924.17|2924.17|2924.17|0
1652958850000|2022-05-19 11:14:10|2924.13|2924.13|2924.13|2924.13|2924.13|2924.13|2924.13|2924.13|0
1652958860000|2022-05-19 11:14:20|2923.79|2923.79|2923.79|2923.79|2923.79|2923.79|2923.79|2923.79|0
1652958870000|2022-05-19 11:14:30|2923.59|2923.59|2923.77|2923.77|2923.77|2923.77|2923.59|2923.59|0
1652958890000|2022-05-19 11:14:50|2923.69|2923.69|2923.69|2923.69|2923.69|2923.69|2923.69|2923.69|0
1652958900000|2022-05-19 11:15:00|2923.58|2923.58|2923.58|2923.58|2923.58|2923.58|2923.58|2923.58|0
1652958910000|2022-05-19 11:15:10|2923.69|2923.69|2923.69|2923.69|2923.69|2923.69|2923.69|2923.69|0
1652958920000|2022-05-19 11:15:20|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|2923.74|0
1652958950000|2022-05-19 11:15:50|2923.59|2923.59|2923.59|2923.59|2923.59|2923.59|2923.59|2923.59|0
1652958960000|2022-05-19 11:16:00|2923.92|2923.92|2923.92|2923.92|2923.92|2923.92|2923.92|2923.92|0
1652959000000|2022-05-19 11:16:40|2923.95|2923.95|2923.57|2923.57|2923.95|2923.95|2923.57|2923.57|0
1652959010000|2022-05-19 11:16:50|2923.67|2923.67|2924.35|2924.35|2924.35|2924.35|2923.57|2923.57|0
1652959020000|2022-05-19 11:17:00|2924.47|2924.47|2924.47|2924.47|2924.47|2924.47|2924.47|2924.47|0
1652959030000|2022-05-19 11:17:10|2924.8|2924.8|2924.8|2924.8|2924.8|2924.8|2924.8|2924.8|0
1652959040000|2022-05-19 11:17:20|2924.96|2924.96|2924.96|2924.96|2924.96|2924.96|2924.96|2924.96|0
1652959050000|2022-05-19 11:17:30|2924.88|2924.88|2924.88|2924.88|2924.88|2924.88|2924.88|2924.88|0
1652959070000|2022-05-19 11:17:50|2924.99|2924.99|2924.99|2924.99|2924.99|2924.99|2924.99|2924.99|0
1652959090000|2022-05-19 11:18:10|2925.15|2925.15|2925.3|2925.3|2925.3|2925.3|2925.15|2925.15|0
1652959110000|2022-05-19 11:18:30|2925.54|2925.54|2925.54|2925.54|2925.54|2925.54|2925.54|2925.54|0
1652959140000|2022-05-19 11:19:00|2925.38|2925.38|2925.38|2925.38|2925.38|2925.38|2925.38|2925.38|0
1652959150000|2022-05-19 11:19:10|2925.14|2925.14|2925.02|2925.02|2925.14|2925.14|2925.02|2925.02|0
1652959160000|2022-05-19 11:19:20|2925.27|2925.27|2925.35|2925.35|2925.35|2925.35|2925.27|2925.27|0
1652959170000|2022-05-19 11:19:30|2925.43|2925.43|2925.27|2925.27|2925.43|2925.43|2925.27|2925.27|0
1652959180000|2022-05-19 11:19:40|2925.19|2925.19|2925.15|2925.15|2925.19|2925.19|2924.96|2924.96|0
1652959190000|2022-05-19 11:19:50|2925.23|2925.23|2925.23|2925.23|2925.23|2925.23|2925.23|2925.23|0
1652959200000|2022-05-19 11:20:00|2925.31|2925.31|2924.97|2924.97|2925.31|2925.31|2924.97|2924.97|0
1652959220000|2022-05-19 11:20:20|2925.09|2925.09|2925.09|2925.09|2925.09|2925.09|2925.09|2925.09|0
1652959230000|2022-05-19 11:20:30|2925.24|2925.24|2925.24|2925.24|2925.24|2925.24|2925.24|2925.24|0
1652959260000|2022-05-19 11:21:00|2925.35|2925.35|2925.4|2925.4|2925.4|2925.4|2925.28|2925.28|0
1652959280000|2022-05-19 11:21:20|2925.6|2925.6|2925.4|2925.4|2925.6|2925.6|2925.4|2925.4|0
1652959290000|2022-05-19 11:21:30|2925.73|2925.73|2926.22|2926.22|2926.22|2926.22|2925.73|2925.73|0
1652959300000|2022-05-19 11:21:40|2926.3|2926.3|2927.39|2927.39|2927.39|2927.39|2926.3|2926.3|0
1652959310000|2022-05-19 11:21:50|2927.47|2927.47|2927.39|2927.39|2927.57|2927.57|2927.39|2927.39|0
1652959320000|2022-05-19 11:22:00|2927.21|2927.21|2927.05|2927.05|2927.82|2927.82|2927.05|2927.05|0
1652959340000|2022-05-19 11:22:20|2926.72|2926.72|2926.7|2926.7|2926.72|2926.72|2926.62|2926.62|0
1652959350000|2022-05-19 11:22:30|2926.78|2926.78|2926.85|2926.85|2926.85|2926.85|2926.78|2926.78|0
1652959360000|2022-05-19 11:22:40|2926.81|2926.81|2928.23|2928.23|2928.41|2928.41|2926.81|2926.81|0
1652959370000|2022-05-19 11:22:50|2928.56|2928.56|2928.91|2928.91|2928.91|2928.91|2928.56|2928.56|0
1652959390000|2022-05-19 11:23:10|2928.58|2928.58|2928.72|2928.72|2928.91|2928.91|2928.58|2928.58|0
1652959420000|2022-05-19 11:23:40|2929.38|2929.38|2929.05|2929.05|2929.38|2929.38|2929.05|2929.05|0
1652959430000|2022-05-19 11:23:50|2929.09|2929.09|2928.85|2928.85|2929.09|2929.09|2928.85|2928.85|0
1652959440000|2022-05-19 11:24:00|2928.93|2928.93|2929.03|2929.03|2929.03|2929.03|2928.93|2928.93|0
1652959450000|2022-05-19 11:24:10|2929.43|2929.43|2929.58|2929.58|2929.58|2929.58|2929.43|2929.43|0
1652959460000|2022-05-19 11:24:20|2929.51|2929.51|2929.51|2929.51|2929.51|2929.51|2929.51|2929.51|0
1652959470000|2022-05-19 11:24:30|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|0
1652959480000|2022-05-19 11:24:40|2929.76|2929.76|2929.76|2929.76|2929.76|2929.76|2929.76|2929.76|0
1652959490000|2022-05-19 11:24:50|2930.12|2930.12|2930.92|2930.92|2930.92|2930.92|2930.12|2930.12|0
1652959500000|2022-05-19 11:25:00|2931.44|2931.44|2932.07|2932.07|2932.07|2932.07|2931.21|2931.21|0
1652959510000|2022-05-19 11:25:10|2932.41|2932.41|2932.51|2932.51|2932.51|2932.51|2932.41|2932.41|0
1652959520000|2022-05-19 11:25:20|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|0
1652959540000|2022-05-19 11:25:40|2932.74|2932.74|2932.74|2932.74|2932.74|2932.74|2932.74|2932.74|0
1652959560000|2022-05-19 11:26:00|2932.85|2932.85|2932.82|2932.82|2933.05|2933.05|2932.82|2932.82|0
1652959580000|2022-05-19 11:26:20|2933.11|2933.11|2933.11|2933.11|2933.11|2933.11|2933.11|2933.11|0
1652959610000|2022-05-19 11:26:50|2933.21|2933.21|2933.11|2933.11|2933.21|2933.21|2933.11|2933.11|0
1652959660000|2022-05-19 11:27:40|2933.25|2933.25|2933.25|2933.25|2933.25|2933.25|2933.25|2933.25|0
1652959680000|2022-05-19 11:28:00|2933.33|2933.33|2934.04|2934.04|2934.04|2934.04|2933.33|2933.33|0
1652959690000|2022-05-19 11:28:10|2933.96|2933.96|2933.96|2933.96|2933.96|2933.96|2933.96|2933.96|0
1652959710000|2022-05-19 11:28:30|2934.07|2934.07|2933.96|2933.96|2934.07|2934.07|2933.96|2933.96|0
1652959720000|2022-05-19 11:28:40|2933.8|2933.8|2933.98|2933.98|2933.98|2933.98|2933.8|2933.8|0
1652959730000|2022-05-19 11:28:50|2933.9|2933.9|2933.9|2933.9|2933.9|2933.9|2933.9|2933.9|0
1652959780000|2022-05-19 11:29:40|2933.79|2933.79|2933.71|2933.71|2933.79|2933.79|2933.71|2933.71|0
1652959790000|2022-05-19 11:29:50|2933.78|2933.78|2933.81|2933.81|2933.81|2933.81|2933.78|2933.78|0
1652959800000|2022-05-19 11:30:00|2933.73|2933.73|2933.73|2933.73|2933.73|2933.73|2933.73|2933.73|0
1652959810000|2022-05-19 11:30:10|2933.63|2933.63|2933.55|2933.55|2933.66|2933.66|2933.55|2933.55|0
1652959820000|2022-05-19 11:30:20|2933.63|2933.63|2933.28|2933.28|2933.63|2933.63|2933.28|2933.28|0
1652959830000|2022-05-19 11:30:30|2932.85|2932.85|2932.56|2932.56|2932.85|2932.85|2932.56|2932.56|0
1652959840000|2022-05-19 11:30:40|2932.66|2932.66|2932.66|2932.66|2932.66|2932.66|2932.66|2932.66|0
1652959860000|2022-05-19 11:31:00|2932.56|2932.56|2932.45|2932.45|2932.56|2932.56|2932.45|2932.45|0
1652959870000|2022-05-19 11:31:10|2932.21|2932.21|2931.91|2931.91|2932.21|2932.21|2931.86|2931.86|0
1652959880000|2022-05-19 11:31:20|2931.81|2931.81|2931.81|2931.81|2931.81|2931.81|2931.81|2931.81|0
1652959890000|2022-05-19 11:31:30|2931.14|2931.14|2930.96|2930.96|2931.14|2931.14|2930.96|2930.96|0
1652959900000|2022-05-19 11:31:40|2931.01|2931.01|2931.01|2931.01|2931.01|2931.01|2931.01|2931.01|0
1652959920000|2022-05-19 11:32:00|2931.11|2931.11|2931.45|2931.45|2931.45|2931.45|2931.11|2931.11|0
1652959930000|2022-05-19 11:32:10|2931.69|2931.69|2931.69|2931.69|2931.69|2931.69|2931.69|2931.69|0
1652959940000|2022-05-19 11:32:20|2931.58|2931.58|2931.58|2931.58|2931.58|2931.58|2931.58|2931.58|0
1652959980000|2022-05-19 11:33:00|2930.91|2930.91|2930.91|2930.91|2930.91|2930.91|2930.91|2930.91|0
1652960000000|2022-05-19 11:33:20|2930.81|2930.81|2930.81|2930.81|2930.81|2930.81|2930.81|2930.81|0
1652960010000|2022-05-19 11:33:30|2930.92|2930.92|2930.38|2930.38|2930.92|2930.92|2930.38|2930.38|0
1652960020000|2022-05-19 11:33:40|2930.27|2930.27|2930.6|2930.6|2930.6|2930.6|2930.19|2930.19|0
1652960030000|2022-05-19 11:33:50|2930.71|2930.71|2930.71|2930.71|2930.71|2930.71|2930.71|2930.71|0
1652960040000|2022-05-19 11:34:00|2930.68|2930.68|2930.66|2930.66|2930.8|2930.8|2930.62|2930.62|0
1652960050000|2022-05-19 11:34:10|2930.56|2930.56|2930.56|2930.56|2930.56|2930.56|2930.56|2930.56|0
1652960070000|2022-05-19 11:34:30|2930.45|2930.45|2930.45|2930.45|2930.45|2930.45|2930.45|2930.45|0
1652960090000|2022-05-19 11:34:50|2929.56|2929.56|2929.35|2929.35|2929.56|2929.56|2929.35|2929.35|0
1652960120000|2022-05-19 11:35:20|2929.31|2929.31|2929.31|2929.31|2929.31|2929.31|2929.31|2929.31|0
1652960170000|2022-05-19 11:36:10|2929.38|2929.38|2929.38|2929.38|2929.38|2929.38|2929.38|2929.38|0
1652960180000|2022-05-19 11:36:20|2929.2|2929.2|2929.22|2929.22|2929.26|2929.26|2929.1|2929.1|0
1652960190000|2022-05-19 11:36:30|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|0
1652960200000|2022-05-19 11:36:40|2929.25|2929.25|2929.3|2929.3|2929.3|2929.3|2929.25|2929.25|0
1652960210000|2022-05-19 11:36:50|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|0
1652960240000|2022-05-19 11:37:20|2929.5|2929.5|2929.5|2929.5|2929.5|2929.5|2929.5|2929.5|0
1652960270000|2022-05-19 11:37:50|2929.52|2929.52|2929.59|2929.59|2929.61|2929.61|2929.52|2929.52|0
1652960290000|2022-05-19 11:38:10|2929.27|2929.27|2929.36|2929.36|2929.36|2929.36|2929.27|2929.27|0
1652960320000|2022-05-19 11:38:40|2929.25|2929.25|2929.25|2929.25|2929.25|2929.25|2929.25|2929.25|0
1652960330000|2022-05-19 11:38:50|2929.48|2929.48|2929.48|2929.48|2929.48|2929.48|2929.48|2929.48|0
1652960340000|2022-05-19 11:39:00|2929.56|2929.56|2929.56|2929.56|2929.56|2929.56|2929.56|2929.56|0
1652960380000|2022-05-19 11:39:40|2929.64|2929.64|2929.49|2929.49|2929.64|2929.64|2929.4|2929.4|0
1652960400000|2022-05-19 11:40:00|2929.56|2929.56|2929.56|2929.56|2929.56|2929.56|2929.56|2929.56|0
1652960450000|2022-05-19 11:40:50|2929.72|2929.72|2929.79|2929.79|2929.79|2929.79|2929.72|2929.72|0
1652960490000|2022-05-19 11:41:30|2929.93|2929.93|2930.02|2930.02|2930.02|2930.02|2929.93|2929.93|0
1652960500000|2022-05-19 11:41:40|2930.2|2930.2|2930.2|2930.2|2930.2|2930.2|2930.2|2930.2|0
1652960510000|2022-05-19 11:41:50|2930.1|2930.1|2930.1|2930.1|2930.1|2930.1|2930.1|2930.1|0
1652960520000|2022-05-19 11:42:00|2930.05|2930.05|2929.89|2929.89|2930.05|2930.05|2929.89|2929.89|0
1652960530000|2022-05-19 11:42:10|2930.13|2930.13|2930.46|2930.46|2930.46|2930.46|2930.13|2930.13|0
1652960540000|2022-05-19 11:42:20|2930.43|2930.43|2930.37|2930.37|2930.43|2930.43|2930.25|2930.25|0
1652960550000|2022-05-19 11:42:30|2930.57|2930.57|2930.57|2930.57|2930.57|2930.57|2930.57|2930.57|0
1652960560000|2022-05-19 11:42:40|2930.49|2930.49|2930.49|2930.49|2930.49|2930.49|2930.49|2930.49|0
1652960570000|2022-05-19 11:42:50|2930.38|2930.38|2930.38|2930.38|2930.38|2930.38|2930.38|2930.38|0
1652960600000|2022-05-19 11:43:20|2930.28|2930.28|2930.28|2930.28|2930.28|2930.28|2930.28|2930.28|0
1652960620000|2022-05-19 11:43:40|2930.44|2930.44|2930.44|2930.44|2930.44|2930.44|2930.44|2930.44|0
1652960630000|2022-05-19 11:43:50|2930.52|2930.52|2930.44|2930.44|2930.52|2930.52|2930.44|2930.44|0
1652960640000|2022-05-19 11:44:00|2930.59|2930.59|2930.68|2930.68|2930.68|2930.68|2930.54|2930.54|0
1652960650000|2022-05-19 11:44:10|2930.78|2930.78|2930.68|2930.68|2930.78|2930.78|2930.68|2930.68|0
1652960680000|2022-05-19 11:44:40|2930.83|2930.83|2930.83|2930.83|2930.83|2930.83|2930.83|2930.83|0
1652960700000|2022-05-19 11:45:00|2930.91|2930.91|2931.11|2931.11|2931.11|2931.11|2930.87|2930.87|0
1652960710000|2022-05-19 11:45:10|2931.19|2931.19|2931.19|2931.19|2931.19|2931.19|2931.19|2931.19|0
1652960740000|2022-05-19 11:45:40|2930.86|2930.86|2931.1|2931.1|2931.1|2931.1|2930.86|2930.86|0
1652960770000|2022-05-19 11:46:10|2931.3|2931.3|2931.3|2931.3|2931.3|2931.3|2931.3|2931.3|0
1652960790000|2022-05-19 11:46:30|2931.19|2931.19|2931.19|2931.19|2931.19|2931.19|2931.19|2931.19|0
1652960800000|2022-05-19 11:46:40|2931.28|2931.28|2931.28|2931.28|2931.28|2931.28|2931.28|2931.28|0
1652960810000|2022-05-19 11:46:50|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|0
1652960840000|2022-05-19 11:47:20|2931.31|2931.31|2931.31|2931.31|2931.31|2931.31|2931.31|2931.31|0
1652960870000|2022-05-19 11:47:50|2930.86|2930.86|2930.78|2930.78|2930.86|2930.86|2930.78|2930.78|0
1652960880000|2022-05-19 11:48:00|2930.89|2930.89|2930.96|2930.96|2930.96|2930.96|2930.89|2930.89|0
1652960890000|2022-05-19 11:48:10|2930.86|2930.86|2930.86|2930.86|2930.86|2930.86|2930.86|2930.86|0
1652960920000|2022-05-19 11:48:40|2930.78|2930.78|2930.78|2930.78|2930.78|2930.78|2930.78|2930.78|0
1652960930000|2022-05-19 11:48:50|2930.96|2930.96|2930.96|2930.96|2930.96|2930.96|2930.96|2930.96|0
1652960970000|2022-05-19 11:49:30|2931.07|2931.07|2931.07|2931.07|2931.07|2931.07|2931.07|2931.07|0
1652960990000|2022-05-19 11:49:50|2930.73|2930.73|2930.73|2930.73|2930.73|2930.73|2930.73|2930.73|0
1652961000000|2022-05-19 11:50:00|2930.66|2930.66|2930.66|2930.66|2930.66|2930.66|2930.66|2930.66|0
1652961010000|2022-05-19 11:50:10|2930.56|2930.56|2930.28|2930.28|2930.56|2930.56|2930.21|2930.21|0
1652961020000|2022-05-19 11:50:20|2930.42|2930.42|2930.49|2930.49|2930.49|2930.49|2930.42|2930.42|0
1652961030000|2022-05-19 11:50:30|2930.4|2930.4|2930.32|2930.32|2930.4|2930.4|2930.32|2930.32|0
1652961040000|2022-05-19 11:50:40|2930.39|2930.39|2930.18|2930.18|2930.39|2930.39|2930.18|2930.18|0
1652961050000|2022-05-19 11:50:50|2930.1|2930.1|2929.89|2929.89|2930.1|2930.1|2929.89|2929.89|0
1652961060000|2022-05-19 11:51:00|2929.97|2929.97|2929.92|2929.92|2930.02|2930.02|2929.68|2929.68|0
1652961070000|2022-05-19 11:51:10|2929.76|2929.76|2929.76|2929.76|2929.76|2929.76|2929.76|2929.76|0
1652961080000|2022-05-19 11:51:20|2929.92|2929.92|2929.92|2929.92|2929.92|2929.92|2929.92|2929.92|0
1652961090000|2022-05-19 11:51:30|2929.99|2929.99|2930.09|2930.09|2930.09|2930.09|2929.99|2929.99|0
1652961110000|2022-05-19 11:51:50|2930.3|2930.3|2930.3|2930.3|2930.3|2930.3|2930.3|2930.3|0
1652961160000|2022-05-19 11:52:40|2930.39|2930.39|2930.39|2930.39|2930.39|2930.39|2930.39|2930.39|0
1652961180000|2022-05-19 11:53:00|2930.57|2930.57|2930.75|2930.75|2930.76|2930.76|2930.57|2930.57|0
1652961190000|2022-05-19 11:53:10|2930.8|2930.8|2930.59|2930.59|2930.8|2930.8|2930.59|2930.59|0
1652961200000|2022-05-19 11:53:20|2930.38|2930.38|2930.18|2930.18|2930.38|2930.38|2930.18|2930.18|0
1652961230000|2022-05-19 11:53:50|2930.14|2930.14|2930.14|2930.14|2930.14|2930.14|2930.14|2930.14|0
1652961260000|2022-05-19 11:54:20|2930.45|2930.45|2930.45|2930.45|2930.45|2930.45|2930.45|2930.45|0
1652961280000|2022-05-19 11:54:40|2930.34|2930.34|2930.34|2930.34|2930.34|2930.34|2930.34|2930.34|0
1652961310000|2022-05-19 11:55:10|2930.41|2930.41|2930.51|2930.51|2930.51|2930.51|2930.41|2930.41|0
1652961320000|2022-05-19 11:55:20|2930.45|2930.45|2930.45|2930.45|2930.45|2930.45|2930.45|2930.45|0
1652961360000|2022-05-19 11:56:00|2930.37|2930.37|2930.37|2930.37|2930.37|2930.37|2930.37|2930.37|0
1652961390000|2022-05-19 11:56:30|2930.71|2930.71|2931.53|2931.53|2931.53|2931.53|2930.71|2930.71|0
1652961450000|2022-05-19 11:57:30|2931.57|2931.57|2931.71|2931.71|2931.71|2931.71|2931.57|2931.57|0
1652961470000|2022-05-19 11:57:50|2931.8|2931.8|2931.8|2931.8|2931.8|2931.8|2931.8|2931.8|0
1652961510000|2022-05-19 11:58:30|2931.91|2931.91|2931.91|2931.91|2931.91|2931.91|2931.91|2931.91|0
1652961520000|2022-05-19 11:58:40|2932.01|2932.01|2932.01|2932.01|2932.01|2932.01|2932.01|2932.01|0
1652961530000|2022-05-19 11:58:50|2931.91|2931.91|2931.91|2931.91|2931.91|2931.91|2931.91|2931.91|0
1652961550000|2022-05-19 11:59:10|2931.99|2931.99|2931.99|2931.99|2931.99|2931.99|2931.99|2931.99|0
1652961560000|2022-05-19 11:59:20|2932.13|2932.13|2932.13|2932.13|2932.13|2932.13|2932.13|2932.13|0
1652961570000|2022-05-19 11:59:30|2932.02|2932.02|2932.02|2932.02|2932.02|2932.02|2932.02|2932.02|0
1652961580000|2022-05-19 11:59:40|2932.13|2932.13|2932.2|2932.2|2932.2|2932.2|2932.13|2932.13|0
1652961620000|2022-05-19 12:00:20|2932.28|2932.28|2932.28|2932.28|2932.28|2932.28|2932.28|2932.28|0
1652961640000|2022-05-19 12:00:40|2932.44|2932.44|2932.52|2932.52|2932.52|2932.52|2932.44|2932.44|0
1652961650000|2022-05-19 12:00:50|2932.18|2932.18|2932.18|2932.18|2932.18|2932.18|2932.18|2932.18|0
1652961660000|2022-05-19 12:01:00|2932.26|2932.26|2932.34|2932.34|2932.34|2932.34|2932.26|2932.26|0
1652961720000|2022-05-19 12:02:00|2932.44|2932.44|2932.44|2932.44|2932.44|2932.44|2932.44|2932.44|0
1652961750000|2022-05-19 12:02:30|2932.36|2932.36|2932.36|2932.36|2932.36|2932.36|2932.36|2932.36|0
1652961770000|2022-05-19 12:02:50|2932.21|2932.21|2932.21|2932.21|2932.21|2932.21|2932.21|2932.21|0
1652961780000|2022-05-19 12:03:00|2932.11|2932.11|2932.11|2932.11|2932.11|2932.11|2932.11|2932.11|0
1652961790000|2022-05-19 12:03:10|2932.03|2932.03|2931.87|2931.87|2932.03|2932.03|2931.87|2931.87|0
1652961800000|2022-05-19 12:03:20|2931.71|2931.71|2930.77|2930.77|2931.71|2931.71|2930.77|2930.77|0
1652961810000|2022-05-19 12:03:30|2930.66|2930.66|2930.01|2930.01|2930.79|2930.79|2930.01|2930.01|0
1652961820000|2022-05-19 12:03:40|2929.98|2929.98|2929.98|2929.98|2929.98|2929.98|2929.98|2929.98|0
1652961840000|2022-05-19 12:04:00|2930.05|2930.05|2930.05|2930.05|2930.05|2930.05|2930.05|2930.05|0
1652961850000|2022-05-19 12:04:10|2929.98|2929.98|2929.98|2929.98|2929.98|2929.98|2929.98|2929.98|0
1652961870000|2022-05-19 12:04:30|2930|2930|2930.03|2930.03|2930.03|2930.03|2929.96|2929.96|0
1652961900000|2022-05-19 12:05:00|2930.15|2930.15|2930.29|2930.29|2930.29|2930.29|2930.15|2930.15|0
1652961910000|2022-05-19 12:05:10|2929.95|2929.95|2928.82|2928.82|2929.95|2929.95|2928.82|2928.82|0
1652961920000|2022-05-19 12:05:20|2928.93|2928.93|2928.93|2928.93|2928.93|2928.93|2928.93|2928.93|0
1652961930000|2022-05-19 12:05:30|2928.86|2928.86|2928.86|2928.86|2928.86|2928.86|2928.86|2928.86|0
1652961970000|2022-05-19 12:06:10|2928.73|2928.73|2928.73|2928.73|2928.73|2928.73|2928.73|2928.73|0
1652961980000|2022-05-19 12:06:20|2928.63|2928.63|2928.63|2928.63|2928.63|2928.63|2928.63|2928.63|0
1652962000000|2022-05-19 12:06:40|2928.96|2928.96|2928.85|2928.85|2928.96|2928.96|2928.85|2928.85|0
1652962050000|2022-05-19 12:07:30|2928.74|2928.74|2928.74|2928.74|2928.74|2928.74|2928.74|2928.74|0
1652962060000|2022-05-19 12:07:40|2929.1|2929.1|2929.1|2929.1|2929.1|2929.1|2929.1|2929.1|0
1652962080000|2022-05-19 12:08:00|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|0
1652962090000|2022-05-19 12:08:10|2929.47|2929.47|2929.71|2929.71|2929.71|2929.71|2929.47|2929.47|0
1652962100000|2022-05-19 12:08:20|2929.81|2929.81|2929.89|2929.89|2929.89|2929.89|2929.81|2929.81|0
1652962110000|2022-05-19 12:08:30|2929.78|2929.78|2929.78|2929.78|2929.78|2929.78|2929.78|2929.78|0
1652962120000|2022-05-19 12:08:40|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|0
1652962160000|2022-05-19 12:09:20|2929.97|2929.97|2929.97|2929.97|2929.97|2929.97|2929.97|2929.97|0
1652962180000|2022-05-19 12:09:40|2930.08|2930.08|2930.08|2930.08|2930.08|2930.08|2930.08|2930.08|0
1652962210000|2022-05-19 12:10:10|2929.74|2929.74|2929.41|2929.41|2929.74|2929.74|2929.41|2929.41|0
1652962230000|2022-05-19 12:10:30|2929.23|2929.23|2929.19|2929.19|2929.23|2929.23|2929.19|2929.19|0
1652962270000|2022-05-19 12:11:10|2929.53|2929.53|2929.53|2929.53|2929.53|2929.53|2929.53|2929.53|0
1652962280000|2022-05-19 12:11:20|2929.37|2929.37|2929.29|2929.29|2929.37|2929.37|2929.29|2929.29|0
1652962290000|2022-05-19 12:11:30|2929.39|2929.39|2929.39|2929.39|2929.39|2929.39|2929.39|2929.39|0
1652962310000|2022-05-19 12:11:50|2929.55|2929.55|2929.65|2929.65|2929.65|2929.65|2929.55|2929.55|0
1652962330000|2022-05-19 12:12:10|2929.76|2929.76|2929.79|2929.79|2929.87|2929.87|2929.76|2929.76|0
1652962360000|2022-05-19 12:12:40|2929.72|2929.72|2929.72|2929.72|2929.72|2929.72|2929.72|2929.72|0
1652962370000|2022-05-19 12:12:50|2929.96|2929.96|2929.96|2929.96|2929.96|2929.96|2929.96|2929.96|0
1652962430000|2022-05-19 12:13:50|2930.04|2930.04|2929.88|2929.88|2930.04|2930.04|2929.88|2929.88|0
1652962460000|2022-05-19 12:14:20|2929.68|2929.68|2929.68|2929.68|2929.68|2929.68|2929.68|2929.68|0
1652962480000|2022-05-19 12:14:40|2929.64|2929.64|2929.64|2929.64|2929.64|2929.64|2929.64|2929.64|0
1652962510000|2022-05-19 12:15:10|2929.53|2929.53|2929.49|2929.49|2929.53|2929.53|2929.35|2929.35|0
1652962530000|2022-05-19 12:15:30|2929.1|2929.1|2929.43|2929.43|2929.43|2929.43|2929.1|2929.1|0
1652962540000|2022-05-19 12:15:40|2929.61|2929.61|2929.52|2929.52|2929.61|2929.61|2929.52|2929.52|0
1652962550000|2022-05-19 12:15:50|2929.6|2929.6|2929.67|2929.67|2929.67|2929.67|2929.6|2929.6|0
1652962560000|2022-05-19 12:16:00|2929.78|2929.78|2930.08|2930.08|2930.08|2930.08|2929.78|2929.78|0
1652962570000|2022-05-19 12:16:10|2929.98|2929.98|2929.8|2929.8|2930.11|2930.11|2929.8|2929.8|0
1652962590000|2022-05-19 12:16:30|2929.7|2929.7|2929.62|2929.62|2929.7|2929.7|2929.62|2929.62|0
1652962600000|2022-05-19 12:16:40|2929.74|2929.74|2929.74|2929.74|2929.74|2929.74|2929.74|2929.74|0
1652962630000|2022-05-19 12:17:10|2929.82|2929.82|2929.82|2929.82|2929.82|2929.82|2929.82|2929.82|0
1652962650000|2022-05-19 12:17:30|2929.67|2929.67|2929.67|2929.67|2929.67|2929.67|2929.67|2929.67|0
1652962660000|2022-05-19 12:17:40|2929.49|2929.49|2929.49|2929.49|2929.49|2929.49|2929.49|2929.49|0
1652962680000|2022-05-19 12:18:00|2929.64|2929.64|2929.64|2929.64|2929.64|2929.64|2929.64|2929.64|0
1652962720000|2022-05-19 12:18:40|2929.8|2929.8|2929.8|2929.8|2929.8|2929.8|2929.8|2929.8|0
1652962740000|2022-05-19 12:19:00|2929.7|2929.7|2928.9|2928.9|2929.7|2929.7|2928.78|2928.78|0
1652962750000|2022-05-19 12:19:10|2929.02|2929.02|2929.02|2929.02|2929.02|2929.02|2929.02|2929.02|0
1652962770000|2022-05-19 12:19:30|2929.2|2929.2|2929.2|2929.2|2929.2|2929.2|2929.2|2929.2|0
1652962810000|2022-05-19 12:20:10|2929.28|2929.28|2929.28|2929.28|2929.28|2929.28|2929.28|2929.28|0
1652962820000|2022-05-19 12:20:20|2929.14|2929.14|2929.14|2929.14|2929.14|2929.14|2929.14|2929.14|0
1652962830000|2022-05-19 12:20:30|2929.38|2929.38|2929.38|2929.38|2929.38|2929.38|2929.38|2929.38|0
1652962840000|2022-05-19 12:20:40|2929.3|2929.3|2928.98|2928.98|2929.3|2929.3|2928.98|2928.98|0
1652962850000|2022-05-19 12:20:50|2928.89|2928.89|2929.05|2929.05|2929.05|2929.05|2928.89|2928.89|0
1652962860000|2022-05-19 12:21:00|2929.16|2929.16|2929.16|2929.16|2929.16|2929.16|2929.16|2929.16|0
1652962870000|2022-05-19 12:21:10|2929.27|2929.27|2929.39|2929.39|2929.48|2929.48|2929.27|2929.27|0
1652962880000|2022-05-19 12:21:20|2929.71|2929.71|2929.71|2929.71|2929.71|2929.71|2929.71|2929.71|0
1652962900000|2022-05-19 12:21:40|2929.75|2929.75|2929.75|2929.75|2929.75|2929.75|2929.75|2929.75|0
1652962920000|2022-05-19 12:22:00|2929.83|2929.83|2929.83|2929.83|2929.83|2929.83|2929.83|2929.83|0
1652962940000|2022-05-19 12:22:20|2929.6|2929.6|2929.6|2929.6|2929.6|2929.6|2929.6|2929.6|0
1652962950000|2022-05-19 12:22:30|2929.76|2929.76|2929.68|2929.68|2929.76|2929.76|2929.68|2929.68|0
1652962970000|2022-05-19 12:22:50|2929.85|2929.85|2929.9|2929.9|2929.95|2929.95|2929.85|2929.85|0
1652963000000|2022-05-19 12:23:20|2929.86|2929.86|2929.86|2929.86|2929.86|2929.86|2929.86|2929.86|0
1652963030000|2022-05-19 12:23:50|2929.75|2929.75|2929.75|2929.75|2929.75|2929.75|2929.75|2929.75|0
1652963040000|2022-05-19 12:24:00|2929.86|2929.86|2930.18|2930.18|2930.18|2930.18|2929.75|2929.75|0
1652963060000|2022-05-19 12:24:20|2930.29|2930.29|2930.4|2930.4|2930.4|2930.4|2930.29|2930.29|0
1652963100000|2022-05-19 12:25:00|2930.28|2930.28|2930.28|2930.28|2930.28|2930.28|2930.28|2930.28|0
1652963110000|2022-05-19 12:25:10|2930.44|2930.44|2930.44|2930.44|2930.44|2930.44|2930.44|2930.44|0
1652963130000|2022-05-19 12:25:30|2930.21|2930.21|2930.39|2930.39|2930.39|2930.39|2930.21|2930.21|0
1652963150000|2022-05-19 12:25:50|2930.31|2930.31|2930.31|2930.31|2930.31|2930.31|2930.31|2930.31|0
1652963180000|2022-05-19 12:26:20|2930.23|2930.23|2930.47|2930.47|2930.47|2930.47|2930.23|2930.23|0
1652963190000|2022-05-19 12:26:30|2930.54|2930.54|2930.54|2930.54|2930.87|2930.87|2930.54|2930.54|0
1652963200000|2022-05-19 12:26:40|2930.64|2930.64|2930.72|2930.72|2930.72|2930.72|2930.64|2930.64|0
1652963220000|2022-05-19 12:27:00|2931.04|2931.04|2931.24|2931.24|2931.35|2931.35|2931.04|2931.04|0
1652963230000|2022-05-19 12:27:10|2931.12|2931.12|2931.17|2931.17|2931.17|2931.17|2931.12|2931.12|0
1652963240000|2022-05-19 12:27:20|2931.04|2931.04|2931.09|2931.09|2931.09|2931.09|2931.04|2931.04|0
1652963250000|2022-05-19 12:27:30|2931.18|2931.18|2931.18|2931.18|2931.18|2931.18|2931.18|2931.18|0
1652963260000|2022-05-19 12:27:40|2931.27|2931.27|2931.27|2931.27|2931.27|2931.27|2931.27|2931.27|0
1652963270000|2022-05-19 12:27:50|2931.34|2931.34|2931.34|2931.34|2931.34|2931.34|2931.34|2931.34|0
1652963280000|2022-05-19 12:28:00|2931.38|2931.38|2931.38|2931.38|2931.38|2931.38|2931.38|2931.38|0
1652963290000|2022-05-19 12:28:10|2931.51|2931.51|2931.87|2931.87|2931.87|2931.87|2931.51|2931.51|0
1652963300000|2022-05-19 12:28:20|2931.95|2931.95|2931.95|2931.95|2931.95|2931.95|2931.95|2931.95|0
1652963310000|2022-05-19 12:28:30|2932.03|2932.03|2932.09|2932.09|2932.09|2932.09|2931.95|2931.95|0
1652963320000|2022-05-19 12:28:40|2932.27|2932.27|2932.27|2932.27|2932.27|2932.27|2932.27|2932.27|0
1652963340000|2022-05-19 12:29:00|2932.37|2932.37|2932.37|2932.37|2932.37|2932.37|2932.37|2932.37|0
1652963360000|2022-05-19 12:29:20|2932.3|2932.3|2932.49|2932.49|2932.51|2932.51|2932.18|2932.18|0
1652963370000|2022-05-19 12:29:30|2932.64|2932.64|2932.64|2932.64|2932.64|2932.64|2932.64|2932.64|0
1652963390000|2022-05-19 12:29:50|2932.88|2932.88|2932.93|2932.93|2932.93|2932.93|2932.88|2932.88|0
1652963400000|2022-05-19 12:30:00|2932.85|2932.85|2933.03|2933.03|2933.03|2933.03|2932.85|2932.85|0
1652963410000|2022-05-19 12:30:10|2933.05|2933.05|2933.01|2933.01|2933.05|2933.05|2933.01|2933.01|0
1652963420000|2022-05-19 12:30:20|2933.11|2933.11|2933.04|2933.04|2933.11|2933.11|2933.04|2933.04|0
1652963430000|2022-05-19 12:30:30|2932.97|2932.97|2932.86|2932.86|2932.97|2932.97|2932.86|2932.86|0
1652963440000|2022-05-19 12:30:40|2932.93|2932.93|2932.93|2932.93|2932.93|2932.93|2932.93|2932.93|0
1652963450000|2022-05-19 12:30:50|2932.78|2932.78|2932.51|2932.51|2932.78|2932.78|2932.51|2932.51|0
1652963460000|2022-05-19 12:31:00|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|0
1652963470000|2022-05-19 12:31:10|2932.33|2932.33|2932.25|2932.25|2932.33|2932.33|2932.25|2932.25|0
1652963480000|2022-05-19 12:31:20|2932.1|2932.1|2932.1|2932.1|2932.1|2932.1|2932.1|2932.1|0
1652963490000|2022-05-19 12:31:30|2932.21|2932.21|2932.21|2932.21|2932.21|2932.21|2932.21|2932.21|0
1652963500000|2022-05-19 12:31:40|2931.88|2931.88|2931.78|2931.78|2931.88|2931.88|2931.78|2931.78|0
1652963510000|2022-05-19 12:31:50|2931.44|2931.44|2931.44|2931.44|2931.44|2931.44|2931.44|2931.44|0
1652963520000|2022-05-19 12:32:00|2931.78|2931.78|2931.78|2931.78|2931.78|2931.78|2931.78|2931.78|0
1652963530000|2022-05-19 12:32:10|2931.68|2931.68|2931.68|2931.68|2931.68|2931.68|2931.68|2931.68|0
1652963540000|2022-05-19 12:32:20|2931.59|2931.59|2931.92|2931.92|2931.92|2931.92|2931.59|2931.59|0
1652963580000|2022-05-19 12:33:00|2932.04|2932.04|2932.04|2932.04|2932.04|2932.04|2932.04|2932.04|0
1652963590000|2022-05-19 12:33:10|2931.96|2931.96|2931.96|2931.96|2931.96|2931.96|2931.96|2931.96|0
1652963600000|2022-05-19 12:33:20|2932.07|2932.07|2932.07|2932.07|2932.07|2932.07|2932.07|2932.07|0
1652963610000|2022-05-19 12:33:30|2931.74|2931.74|2931.74|2931.74|2931.74|2931.74|2931.74|2931.74|0
1652963620000|2022-05-19 12:33:40|2931.33|2931.33|2931.12|2931.12|2931.33|2931.33|2931.12|2931.12|0
1652963630000|2022-05-19 12:33:50|2931.03|2931.03|2931.03|2931.03|2931.03|2931.03|2931.03|2931.03|0
1652963640000|2022-05-19 12:34:00|2931.06|2931.06|2931.15|2931.15|2931.15|2931.15|2931.06|2931.06|0
1652963650000|2022-05-19 12:34:10|2931.03|2931.03|2931.03|2931.03|2931.03|2931.03|2931.03|2931.03|0
1652963660000|2022-05-19 12:34:20|2931.07|2931.07|2931.07|2931.07|2931.07|2931.07|2931.07|2931.07|0
1652963670000|2022-05-19 12:34:30|2931.41|2931.41|2931.41|2931.41|2931.41|2931.41|2931.41|2931.41|0
1652963680000|2022-05-19 12:34:40|2931.33|2931.33|2931.57|2931.57|2931.57|2931.57|2931.33|2931.33|0
1652963690000|2022-05-19 12:34:50|2931.65|2931.65|2932.05|2932.05|2932.05|2932.05|2931.65|2931.65|0
1652963700000|2022-05-19 12:35:00|2932.27|2932.27|2932.27|2932.27|2932.27|2932.27|2932.27|2932.27|0
1652963720000|2022-05-19 12:35:20|2932.61|2932.61|2932.69|2932.69|2932.69|2932.69|2932.61|2932.61|0
1652963730000|2022-05-19 12:35:30|2932.79|2932.79|2933.07|2933.07|2933.07|2933.07|2932.79|2932.79|0
1652963740000|2022-05-19 12:35:40|2933.18|2933.18|2933.18|2933.18|2933.18|2933.18|2933.18|2933.18|0
1652963750000|2022-05-19 12:35:50|2933.1|2933.1|2933.14|2933.14|2933.14|2933.14|2933.1|2933.1|0
1652963760000|2022-05-19 12:36:00|2933.03|2933.03|2933.37|2933.37|2933.7|2933.7|2933.03|2933.03|0
1652963780000|2022-05-19 12:36:20|2933.45|2933.45|2933.45|2933.45|2933.45|2933.45|2933.45|2933.45|0
1652963790000|2022-05-19 12:36:30|2933.78|2933.78|2933.71|2933.71|2933.78|2933.78|2933.45|2933.45|0
1652963820000|2022-05-19 12:37:00|2933.55|2933.55|2933.64|2933.64|2933.64|2933.64|2933.55|2933.55|0
1652963830000|2022-05-19 12:37:10|2933.72|2933.72|2934.09|2934.09|2934.09|2934.09|2933.72|2933.72|0
1652963850000|2022-05-19 12:37:30|2934.01|2934.01|2934.01|2934.01|2934.01|2934.01|2934.01|2934.01|0
1652963880000|2022-05-19 12:38:00|2934.09|2934.09|2934.15|2934.15|2934.19|2934.19|2933.87|2933.87|0
1652963900000|2022-05-19 12:38:20|2934.11|2934.11|2934.11|2934.11|2934.11|2934.11|2934.11|2934.11|0
1652963910000|2022-05-19 12:38:30|2934.15|2934.15|2934.15|2934.15|2934.15|2934.15|2934.15|2934.15|0
1652963930000|2022-05-19 12:38:50|2934.31|2934.31|2934.23|2934.23|2934.56|2934.56|2934.23|2934.23|0
1652963940000|2022-05-19 12:39:00|2934.3|2934.3|2934.96|2934.96|2934.96|2934.96|2934.3|2934.3|0
1652963950000|2022-05-19 12:39:10|2935.12|2935.12|2935.18|2935.18|2935.18|2935.18|2934.94|2934.94|0
1652963960000|2022-05-19 12:39:20|2935.24|2935.24|2935.24|2935.24|2935.24|2935.24|2935.24|2935.24|0
1652963970000|2022-05-19 12:39:30|2935.36|2935.36|2935.27|2935.27|2935.48|2935.48|2935.27|2935.27|0
1652963990000|2022-05-19 12:39:50|2936.27|2936.27|2937.32|2937.32|2937.32|2937.32|2936.27|2936.27|0
1652964010000|2022-05-19 12:40:10|2937.41|2937.41|2937.32|2937.32|2937.41|2937.41|2937.32|2937.32|0
1652964030000|2022-05-19 12:40:30|2937.36|2937.36|2937.52|2937.52|2937.52|2937.52|2937.36|2937.36|0
1652964040000|2022-05-19 12:40:40|2937.56|2937.56|2937.16|2937.16|2937.56|2937.56|2937.16|2937.16|0
1652964050000|2022-05-19 12:40:50|2936.83|2936.83|2936.94|2936.94|2936.94|2936.94|2936.83|2936.83|0
1652964070000|2022-05-19 12:41:10|2936.85|2936.85|2936.85|2936.85|2936.85|2936.85|2936.85|2936.85|0
1652964080000|2022-05-19 12:41:20|2937.03|2937.03|2937.03|2937.03|2937.03|2937.03|2937.03|2937.03|0
1652964100000|2022-05-19 12:41:40|2937.21|2937.21|2937.35|2937.35|2937.35|2937.35|2937.21|2937.21|0
1652964120000|2022-05-19 12:42:00|2937.27|2937.27|2937.27|2937.27|2937.27|2937.27|2937.27|2937.27|0
1652964130000|2022-05-19 12:42:10|2936.94|2936.94|2936.73|2936.73|2936.94|2936.94|2936.73|2936.73|0
1652964140000|2022-05-19 12:42:20|2937.04|2937.04|2937.04|2937.04|2937.04|2937.04|2937.04|2937.04|0
1652964160000|2022-05-19 12:42:40|2936.94|2936.94|2937.06|2937.06|2937.06|2937.06|2936.94|2936.94|0
1652964170000|2022-05-19 12:42:50|2937.23|2937.23|2937.23|2937.23|2937.23|2937.23|2937.23|2937.23|0
1652964180000|2022-05-19 12:43:00|2937.56|2937.56|2937.64|2937.64|2937.64|2937.64|2937.56|2937.56|0
1652964210000|2022-05-19 12:43:30|2937.68|2937.68|2937.72|2937.72|2937.72|2937.72|2937.68|2937.68|0
1652964220000|2022-05-19 12:43:40|2937.76|2937.76|2937.84|2937.84|2937.84|2937.84|2937.76|2937.76|0
1652964240000|2022-05-19 12:44:00|2938.17|2938.17|2938.27|2938.27|2938.27|2938.27|2938.17|2938.17|0
1652964250000|2022-05-19 12:44:10|2938.36|2938.36|2939.67|2939.67|2939.67|2939.67|2938.31|2938.31|0
1652964260000|2022-05-19 12:44:20|2939.59|2939.59|2939.8|2939.8|2939.8|2939.8|2939.59|2939.59|0
1652964270000|2022-05-19 12:44:30|2939.91|2939.91|2939.8|2939.8|2939.91|2939.91|2939.8|2939.8|0
1652964280000|2022-05-19 12:44:40|2939.91|2939.91|2939.91|2939.91|2939.91|2939.91|2939.91|2939.91|0
1652964290000|2022-05-19 12:44:50|2939.7|2939.7|2939.81|2939.81|2939.81|2939.81|2939.7|2939.7|0
1652964300000|2022-05-19 12:45:00|2939.91|2939.91|2939.8|2939.8|2939.91|2939.91|2939.8|2939.8|0
1652964310000|2022-05-19 12:45:10|2939.46|2939.46|2939.46|2939.46|2939.46|2939.46|2939.46|2939.46|0
1652964350000|2022-05-19 12:45:50|2940.79|2940.79|2940.79|2940.79|2940.79|2940.79|2940.79|2940.79|0
1652964370000|2022-05-19 12:46:10|2940.9|2940.9|2940.78|2940.78|2940.9|2940.9|2940.78|2940.78|0
1652964380000|2022-05-19 12:46:20|2940.62|2940.62|2940.62|2940.62|2940.62|2940.62|2940.62|2940.62|0
1652964400000|2022-05-19 12:46:40|2940.72|2940.72|2940.72|2940.72|2940.72|2940.72|2940.72|2940.72|0
1652964410000|2022-05-19 12:46:50|2941.05|2941.05|2941.05|2941.05|2941.05|2941.05|2941.05|2941.05|0
1652964420000|2022-05-19 12:47:00|2940.94|2940.94|2940.94|2940.94|2940.94|2940.94|2940.94|2940.94|0
1652964430000|2022-05-19 12:47:10|2941.1|2941.1|2941.1|2941.1|2941.1|2941.1|2941.1|2941.1|0
1652964440000|2022-05-19 12:47:20|2940.96|2940.96|2940.96|2940.96|2940.96|2940.96|2940.96|2940.96|0
1652964460000|2022-05-19 12:47:40|2940.88|2940.88|2940.88|2940.88|2940.88|2940.88|2940.88|2940.88|0
1652964490000|2022-05-19 12:48:10|2940.99|2940.99|2940.99|2940.99|2940.99|2940.99|2940.99|2940.99|0
1652964520000|2022-05-19 12:48:40|2940.83|2940.83|2940.75|2940.75|2940.83|2940.83|2940.75|2940.75|0
1652964530000|2022-05-19 12:48:50|2940.65|2940.65|2940.65|2940.65|2940.65|2940.65|2940.65|2940.65|0
1652964540000|2022-05-19 12:49:00|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|0
1652964550000|2022-05-19 12:49:10|2940.33|2940.33|2939.99|2939.99|2940.33|2940.33|2939.99|2939.99|0
1652964570000|2022-05-19 12:49:30|2939.66|2939.66|2939.66|2939.66|2939.66|2939.66|2939.66|2939.66|0
1652964590000|2022-05-19 12:49:50|2939.32|2939.32|2939.32|2939.32|2939.32|2939.32|2939.32|2939.32|0
1652964620000|2022-05-19 12:50:20|2939.24|2939.24|2939.24|2939.24|2939.24|2939.24|2939.24|2939.24|0
1652964650000|2022-05-19 12:50:50|2939.07|2939.07|2939.07|2939.07|2939.07|2939.07|2939.07|2939.07|0
1652964670000|2022-05-19 12:51:10|2938.94|2938.94|2938.94|2938.94|2938.94|2938.94|2938.94|2938.94|0
1652964700000|2022-05-19 12:51:40|2938.75|2938.75|2938.75|2938.75|2938.75|2938.75|2938.75|2938.75|0
1652964730000|2022-05-19 12:52:10|2938.86|2938.86|2938.75|2938.75|2938.86|2938.86|2938.75|2938.75|0
1652964750000|2022-05-19 12:52:30|2938.85|2938.85|2938.95|2938.95|2938.95|2938.95|2938.85|2938.85|0
1652964770000|2022-05-19 12:52:50|2939.13|2939.13|2939.3|2939.3|2939.3|2939.3|2939.13|2939.13|0
1652964780000|2022-05-19 12:53:00|2939.34|2939.34|2939.34|2939.34|2939.34|2939.34|2939.34|2939.34|0
1652964800000|2022-05-19 12:53:20|2939.45|2939.45|2939.45|2939.45|2939.45|2939.45|2939.45|2939.45|0
1652964810000|2022-05-19 12:53:30|2939.57|2939.57|2939.57|2939.57|2939.57|2939.57|2939.57|2939.57|0
1652964820000|2022-05-19 12:53:40|2939.49|2939.49|2939.49|2939.49|2939.49|2939.49|2939.49|2939.49|0
1652964830000|2022-05-19 12:53:50|2939.42|2939.42|2939.42|2939.42|2939.42|2939.42|2939.42|2939.42|0
1652964840000|2022-05-19 12:54:00|2939.21|2939.21|2939.21|2939.21|2939.21|2939.21|2939.21|2939.21|0
1652964850000|2022-05-19 12:54:10|2939.13|2939.13|2939.27|2939.27|2939.27|2939.27|2939.13|2939.13|0
1652964880000|2022-05-19 12:54:40|2939.35|2939.35|2939.35|2939.35|2939.35|2939.35|2939.35|2939.35|0
1652964900000|2022-05-19 12:55:00|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|0
1652964920000|2022-05-19 12:55:20|2939.77|2939.77|2939.84|2939.84|2939.84|2939.84|2939.77|2939.77|0
1652964930000|2022-05-19 12:55:30|2939.96|2939.96|2939.96|2939.96|2939.96|2939.96|2939.96|2939.96|0
1652964940000|2022-05-19 12:55:40|2940.18|2940.18|2940.18|2940.18|2940.18|2940.18|2940.18|2940.18|0
1652964950000|2022-05-19 12:55:50|2939.96|2939.96|2939.96|2939.96|2939.96|2939.96|2939.96|2939.96|0
1652964960000|2022-05-19 12:56:00|2940.27|2940.27|2940.6|2940.6|2940.6|2940.6|2940.27|2940.27|0
1652964990000|2022-05-19 12:56:30|2940.52|2940.52|2940.52|2940.52|2940.52|2940.52|2940.52|2940.52|0
1652965010000|2022-05-19 12:56:50|2940.67|2940.67|2940.84|2940.84|2940.84|2940.84|2940.67|2940.67|0
1652965020000|2022-05-19 12:57:00|2941.01|2941.01|2941.01|2941.01|2941.01|2941.01|2941.01|2941.01|0
1652965040000|2022-05-19 12:57:20|2941.09|2941.09|2941.09|2941.09|2941.09|2941.09|2941.09|2941.09|0
1652965060000|2022-05-19 12:57:40|2941.33|2941.33|2941.33|2941.33|2941.33|2941.33|2941.33|2941.33|0
1652965080000|2022-05-19 12:58:00|2941.37|2941.37|2941.57|2941.57|2941.57|2941.57|2941.37|2941.37|0
1652965090000|2022-05-19 12:58:10|2941.42|2941.42|2941.57|2941.57|2941.57|2941.57|2941.42|2941.42|0
1652965100000|2022-05-19 12:58:20|2941.68|2941.68|2941.68|2941.68|2941.68|2941.68|2941.68|2941.68|0
1652965110000|2022-05-19 12:58:30|2941.79|2941.79|2942.11|2942.11|2942.11|2942.11|2941.79|2941.79|0
1652965130000|2022-05-19 12:58:50|2941.95|2941.95|2941.95|2941.95|2941.95|2941.95|2941.95|2941.95|0
1652965140000|2022-05-19 12:59:00|2942.04|2942.04|2942.04|2942.04|2942.04|2942.04|2942.04|2942.04|0
1652965150000|2022-05-19 12:59:10|2941.91|2941.91|2941.58|2941.58|2941.91|2941.91|2941.58|2941.58|0
1652965190000|2022-05-19 12:59:50|2941.91|2941.91|2941.48|2941.48|2941.91|2941.91|2941.48|2941.48|0
1652965200000|2022-05-19 13:00:00|2941.6|2941.6|2941.45|2941.45|2941.6|2941.6|2941.45|2941.45|0
1652965220000|2022-05-19 13:00:20|2941.31|2941.31|2940.98|2940.98|2941.39|2941.39|2940.98|2940.98|0
1652965230000|2022-05-19 13:00:30|2941.08|2941.08|2941.82|2941.82|2941.82|2941.82|2941|2941|0
1652965240000|2022-05-19 13:00:40|2942.15|2942.15|2942.3|2942.3|2942.3|2942.3|2942.12|2942.12|0
1652965260000|2022-05-19 13:01:00|2942.41|2942.41|2942.41|2942.41|2942.41|2942.41|2942.41|2942.41|0
1652965300000|2022-05-19 13:01:40|2942.73|2942.73|2943.66|2943.66|2943.66|2943.66|2942.66|2942.66|0
1652965310000|2022-05-19 13:01:50|2943.55|2943.55|2943.55|2943.55|2943.55|2943.55|2943.55|2943.55|0
1652965320000|2022-05-19 13:02:00|2943.68|2943.68|2943.68|2943.68|2943.68|2943.68|2943.68|2943.68|0
1652965340000|2022-05-19 13:02:20|2943.79|2943.79|2943.89|2943.89|2943.89|2943.89|2943.79|2943.79|0
1652965360000|2022-05-19 13:02:40|2943.99|2943.99|2943.99|2943.99|2943.99|2943.99|2943.99|2943.99|0
1652965370000|2022-05-19 13:02:50|2944.31|2944.31|2944.28|2944.28|2944.47|2944.47|2944.28|2944.28|0
1652965380000|2022-05-19 13:03:00|2944.32|2944.32|2944.32|2944.32|2944.32|2944.32|2944.32|2944.32|0
1652965400000|2022-05-19 13:03:20|2944.43|2944.43|2944.54|2944.54|2944.54|2944.54|2944.43|2944.43|0
1652965420000|2022-05-19 13:03:40|2943.87|2943.87|2943.87|2943.87|2943.87|2943.87|2943.87|2943.87|0
1652965460000|2022-05-19 13:04:20|2943.2|2943.2|2943.2|2943.2|2943.2|2943.2|2943.2|2943.2|0
1652965480000|2022-05-19 13:04:40|2942.87|2942.87|2942.87|2942.87|2942.87|2942.87|2942.87|2942.87|0
1652965540000|2022-05-19 13:05:40|2942.79|2942.79|2942.82|2942.82|2942.89|2942.89|2942.79|2942.79|0
1652965550000|2022-05-19 13:05:50|2942.63|2942.63|2942.79|2942.79|2942.79|2942.79|2942.49|2942.49|0
1652965560000|2022-05-19 13:06:00|2942.68|2942.68|2942.39|2942.39|2942.75|2942.75|2942.39|2942.39|0
1652965570000|2022-05-19 13:06:10|2942.48|2942.48|2942.53|2942.53|2942.53|2942.53|2942.45|2942.45|0
1652965580000|2022-05-19 13:06:20|2942.64|2942.64|2942.74|2942.74|2942.74|2942.74|2942.64|2942.64|0
1652965590000|2022-05-19 13:06:30|2943.07|2943.07|2943.18|2943.18|2943.18|2943.18|2943.07|2943.07|0
1652965600000|2022-05-19 13:06:40|2943.03|2943.03|2943.03|2943.03|2943.03|2943.03|2943.03|2943.03|0
1652965610000|2022-05-19 13:06:50|2942.92|2942.92|2943|2943|2943|2943|2942.92|2942.92|0
1652965620000|2022-05-19 13:07:00|2943.08|2943.08|2943.16|2943.16|2943.16|2943.16|2943.08|2943.08|0
1652965630000|2022-05-19 13:07:10|2943.28|2943.28|2943.28|2943.28|2943.28|2943.28|2943.28|2943.28|0
1652965640000|2022-05-19 13:07:20|2943.38|2943.38|2943.38|2943.38|2943.38|2943.38|2943.38|2943.38|0
1652965650000|2022-05-19 13:07:30|2943.45|2943.45|2943.81|2943.81|2943.81|2943.81|2943.45|2943.45|0
1652965660000|2022-05-19 13:07:40|2943.98|2943.98|2944.39|2944.39|2944.39|2944.39|2943.98|2943.98|0
1652965680000|2022-05-19 13:08:00|2944.71|2944.71|2944.71|2944.71|2944.71|2944.71|2944.71|2944.71|0
1652965700000|2022-05-19 13:08:20|2944.94|2944.94|2944.94|2944.94|2944.94|2944.94|2944.94|2944.94|0
1652965740000|2022-05-19 13:09:00|2945.1|2945.1|2945.1|2945.1|2945.1|2945.1|2945.1|2945.1|0
1652965800000|2022-05-19 13:10:00|2945.31|2945.31|2945.48|2945.48|2945.48|2945.48|2945.31|2945.31|0
1652965810000|2022-05-19 13:10:10|2945.36|2945.36|2945.56|2945.56|2945.64|2945.64|2945.36|2945.36|0
1652965820000|2022-05-19 13:10:20|2945.6|2945.6|2946.12|2946.12|2946.12|2946.12|2945.56|2945.56|0
1652965860000|2022-05-19 13:11:00|2946.03|2946.03|2946.03|2946.03|2946.03|2946.03|2946.03|2946.03|0
1652965880000|2022-05-19 13:11:20|2946.1|2946.1|2946.1|2946.1|2946.19|2946.19|2946.1|2946.1|0
1652965900000|2022-05-19 13:11:40|2946.21|2946.21|2946.21|2946.21|2946.21|2946.21|2946.21|2946.21|0
1652965910000|2022-05-19 13:11:50|2946.88|2946.88|2947.65|2947.65|2947.65|2947.65|2946.88|2946.88|0
1652965920000|2022-05-19 13:12:00|2947.85|2947.85|2947.98|2947.98|2947.98|2947.98|2947.85|2947.85|0
1652965930000|2022-05-19 13:12:10|2948.05|2948.05|2947.95|2947.95|2948.05|2948.05|2947.95|2947.95|0
1652965940000|2022-05-19 13:12:20|2948.03|2948.03|2948.13|2948.13|2948.13|2948.13|2948.03|2948.03|0
1652965950000|2022-05-19 13:12:30|2948.18|2948.18|2948.18|2948.18|2948.18|2948.18|2948.18|2948.18|0
1652965960000|2022-05-19 13:12:40|2948.43|2948.43|2948.43|2948.43|2948.43|2948.43|2948.43|2948.43|0
1652966000000|2022-05-19 13:13:20|2948.53|2948.53|2948.53|2948.53|2948.53|2948.53|2948.53|2948.53|0
1652966010000|2022-05-19 13:13:30|2949.35|2949.35|2949.51|2949.51|2949.53|2949.53|2949.35|2949.35|0
1652966020000|2022-05-19 13:13:40|2949.61|2949.61|2949.71|2949.71|2949.71|2949.71|2949.61|2949.61|0
1652966030000|2022-05-19 13:13:50|2949.81|2949.81|2949.71|2949.71|2949.81|2949.81|2949.71|2949.71|0
1652966080000|2022-05-19 13:14:40|2949.55|2949.55|2948.95|2948.95|2949.55|2949.55|2948.95|2948.95|0
1652966090000|2022-05-19 13:14:50|2948.85|2948.85|2949.02|2949.02|2949.02|2949.02|2948.85|2948.85|0
1652966100000|2022-05-19 13:15:00|2949.18|2949.18|2949.4|2949.4|2949.4|2949.4|2949.18|2949.18|0
1652966110000|2022-05-19 13:15:10|2949.06|2949.06|2949.06|2949.06|2949.06|2949.06|2949.06|2949.06|0
1652966150000|2022-05-19 13:15:50|2948.99|2948.99|2948.99|2948.99|2948.99|2948.99|2948.99|2948.99|0
1652966160000|2022-05-19 13:16:00|2948.85|2948.85|2948.85|2948.85|2948.85|2948.85|2948.85|2948.85|0
1652966170000|2022-05-19 13:16:10|2948.77|2948.77|2948.69|2948.69|2948.77|2948.77|2948.69|2948.69|0
1652966190000|2022-05-19 13:16:30|2948.58|2948.58|2948.25|2948.25|2948.58|2948.58|2948.25|2948.25|0
1652966200000|2022-05-19 13:16:40|2948.14|2948.14|2948.55|2948.55|2948.55|2948.55|2948.14|2948.14|0
1652966220000|2022-05-19 13:17:00|2948.67|2948.67|2948.72|2948.72|2948.82|2948.82|2948.67|2948.67|0
1652966230000|2022-05-19 13:17:10|2948.6|2948.6|2948.64|2948.64|2948.64|2948.64|2948.6|2948.6|0
1652966270000|2022-05-19 13:17:50|2948.53|2948.53|2948.64|2948.64|2948.64|2948.64|2948.53|2948.53|0
1652966300000|2022-05-19 13:18:20|2948.46|2948.46|2948.54|2948.54|2948.54|2948.54|2948.46|2948.46|0
1652966320000|2022-05-19 13:18:40|2948.47|2948.47|2948.34|2948.34|2948.47|2948.47|2948.26|2948.26|0
1652966330000|2022-05-19 13:18:50|2948.38|2948.38|2948.38|2948.38|2948.38|2948.38|2948.38|2948.38|0
1652966350000|2022-05-19 13:19:10|2948.14|2948.14|2948.22|2948.22|2948.22|2948.22|2948.14|2948.14|0
1652966360000|2022-05-19 13:19:20|2948.13|2948.13|2948.03|2948.03|2948.13|2948.13|2948.03|2948.03|0
1652966370000|2022-05-19 13:19:30|2947.85|2947.85|2947.37|2947.37|2947.85|2947.85|2947.37|2947.37|0
1652966380000|2022-05-19 13:19:40|2947.29|2947.29|2947.53|2947.53|2947.61|2947.61|2947.29|2947.29|0
1652966390000|2022-05-19 13:19:50|2947.69|2947.69|2946.82|2946.82|2947.76|2947.76|2946.82|2946.82|0
1652966400000|2022-05-19 13:20:00|2946.49|2946.49|2946.34|2946.34|2946.49|2946.49|2946.27|2946.27|0
1652966410000|2022-05-19 13:20:10|2946.19|2946.19|2946|2946|2946.26|2946.26|2946|2946|0
1652966420000|2022-05-19 13:20:20|2946.08|2946.08|2945.92|2945.92|2946.08|2946.08|2945.92|2945.92|0
1652966430000|2022-05-19 13:20:30|2945.84|2945.84|2945.76|2945.76|2945.92|2945.92|2945.76|2945.76|0
1652966440000|2022-05-19 13:20:40|2945.92|2945.92|2945.93|2945.93|2945.93|2945.93|2945.85|2945.85|0
1652966460000|2022-05-19 13:21:00|2945.77|2945.77|2945.79|2945.79|2945.79|2945.79|2945.67|2945.67|0
1652966470000|2022-05-19 13:21:10|2945.67|2945.67|2945.67|2945.67|2945.67|2945.67|2945.67|2945.67|0
1652966480000|2022-05-19 13:21:20|2945.59|2945.59|2945.41|2945.41|2945.59|2945.59|2945.41|2945.41|0
1652966490000|2022-05-19 13:21:30|2945.31|2945.31|2944.18|2944.18|2945.31|2945.31|2944.18|2944.18|0
1652966500000|2022-05-19 13:21:40|2944.42|2944.42|2943.83|2943.83|2944.42|2944.42|2943.83|2943.83|0
1652966510000|2022-05-19 13:21:50|2943.81|2943.81|2943.86|2943.86|2943.86|2943.86|2943.81|2943.81|0
1652966520000|2022-05-19 13:22:00|2943.9|2943.9|2944.08|2944.08|2944.08|2944.08|2943.9|2943.9|0
1652966530000|2022-05-19 13:22:10|2943.92|2943.92|2943.82|2943.82|2943.92|2943.92|2943.82|2943.82|0
1652966540000|2022-05-19 13:22:20|2943.74|2943.74|2943.58|2943.58|2943.74|2943.74|2943.58|2943.58|0
1652966560000|2022-05-19 13:22:40|2942.86|2942.86|2940.67|2940.67|2942.86|2942.86|2940.67|2940.67|0
1652966570000|2022-05-19 13:22:50|2940.34|2940.34|2940.44|2940.44|2940.44|2940.44|2940.34|2940.34|0
1652966580000|2022-05-19 13:23:00|2940.54|2940.54|2940.18|2940.18|2940.54|2940.54|2940.18|2940.18|0
1652966590000|2022-05-19 13:23:10|2940.06|2940.06|2940.06|2940.06|2940.06|2940.06|2940.06|2940.06|0
1652966600000|2022-05-19 13:23:20|2940.17|2940.17|2940.17|2940.17|2940.17|2940.17|2940.17|2940.17|0
1652966610000|2022-05-19 13:23:30|2940.09|2940.09|2940.09|2940.09|2940.09|2940.09|2940.09|2940.09|0
1652966620000|2022-05-19 13:23:40|2940.73|2940.73|2940.87|2940.87|2940.87|2940.87|2940.69|2940.69|0
1652966640000|2022-05-19 13:24:00|2941.08|2941.08|2941.15|2941.15|2941.15|2941.15|2940.77|2940.77|0
1652966650000|2022-05-19 13:24:10|2941.05|2941.05|2941.13|2941.13|2941.13|2941.13|2941.05|2941.05|0
1652966660000|2022-05-19 13:24:20|2941.05|2941.05|2941.05|2941.05|2941.05|2941.05|2941.05|2941.05|0
1652966710000|2022-05-19 13:25:10|2941.26|2941.26|2941.26|2941.26|2941.26|2941.26|2941.26|2941.26|0
1652966720000|2022-05-19 13:25:20|2941.59|2941.59|2941.59|2941.59|2941.59|2941.59|2941.59|2941.59|0
1652966740000|2022-05-19 13:25:40|2941.38|2941.38|2941.65|2941.65|2941.65|2941.65|2941.38|2941.38|0
1652966750000|2022-05-19 13:25:50|2941.46|2941.46|2941.46|2941.46|2941.46|2941.46|2941.46|2941.46|0
1652966760000|2022-05-19 13:26:00|2941.38|2941.38|2941.43|2941.43|2941.43|2941.43|2941.2|2941.2|0
1652966770000|2022-05-19 13:26:10|2941.33|2941.33|2941.33|2941.33|2941.33|2941.33|2941.33|2941.33|0
1652966780000|2022-05-19 13:26:20|2941|2941|2941|2941|2941|2941|2941|2941|0
1652966790000|2022-05-19 13:26:30|2941.07|2941.07|2941.17|2941.17|2941.17|2941.17|2941.07|2941.07|0
1652966800000|2022-05-19 13:26:40|2941.06|2941.06|2941.06|2941.06|2941.06|2941.06|2941.06|2941.06|0
1652966830000|2022-05-19 13:27:10|2941.24|2941.24|2941.41|2941.41|2941.41|2941.41|2941.24|2941.24|0
1652966840000|2022-05-19 13:27:20|2941.48|2941.48|2941.41|2941.41|2941.48|2941.48|2941.41|2941.41|0
1652966850000|2022-05-19 13:27:30|2941.52|2941.52|2941.97|2941.97|2941.97|2941.97|2941.52|2941.52|0
1652966870000|2022-05-19 13:27:50|2942.2|2942.2|2942.2|2942.2|2942.2|2942.2|2942.2|2942.2|0
1652966880000|2022-05-19 13:28:00|2942.04|2942.04|2942.04|2942.04|2942.04|2942.04|2942.04|2942.04|0
1652966890000|2022-05-19 13:28:10|2941.87|2941.87|2941.87|2941.87|2941.87|2941.87|2941.87|2941.87|0
1652966900000|2022-05-19 13:28:20|2941.95|2941.95|2941.93|2941.93|2942.26|2942.26|2941.93|2941.93|0
1652966910000|2022-05-19 13:28:30|2942.18|2942.18|2942.18|2942.18|2942.18|2942.18|2942.18|2942.18|0
1652966920000|2022-05-19 13:28:40|2942.14|2942.14|2942.1|2942.1|2942.14|2942.14|2942.1|2942.1|0
1652966930000|2022-05-19 13:28:50|2942.18|2942.18|2941.91|2941.91|2942.22|2942.22|2941.91|2941.91|0
1652966940000|2022-05-19 13:29:00|2941.85|2941.85|2941.85|2941.85|2941.85|2941.85|2941.85|2941.85|0
1652966980000|2022-05-19 13:29:40|2942.05|2942.05|2942.05|2942.05|2942.05|2942.05|2942.05|2942.05|0
1652966990000|2022-05-19 13:29:50|2941.91|2941.91|2941.91|2941.91|2941.91|2941.91|2941.91|2941.91|0
1652967000000|2022-05-19 13:30:00|2942.07|2942.07|2942.07|2942.07|2942.07|2942.07|2942.07|2942.07|0
1652967010000|2022-05-19 13:30:10|2942.15|2942.15|2941.83|2941.83|2942.23|2942.23|2941.83|2941.83|0
1652967020000|2022-05-19 13:30:20|2941.92|2941.92|2941.88|2941.88|2941.92|2941.92|2941.88|2941.88|0
1652967030000|2022-05-19 13:30:30|2941.55|2941.55|2941.44|2941.44|2941.55|2941.55|2941.34|2941.34|0
1652967040000|2022-05-19 13:30:40|2941.11|2941.11|2940.95|2940.95|2941.11|2941.11|2940.78|2940.78|0
1652967050000|2022-05-19 13:30:50|2940.87|2940.87|2940.68|2940.68|2940.87|2940.87|2940.68|2940.68|0
1652967070000|2022-05-19 13:31:10|2940.43|2940.43|2939.68|2939.68|2940.43|2940.43|2939.68|2939.68|0
1652967080000|2022-05-19 13:31:20|2939.57|2939.57|2939.48|2939.48|2939.63|2939.63|2939.48|2939.48|0
1652967090000|2022-05-19 13:31:30|2939.17|2939.17|2938.75|2938.75|2939.17|2939.17|2938.75|2938.75|0
1652967100000|2022-05-19 13:31:40|2938.64|2938.64|2938.95|2938.95|2938.95|2938.95|2938.61|2938.61|0
1652967110000|2022-05-19 13:31:50|2938.99|2938.99|2938.99|2938.99|2938.99|2938.99|2938.99|2938.99|0
1652967120000|2022-05-19 13:32:00|2939.01|2939.01|2938.58|2938.58|2939.01|2939.01|2938.58|2938.58|0
1652967130000|2022-05-19 13:32:10|2938.5|2938.5|2938.93|2938.93|2938.93|2938.93|2938.5|2938.5|0
1652967140000|2022-05-19 13:32:20|2938.97|2938.97|2938.9|2938.9|2939.08|2939.08|2938.9|2938.9|0
1652967160000|2022-05-19 13:32:40|2938.83|2938.83|2937.27|2937.27|2938.83|2938.83|2937.2|2937.2|0
1652967170000|2022-05-19 13:32:50|2937.12|2937.12|2937.12|2937.12|2937.12|2937.12|2937.12|2937.12|0
1652967180000|2022-05-19 13:33:00|2937.02|2937.02|2936.92|2936.92|2937.02|2937.02|2936.82|2936.82|0
1652967190000|2022-05-19 13:33:10|2937.08|2937.08|2937.4|2937.4|2937.4|2937.4|2937.08|2937.08|0
1652967200000|2022-05-19 13:33:20|2937.51|2937.51|2937.9|2937.9|2937.9|2937.9|2937.51|2937.51|0
1652967210000|2022-05-19 13:33:30|2937.79|2937.79|2937.71|2937.71|2937.93|2937.93|2937.71|2937.71|0
1652967220000|2022-05-19 13:33:40|2937.81|2937.81|2937.81|2937.81|2937.81|2937.81|2937.81|2937.81|0
1652967230000|2022-05-19 13:33:50|2938.14|2938.14|2938.04|2938.04|2938.14|2938.14|2938.04|2938.04|0
1652967240000|2022-05-19 13:34:00|2938.2|2938.2|2938.5|2938.5|2938.5|2938.5|2938.2|2938.2|0
1652967250000|2022-05-19 13:34:10|2938.83|2938.83|2938.34|2938.34|2938.83|2938.83|2938.34|2938.34|0
1652967260000|2022-05-19 13:34:20|2938.67|2938.67|2939.29|2939.29|2939.29|2939.29|2938.67|2938.67|0
1652967270000|2022-05-19 13:34:30|2939.41|2939.41|2939.41|2939.41|2939.41|2939.41|2939.41|2939.41|0
1652967290000|2022-05-19 13:34:50|2939.74|2939.74|2939.74|2939.74|2939.74|2939.74|2939.74|2939.74|0
1652967300000|2022-05-19 13:35:00|2939.76|2939.76|2940.15|2940.15|2940.3|2940.3|2939.76|2939.76|0
1652967310000|2022-05-19 13:35:10|2940.49|2940.49|2940.15|2940.15|2940.49|2940.49|2940.15|2940.15|0
1652967320000|2022-05-19 13:35:20|2939.82|2939.82|2940.36|2940.36|2940.44|2940.44|2939.82|2939.82|0
1652967330000|2022-05-19 13:35:30|2940.69|2940.69|2940.69|2940.69|2940.69|2940.69|2940.69|2940.69|0
1652967340000|2022-05-19 13:35:40|2940.79|2940.79|2940.79|2940.79|2940.79|2940.79|2940.79|2940.79|0
1652967350000|2022-05-19 13:35:50|2940.83|2940.83|2941.11|2941.11|2941.2|2941.2|2940.83|2940.83|0
1652967360000|2022-05-19 13:36:00|2941.88|2941.88|2944.28|2944.28|2944.28|2944.28|2941.88|2941.88|0
1652967370000|2022-05-19 13:36:10|2944.25|2944.25|2943.77|2943.77|2944.25|2944.25|2943.77|2943.77|0
1652967380000|2022-05-19 13:36:20|2943.67|2943.67|2943.78|2943.78|2943.78|2943.78|2943.57|2943.57|0
1652967390000|2022-05-19 13:36:30|2943.88|2943.88|2944.22|2944.22|2944.22|2944.22|2943.88|2943.88|0
1652967410000|2022-05-19 13:36:50|2944.55|2944.55|2944.29|2944.29|2944.62|2944.62|2944.29|2944.29|0
1652967420000|2022-05-19 13:37:00|2944.08|2944.08|2944.08|2944.08|2944.08|2944.08|2944.08|2944.08|0
1652967430000|2022-05-19 13:37:10|2944.12|2944.12|2944.75|2944.75|2944.75|2944.75|2944.12|2944.12|0
1652967440000|2022-05-19 13:37:20|2944.83|2944.83|2945.42|2945.42|2945.42|2945.42|2944.83|2944.83|0
1652967450000|2022-05-19 13:37:30|2945.53|2945.53|2945.45|2945.45|2945.53|2945.53|2945.45|2945.45|0
1652967460000|2022-05-19 13:37:40|2945.12|2945.12|2945.12|2945.12|2945.12|2945.12|2945.12|2945.12|0
1652967480000|2022-05-19 13:38:00|2945.36|2945.36|2945.36|2945.36|2945.36|2945.36|2945.36|2945.36|0
1652967490000|2022-05-19 13:38:10|2945.48|2945.48|2945.48|2945.48|2945.48|2945.48|2945.48|2945.48|0
1652967500000|2022-05-19 13:38:20|2945.23|2945.23|2945.27|2945.27|2945.27|2945.27|2945.23|2945.23|0
1652967510000|2022-05-19 13:38:30|2945.23|2945.23|2945.23|2945.23|2945.23|2945.23|2945.23|2945.23|0
1652967520000|2022-05-19 13:38:40|2945.36|2945.36|2945.36|2945.36|2945.36|2945.36|2945.02|2945.02|0
1652967530000|2022-05-19 13:38:50|2945.4|2945.4|2945.51|2945.51|2945.51|2945.51|2945.4|2945.4|0
1652967540000|2022-05-19 13:39:00|2945.18|2945.18|2945.18|2945.18|2945.18|2945.18|2945.18|2945.18|0
1652967550000|2022-05-19 13:39:10|2945.1|2945.1|2945.1|2945.1|2945.1|2945.1|2945.1|2945.1|0
1652967570000|2022-05-19 13:39:30|2944.99|2944.99|2944.99|2944.99|2944.99|2944.99|2944.99|2944.99|0
1652967580000|2022-05-19 13:39:40|2945.23|2945.23|2945.3|2945.3|2945.3|2945.3|2945.23|2945.23|0
1652967590000|2022-05-19 13:39:50|2945.61|2945.61|2945.82|2945.82|2945.82|2945.82|2945.61|2945.61|0
1652967600000|2022-05-19 13:40:00|2945.93|2945.93|2946.07|2946.07|2946.08|2946.08|2945.93|2945.93|0
1652967620000|2022-05-19 13:40:20|2947.07|2947.07|2947.07|2947.07|2947.07|2947.07|2947.07|2947.07|0
1652967630000|2022-05-19 13:40:30|2947.03|2947.03|2947.28|2947.28|2947.28|2947.28|2947.03|2947.03|0
1652967640000|2022-05-19 13:40:40|2947.37|2947.37|2947.63|2947.63|2947.63|2947.63|2947.22|2947.22|0
1652967650000|2022-05-19 13:40:50|2947.74|2947.74|2947.85|2947.85|2947.85|2947.85|2947.64|2947.64|0
1652967660000|2022-05-19 13:41:00|2948.18|2948.18|2947.87|2947.87|2948.18|2948.18|2947.87|2947.87|0
1652967670000|2022-05-19 13:41:10|2947.76|2947.76|2947.97|2947.97|2947.97|2947.97|2947.76|2947.76|0
1652967690000|2022-05-19 13:41:30|2948.18|2948.18|2948.1|2948.1|2948.18|2948.18|2948.1|2948.1|0
1652967700000|2022-05-19 13:41:40|2948.3|2948.3|2948.46|2948.46|2948.46|2948.46|2948.3|2948.3|0
1652967710000|2022-05-19 13:41:50|2949.13|2949.13|2949.8|2949.8|2949.8|2949.8|2949.13|2949.13|0
1652967720000|2022-05-19 13:42:00|2949.9|2949.9|2950.23|2950.23|2950.23|2950.23|2949.9|2949.9|0
1652967730000|2022-05-19 13:42:10|2950.31|2950.31|2950.98|2950.98|2950.98|2950.98|2950.31|2950.31|0
1652967740000|2022-05-19 13:42:20|2951.06|2951.06|2951.13|2951.13|2951.34|2951.34|2950.72|2950.72|0
1652967750000|2022-05-19 13:42:30|2951.21|2951.21|2951.21|2951.21|2951.21|2951.21|2951.21|2951.21|0
1652967780000|2022-05-19 13:43:00|2951.63|2951.63|2952.2|2952.2|2952.2|2952.2|2951.63|2951.63|0
1652967790000|2022-05-19 13:43:10|2952.12|2952.12|2951.97|2951.97|2952.21|2952.21|2951.76|2951.76|0
1652967810000|2022-05-19 13:43:30|2952.08|2952.08|2951.98|2951.98|2952.08|2952.08|2951.98|2951.98|0
1652967830000|2022-05-19 13:43:50|2951.82|2951.82|2951.2|2951.2|2951.82|2951.82|2951.2|2951.2|0
1652967840000|2022-05-19 13:44:00|2951.28|2951.28|2950.72|2950.72|2951.38|2951.38|2950.72|2950.72|0
1652967860000|2022-05-19 13:44:20|2950.38|2950.38|2950.72|2950.72|2950.72|2950.72|2950.38|2950.38|0
1652967870000|2022-05-19 13:44:30|2950.87|2950.87|2950.78|2950.78|2950.87|2950.87|2950.78|2950.78|0
1652967880000|2022-05-19 13:44:40|2950.45|2950.45|2950.29|2950.29|2950.45|2950.45|2950.29|2950.29|0
1652967890000|2022-05-19 13:44:50|2950.13|2950.13|2950.29|2950.29|2950.29|2950.29|2949.55|2949.55|0
1652967900000|2022-05-19 13:45:00|2950.37|2950.37|2949.98|2949.98|2950.37|2950.37|2949.98|2949.98|0
1652967910000|2022-05-19 13:45:10|2950.06|2950.06|2949.83|2949.83|2950.06|2950.06|2949.83|2949.83|0
1652967920000|2022-05-19 13:45:20|2949.75|2949.75|2949.75|2949.75|2949.75|2949.75|2949.75|2949.75|0
1652967930000|2022-05-19 13:45:30|2949.82|2949.82|2949.71|2949.71|2949.82|2949.82|2949.71|2949.71|0
1652967950000|2022-05-19 13:45:50|2950.05|2950.05|2949.84|2949.84|2950.05|2950.05|2949.84|2949.84|0
1652967960000|2022-05-19 13:46:00|2949.74|2949.74|2948.49|2948.49|2949.74|2949.74|2948.49|2948.49|0
1652967970000|2022-05-19 13:46:10|2948.16|2948.16|2948.16|2948.16|2948.16|2948.16|2948.16|2948.16|0
1652967980000|2022-05-19 13:46:20|2948.49|2948.49|2948.54|2948.54|2948.54|2948.54|2948.49|2948.49|0
1652967990000|2022-05-19 13:46:30|2948.3|2948.3|2947.99|2947.99|2948.3|2948.3|2947.99|2947.99|0
1652968000000|2022-05-19 13:46:40|2948.12|2948.12|2948.12|2948.12|2948.12|2948.12|2948.12|2948.12|0
1652968010000|2022-05-19 13:46:50|2947.96|2947.96|2947.7|2947.7|2947.96|2947.96|2947.7|2947.7|0
1652968020000|2022-05-19 13:47:00|2947.37|2947.37|2945.79|2945.79|2947.37|2947.37|2945.79|2945.79|0
1652968030000|2022-05-19 13:47:10|2945.69|2945.69|2944.44|2944.44|2945.69|2945.69|2944.44|2944.44|0
1652968040000|2022-05-19 13:47:20|2944.37|2944.37|2943.8|2943.8|2944.37|2944.37|2943.8|2943.8|0
1652968050000|2022-05-19 13:47:30|2943.65|2943.65|2942.82|2942.82|2943.65|2943.65|2942.82|2942.82|0
1652968060000|2022-05-19 13:47:40|2942.59|2942.59|2942.43|2942.43|2942.59|2942.59|2942.43|2942.43|0
1652968070000|2022-05-19 13:47:50|2942.76|2942.76|2943.24|2943.24|2943.24|2943.24|2942.76|2942.76|0
1652968080000|2022-05-19 13:48:00|2943.35|2943.35|2943.22|2943.22|2943.46|2943.46|2943.22|2943.22|0
1652968090000|2022-05-19 13:48:10|2943.56|2943.56|2943.57|2943.57|2943.57|2943.57|2943.46|2943.46|0
1652968100000|2022-05-19 13:48:20|2943.67|2943.67|2944.11|2944.11|2944.11|2944.11|2943.67|2943.67|0
1652968110000|2022-05-19 13:48:30|2944.03|2944.03|2943.95|2943.95|2944.03|2944.03|2943.95|2943.95|0
1652968120000|2022-05-19 13:48:40|2943.82|2943.82|2943.82|2943.82|2943.82|2943.82|2943.82|2943.82|0
1652968130000|2022-05-19 13:48:50|2944.13|2944.13|2944.15|2944.15|2944.15|2944.15|2944.05|2944.05|0
1652968140000|2022-05-19 13:49:00|2944.07|2944.07|2944.03|2944.03|2944.07|2944.07|2944.03|2944.03|0
1652968150000|2022-05-19 13:49:10|2944.13|2944.13|2944.47|2944.47|2944.47|2944.47|2944.13|2944.13|0
1652968160000|2022-05-19 13:49:20|2944.56|2944.56|2944.56|2944.56|2944.56|2944.56|2944.23|2944.23|0
1652968200000|2022-05-19 13:50:00|2944.67|2944.67|2945.01|2945.01|2945.01|2945.01|2944.67|2944.67|0
1652968210000|2022-05-19 13:50:10|2944.9|2944.9|2945.01|2945.01|2945.01|2945.01|2944.9|2944.9|0
1652968220000|2022-05-19 13:50:20|2944.93|2944.93|2944.49|2944.49|2944.93|2944.93|2944.49|2944.49|0
1652968230000|2022-05-19 13:50:30|2944.58|2944.58|2944.58|2944.58|2944.58|2944.58|2944.58|2944.58|0
1652968240000|2022-05-19 13:50:40|2944.48|2944.48|2944.41|2944.41|2944.48|2944.48|2944.41|2944.41|0
1652968260000|2022-05-19 13:51:00|2944.37|2944.37|2944.42|2944.42|2944.42|2944.42|2944.26|2944.26|0
1652968270000|2022-05-19 13:51:10|2944.08|2944.08|2944.17|2944.17|2944.24|2944.24|2943.86|2943.86|0
1652968280000|2022-05-19 13:51:20|2944.23|2944.23|2944.23|2944.23|2944.23|2944.23|2944.23|2944.23|0
1652968290000|2022-05-19 13:51:30|2944.1|2944.1|2944.1|2944.1|2944.1|2944.1|2944.1|2944.1|0
1652968300000|2022-05-19 13:51:40|2944.02|2944.02|2943.9|2943.9|2944.02|2944.02|2943.67|2943.67|0
1652968320000|2022-05-19 13:52:00|2944.23|2944.23|2944.23|2944.23|2944.23|2944.23|2944.23|2944.23|0
1652968340000|2022-05-19 13:52:20|2943.9|2943.9|2943.9|2943.9|2943.9|2943.9|2943.9|2943.9|0
1652968350000|2022-05-19 13:52:30|2944.1|2944.1|2944.6|2944.6|2944.6|2944.6|2944.1|2944.1|0
1652968360000|2022-05-19 13:52:40|2944.43|2944.43|2944.36|2944.36|2944.43|2944.43|2944.36|2944.36|0
1652968370000|2022-05-19 13:52:50|2944.44|2944.44|2944.11|2944.11|2944.44|2944.44|2944.11|2944.11|0
1652968380000|2022-05-19 13:53:00|2944|2944|2944|2944|2944|2944|2944|2944|0
1652968400000|2022-05-19 13:53:20|2943.67|2943.67|2943.23|2943.23|2943.67|2943.67|2943.23|2943.23|0
1652968410000|2022-05-19 13:53:30|2943.19|2943.19|2943.19|2943.19|2943.19|2943.19|2943.19|2943.19|0
1652968420000|2022-05-19 13:53:40|2943.08|2943.08|2943.08|2943.08|2943.08|2943.08|2943.08|2943.08|0
1652968430000|2022-05-19 13:53:50|2942.75|2942.75|2942.54|2942.54|2942.77|2942.77|2942.41|2942.41|0
1652968440000|2022-05-19 13:54:00|2942.46|2942.46|2942.42|2942.42|2942.46|2942.46|2942.42|2942.42|0
1652968450000|2022-05-19 13:54:10|2942.5|2942.5|2943.04|2943.04|2943.04|2943.04|2942.5|2942.5|0
1652968460000|2022-05-19 13:54:20|2943.37|2943.37|2943.79|2943.79|2943.83|2943.83|2943.37|2943.37|0
1652968470000|2022-05-19 13:54:30|2943.91|2943.91|2944.55|2944.55|2944.55|2944.55|2943.81|2943.81|0
1652968480000|2022-05-19 13:54:40|2945.88|2945.88|2945.88|2945.88|2945.88|2945.88|2945.88|2945.88|0
1652968490000|2022-05-19 13:54:50|2945.99|2945.99|2945.45|2945.45|2945.99|2945.99|2945.45|2945.45|0
1652968500000|2022-05-19 13:55:00|2945.56|2945.56|2946.28|2946.28|2946.28|2946.28|2945.56|2945.56|0
1652968510000|2022-05-19 13:55:10|2946.46|2946.46|2946.13|2946.13|2946.46|2946.46|2946.13|2946.13|0
1652968530000|2022-05-19 13:55:30|2946.01|2946.01|2946.01|2946.01|2946.01|2946.01|2946.01|2946.01|0
1652968540000|2022-05-19 13:55:40|2945.68|2945.68|2945.59|2945.59|2945.68|2945.68|2945.35|2945.35|0
1652968550000|2022-05-19 13:55:50|2945.9|2945.9|2945.9|2945.9|2945.9|2945.9|2945.79|2945.79|0
1652968560000|2022-05-19 13:56:00|2946.1|2946.1|2946.28|2946.28|2946.39|2946.39|2946.1|2946.1|0
1652968570000|2022-05-19 13:56:10|2946.36|2946.36|2946.44|2946.44|2946.44|2946.44|2946.36|2946.36|0
1652968580000|2022-05-19 13:56:20|2947.1|2947.1|2947.18|2947.18|2947.18|2947.18|2947.1|2947.1|0
1652968590000|2022-05-19 13:56:30|2947.1|2947.1|2947.02|2947.02|2947.1|2947.1|2946.95|2946.95|0
1652968600000|2022-05-19 13:56:40|2947.11|2947.11|2947.11|2947.11|2947.11|2947.11|2947.11|2947.11|0
1652968610000|2022-05-19 13:56:50|2947.42|2947.42|2947.75|2947.75|2947.75|2947.75|2947.42|2947.42|0
1652968620000|2022-05-19 13:57:00|2947.83|2947.83|2948.65|2948.65|2948.73|2948.73|2947.83|2947.83|0
1652968630000|2022-05-19 13:57:10|2948.81|2948.81|2948.81|2948.81|2948.81|2948.81|2948.81|2948.81|0
1652968640000|2022-05-19 13:57:20|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|0
1652968650000|2022-05-19 13:57:30|2949.01|2949.01|2949.15|2949.15|2949.15|2949.15|2949.01|2949.01|0
1652968670000|2022-05-19 13:57:50|2949.05|2949.05|2949.18|2949.18|2949.23|2949.23|2949.05|2949.05|0
1652968680000|2022-05-19 13:58:00|2949.3|2949.3|2949.14|2949.14|2949.3|2949.3|2949.14|2949.14|0
1652968700000|2022-05-19 13:58:20|2948.8|2948.8|2948.8|2948.8|2948.8|2948.8|2948.8|2948.8|0
1652968710000|2022-05-19 13:58:30|2948.47|2948.47|2948.39|2948.39|2948.47|2948.47|2948.39|2948.39|0
1652968730000|2022-05-19 13:58:50|2948.31|2948.31|2948.55|2948.55|2948.55|2948.55|2948.31|2948.31|0
1652968750000|2022-05-19 13:59:10|2948.42|2948.42|2948.42|2948.42|2948.42|2948.42|2948.42|2948.42|0
1652968760000|2022-05-19 13:59:20|2948.41|2948.41|2948.48|2948.48|2948.48|2948.48|2948.41|2948.41|0
1652968780000|2022-05-19 13:59:40|2948.62|2948.62|2948.52|2948.52|2948.62|2948.62|2948.52|2948.52|0
1652968790000|2022-05-19 13:59:50|2948.85|2948.85|2948.95|2948.95|2948.95|2948.95|2948.77|2948.77|0
1652968800000|2022-05-19 14:00:00|2949.03|2949.03|2948.95|2948.95|2949.03|2949.03|2948.87|2948.87|0
1652968820000|2022-05-19 14:00:20|2948.91|2948.91|2949.59|2949.59|2949.59|2949.59|2948.91|2948.91|0
1652968830000|2022-05-19 14:00:30|2949.69|2949.69|2949.22|2949.22|2949.71|2949.71|2949.22|2949.22|0
1652968840000|2022-05-19 14:00:40|2949.02|2949.02|2948.67|2948.67|2949.02|2949.02|2948.67|2948.67|0
1652968850000|2022-05-19 14:00:50|2948.82|2948.82|2948.72|2948.72|2948.82|2948.82|2948.72|2948.72|0
1652968860000|2022-05-19 14:01:00|2948.93|2948.93|2948.7|2948.7|2948.93|2948.93|2948.62|2948.62|0
1652968870000|2022-05-19 14:01:10|2948.57|2948.57|2948.5|2948.5|2948.57|2948.57|2948.5|2948.5|0
1652968880000|2022-05-19 14:01:20|2948.39|2948.39|2948.39|2948.39|2948.39|2948.39|2948.39|2948.39|0
1652968890000|2022-05-19 14:01:30|2948.57|2948.57|2948.68|2948.68|2948.68|2948.68|2948.57|2948.57|0
1652968900000|2022-05-19 14:01:40|2948.77|2948.77|2948.77|2948.77|2948.77|2948.77|2948.77|2948.77|0
1652968910000|2022-05-19 14:01:50|2949.44|2949.44|2949.44|2949.44|2949.44|2949.44|2949.44|2949.44|0
1652968920000|2022-05-19 14:02:00|2949.48|2949.48|2950.34|2950.34|2950.34|2950.34|2949.48|2949.48|0
1652968930000|2022-05-19 14:02:10|2950.67|2950.67|2950.92|2950.92|2950.92|2950.92|2950.67|2950.67|0
1652968940000|2022-05-19 14:02:20|2951.03|2951.03|2951.11|2951.11|2951.11|2951.11|2951.03|2951.03|0
1652968960000|2022-05-19 14:02:40|2951.27|2951.27|2951.13|2951.13|2951.39|2951.39|2951.06|2951.06|0
1652968970000|2022-05-19 14:02:50|2950.8|2950.8|2950.96|2950.96|2950.96|2950.96|2950.8|2950.8|0
1652968980000|2022-05-19 14:03:00|2951.04|2951.04|2951.28|2951.28|2951.28|2951.28|2951.04|2951.04|0
1652968990000|2022-05-19 14:03:10|2951.36|2951.36|2951.84|2951.84|2951.84|2951.84|2951.36|2951.36|0
1652969010000|2022-05-19 14:03:30|2951.92|2951.92|2953.1|2953.1|2953.43|2953.43|2951.92|2951.92|0
1652969020000|2022-05-19 14:03:40|2953.18|2953.18|2953.51|2953.51|2953.51|2953.51|2953.18|2953.18|0
1652969030000|2022-05-19 14:03:50|2953.62|2953.62|2953.85|2953.85|2953.85|2953.85|2953.62|2953.62|0
1652969050000|2022-05-19 14:04:10|2954.02|2954.02|2953.69|2953.69|2954.02|2954.02|2953.69|2953.69|0
1652969100000|2022-05-19 14:05:00|2953.77|2953.77|2953.77|2953.77|2953.77|2953.77|2953.77|2953.77|0
1652969110000|2022-05-19 14:05:10|2954.1|2954.1|2954.1|2954.1|2954.18|2954.18|2954.1|2954.1|0
1652969120000|2022-05-19 14:05:20|2954.17|2954.17|2954.81|2954.81|2954.81|2954.81|2954.17|2954.17|0
1652969130000|2022-05-19 14:05:30|2954.68|2954.68|2955.76|2955.76|2955.76|2955.76|2954.68|2954.68|0
1652969140000|2022-05-19 14:05:40|2956.49|2956.49|2956.75|2956.75|2956.75|2956.75|2956.35|2956.35|0
1652969150000|2022-05-19 14:05:50|2956.66|2956.66|2956.66|2956.66|2956.66|2956.66|2956.66|2956.66|0
1652969160000|2022-05-19 14:06:00|2956.56|2956.56|2956.12|2956.12|2956.56|2956.56|2956.12|2956.12|0
1652969170000|2022-05-19 14:06:10|2955.91|2955.91|2955.45|2955.45|2956.09|2956.09|2955.45|2955.45|0
1652969180000|2022-05-19 14:06:20|2955.34|2955.34|2955.67|2955.67|2955.67|2955.67|2955.34|2955.34|0
1652969190000|2022-05-19 14:06:30|2955.55|2955.55|2955.86|2955.86|2955.86|2955.86|2955.55|2955.55|0
1652969200000|2022-05-19 14:06:40|2955.96|2955.96|2955.16|2955.16|2955.96|2955.96|2955.16|2955.16|0
1652969210000|2022-05-19 14:06:50|2955.27|2955.27|2954.95|2954.95|2955.27|2955.27|2954.95|2954.95|0
1652969220000|2022-05-19 14:07:00|2955.19|2955.19|2955.52|2955.52|2955.52|2955.52|2955.19|2955.19|0
1652969240000|2022-05-19 14:07:20|2955.63|2955.63|2955.63|2955.63|2955.63|2955.63|2955.63|2955.63|0
1652969250000|2022-05-19 14:07:30|2955.72|2955.72|2955.72|2955.72|2955.72|2955.72|2955.72|2955.72|0
1652969260000|2022-05-19 14:07:40|2955.63|2955.63|2955.63|2955.63|2955.63|2955.63|2955.63|2955.63|0
1652969270000|2022-05-19 14:07:50|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|0
1652969290000|2022-05-19 14:08:10|2955.51|2955.51|2956.75|2956.75|2956.75|2956.75|2955.51|2955.51|0
1652969300000|2022-05-19 14:08:20|2956.8|2956.8|2956.8|2956.8|2956.8|2956.8|2956.8|2956.8|0
1652969310000|2022-05-19 14:08:30|2956.84|2956.84|2957.25|2957.25|2957.25|2957.25|2956.84|2956.84|0
1652969320000|2022-05-19 14:08:40|2957.41|2957.41|2957.41|2957.41|2957.41|2957.41|2957.41|2957.41|0
1652969340000|2022-05-19 14:09:00|2957.36|2957.36|2957.36|2957.36|2957.36|2957.36|2957.36|2957.36|0
1652969350000|2022-05-19 14:09:10|2957.27|2957.27|2957.19|2957.19|2957.27|2957.27|2957.19|2957.19|0
1652969360000|2022-05-19 14:09:20|2957.03|2957.03|2956.44|2956.44|2957.03|2957.03|2956.44|2956.44|0
1652969370000|2022-05-19 14:09:30|2956.36|2956.36|2956.36|2956.36|2956.36|2956.36|2956.36|2956.36|0
1652969380000|2022-05-19 14:09:40|2956.03|2956.03|2955.95|2955.95|2956.03|2956.03|2955.95|2955.95|0
1652969390000|2022-05-19 14:09:50|2956.03|2956.03|2955.82|2955.82|2956.03|2956.03|2955.82|2955.82|0
1652969400000|2022-05-19 14:10:00|2956.16|2956.16|2956.19|2956.19|2956.19|2956.19|2956.04|2956.04|0
1652969410000|2022-05-19 14:10:10|2956.27|2956.27|2956.27|2956.27|2956.27|2956.27|2956.27|2956.27|0
1652969420000|2022-05-19 14:10:20|2956.57|2956.57|2956.68|2956.68|2956.68|2956.68|2956.57|2956.57|0
1652969430000|2022-05-19 14:10:30|2956.79|2956.79|2957.98|2957.98|2957.98|2957.98|2956.79|2956.79|0
1652969440000|2022-05-19 14:10:40|2957.88|2957.88|2957.88|2957.88|2957.88|2957.88|2957.88|2957.88|0
1652969450000|2022-05-19 14:10:50|2957.79|2957.79|2957.79|2957.79|2957.79|2957.79|2957.79|2957.79|0
1652969460000|2022-05-19 14:11:00|2957.87|2957.87|2958.12|2958.12|2958.16|2958.16|2957.8|2957.8|0
1652969470000|2022-05-19 14:11:10|2958.21|2958.21|2958.21|2958.21|2958.21|2958.21|2958.21|2958.21|0
1652969490000|2022-05-19 14:11:30|2958.33|2958.33|2958.33|2958.33|2958.33|2958.33|2958.33|2958.33|0
1652969500000|2022-05-19 14:11:40|2958.41|2958.41|2958.41|2958.41|2958.41|2958.41|2958.41|2958.41|0
1652969520000|2022-05-19 14:12:00|2958.33|2958.33|2956.98|2956.98|2958.33|2958.33|2956.98|2956.98|0
1652969530000|2022-05-19 14:12:10|2956.88|2956.88|2954.12|2954.12|2956.88|2956.88|2954.12|2954.12|0
1652969540000|2022-05-19 14:12:20|2953.76|2953.76|2953.02|2953.02|2953.76|2953.76|2953.02|2953.02|0
1652969550000|2022-05-19 14:12:30|2953.06|2953.06|2953.06|2953.06|2953.06|2953.06|2953.06|2953.06|0
1652969560000|2022-05-19 14:12:40|2953.14|2953.14|2952.98|2952.98|2953.14|2953.14|2952.98|2952.98|0
1652969570000|2022-05-19 14:12:50|2952.65|2952.65|2952.98|2952.98|2952.98|2952.98|2952.65|2952.65|0
1652969580000|2022-05-19 14:13:00|2953.06|2953.06|2953.49|2953.49|2953.49|2953.49|2953.06|2953.06|0
1652969590000|2022-05-19 14:13:10|2953.65|2953.65|2952.73|2952.73|2953.65|2953.65|2952.73|2952.73|0
1652969600000|2022-05-19 14:13:20|2952.64|2952.64|2952.56|2952.56|2952.64|2952.64|2952.56|2952.56|0
1652969610000|2022-05-19 14:13:30|2952.23|2952.23|2951.94|2951.94|2952.34|2952.34|2951.94|2951.94|0
1652969630000|2022-05-19 14:13:50|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|0
1652969640000|2022-05-19 14:14:00|2951.48|2951.48|2951.56|2951.56|2951.56|2951.56|2951.48|2951.48|0
1652969650000|2022-05-19 14:14:10|2951.58|2951.58|2951.58|2951.58|2951.58|2951.58|2951.58|2951.58|0
1652969670000|2022-05-19 14:14:30|2951.5|2951.5|2951.4|2951.4|2951.5|2951.5|2951.4|2951.4|0
1652969680000|2022-05-19 14:14:40|2951.5|2951.5|2951.5|2951.5|2951.5|2951.5|2951.5|2951.5|0
1652969690000|2022-05-19 14:14:50|2951.27|2951.27|2951.46|2951.46|2951.62|2951.62|2951.27|2951.27|0
1652969700000|2022-05-19 14:15:00|2951.38|2951.38|2951.38|2951.38|2951.38|2951.38|2951.38|2951.38|0
1652969710000|2022-05-19 14:15:10|2951.21|2951.21|2950.87|2950.87|2951.21|2951.21|2950.87|2950.87|0
1652969720000|2022-05-19 14:15:20|2950.7|2950.7|2949.13|2949.13|2950.7|2950.7|2949.13|2949.13|0
1652969730000|2022-05-19 14:15:30|2948.9|2948.9|2949.14|2949.14|2949.14|2949.14|2948.74|2948.74|0
1652969750000|2022-05-19 14:15:50|2949.04|2949.04|2949.2|2949.2|2949.2|2949.2|2949.04|2949.04|0
1652969760000|2022-05-19 14:16:00|2949.37|2949.37|2949.37|2949.37|2949.37|2949.37|2949.37|2949.37|0
1652969770000|2022-05-19 14:16:10|2949.47|2949.47|2949.39|2949.39|2949.47|2949.47|2949.39|2949.39|0
1652969780000|2022-05-19 14:16:20|2949.05|2949.05|2948.8|2948.8|2949.05|2949.05|2948.8|2948.8|0
1652969790000|2022-05-19 14:16:30|2948.9|2948.9|2950.6|2950.6|2950.6|2950.6|2948.9|2948.9|0
1652969800000|2022-05-19 14:16:40|2950.91|2950.91|2950.6|2950.6|2950.98|2950.98|2950.6|2950.6|0
1652969810000|2022-05-19 14:16:50|2950.4|2950.4|2949.73|2949.73|2950.4|2950.4|2949.73|2949.73|0
1652969820000|2022-05-19 14:17:00|2949.4|2949.4|2949.14|2949.14|2949.4|2949.4|2948.92|2948.92|0
1652969830000|2022-05-19 14:17:10|2949.04|2949.04|2949.04|2949.04|2949.04|2949.04|2949.04|2949.04|0
1652969840000|2022-05-19 14:17:20|2948.93|2948.93|2949.06|2949.06|2949.06|2949.06|2948.93|2948.93|0
1652969860000|2022-05-19 14:17:40|2948.98|2948.98|2948.98|2948.98|2949.06|2949.06|2948.98|2948.98|0
1652969870000|2022-05-19 14:17:50|2949.06|2949.06|2949.06|2949.06|2949.06|2949.06|2949.06|2949.06|0
1652969880000|2022-05-19 14:18:00|2948.48|2948.48|2948.37|2948.37|2948.48|2948.48|2948.37|2948.37|0
1652969890000|2022-05-19 14:18:10|2948.21|2948.21|2948.06|2948.06|2948.21|2948.21|2948.06|2948.06|0
1652969900000|2022-05-19 14:18:20|2947.8|2947.8|2947.39|2947.39|2947.8|2947.8|2947.16|2947.16|0
1652969920000|2022-05-19 14:18:40|2947.28|2947.28|2947.1|2947.1|2947.28|2947.28|2947.1|2947.1|0
1652969940000|2022-05-19 14:19:00|2947.2|2947.2|2947.64|2947.64|2947.64|2947.64|2946.97|2946.97|0
1652969950000|2022-05-19 14:19:10|2947.85|2947.85|2948.18|2948.18|2948.18|2948.18|2947.85|2947.85|0
1652969970000|2022-05-19 14:19:30|2948.27|2948.27|2948.6|2948.6|2948.6|2948.6|2948.27|2948.27|0
1652969980000|2022-05-19 14:19:40|2948.72|2948.72|2949.01|2949.01|2949.09|2949.09|2948.72|2948.72|0
1652969990000|2022-05-19 14:19:50|2949.12|2949.12|2949.78|2949.78|2949.78|2949.78|2949.12|2949.12|0
1652970000000|2022-05-19 14:20:00|2950.11|2950.11|2950.2|2950.2|2950.2|2950.2|2950.11|2950.11|0
1652970010000|2022-05-19 14:20:10|2950.04|2950.04|2950.04|2950.04|2950.04|2950.04|2950.04|2950.04|0
1652970020000|2022-05-19 14:20:20|2950.37|2950.37|2950.53|2950.53|2950.53|2950.53|2950.37|2950.37|0
1652970030000|2022-05-19 14:20:30|2950.61|2950.61|2950.97|2950.97|2950.97|2950.97|2950.61|2950.61|0
1652970040000|2022-05-19 14:20:40|2950.81|2950.81|2950.81|2950.81|2950.81|2950.81|2950.81|2950.81|0
1652970060000|2022-05-19 14:21:00|2950.89|2950.89|2951.42|2951.42|2951.42|2951.42|2950.89|2950.89|0
1652970070000|2022-05-19 14:21:10|2951.61|2951.61|2951.72|2951.72|2951.72|2951.72|2951.61|2951.61|0
1652970080000|2022-05-19 14:21:20|2951.83|2951.83|2951.83|2951.83|2951.83|2951.83|2951.83|2951.83|0
1652970100000|2022-05-19 14:21:40|2951.79|2951.79|2951.43|2951.43|2951.79|2951.79|2951.43|2951.43|0
1652970110000|2022-05-19 14:21:50|2951.36|2951.36|2951.12|2951.12|2951.36|2951.36|2951.12|2951.12|0
1652970120000|2022-05-19 14:22:00|2951.03|2951.03|2951.03|2951.03|2951.03|2951.03|2951.03|2951.03|0
1652970130000|2022-05-19 14:22:10|2951.12|2951.12|2951.12|2951.12|2951.12|2951.12|2951.12|2951.12|0
1652970140000|2022-05-19 14:22:20|2950.92|2950.92|2950.92|2950.92|2950.92|2950.92|2950.92|2950.92|0
1652970160000|2022-05-19 14:22:40|2951.08|2951.08|2950.98|2950.98|2951.16|2951.16|2950.98|2950.98|0
1652970170000|2022-05-19 14:22:50|2951.14|2951.14|2950.8|2950.8|2951.14|2951.14|2950.8|2950.8|0
1652970200000|2022-05-19 14:23:20|2950.88|2950.88|2950.96|2950.96|2950.96|2950.96|2950.88|2950.88|0
1652970210000|2022-05-19 14:23:30|2951.17|2951.17|2951.17|2951.17|2951.17|2951.17|2951.17|2951.17|0
1652970220000|2022-05-19 14:23:40|2951.33|2951.33|2951.5|2951.5|2951.5|2951.5|2951.33|2951.33|0
1652970240000|2022-05-19 14:24:00|2951.71|2951.71|2951.55|2951.55|2951.82|2951.82|2951.55|2951.55|0
1652970250000|2022-05-19 14:24:10|2951.63|2951.63|2951.71|2951.71|2951.71|2951.71|2951.63|2951.63|0
1652970260000|2022-05-19 14:24:20|2951.81|2951.81|2951.81|2951.81|2951.81|2951.81|2951.81|2951.81|0
1652970270000|2022-05-19 14:24:30|2951.89|2951.89|2951.97|2951.97|2951.97|2951.97|2951.89|2951.89|0
1652970290000|2022-05-19 14:24:50|2952.15|2952.15|2952.15|2952.15|2952.15|2952.15|2952.15|2952.15|0
1652970300000|2022-05-19 14:25:00|2952.26|2952.26|2952.75|2952.75|2952.75|2952.75|2952.26|2952.26|0
1652970310000|2022-05-19 14:25:10|2952.67|2952.67|2951.8|2951.8|2952.77|2952.77|2951.8|2951.8|0
1652970350000|2022-05-19 14:25:50|2951.96|2951.96|2952.04|2952.04|2952.04|2952.04|2951.96|2951.96|0
1652970360000|2022-05-19 14:26:00|2952|2952|2951.91|2951.91|2952|2952|2951.91|2951.91|0
1652970400000|2022-05-19 14:26:40|2952.24|2952.24|2952.13|2952.13|2952.28|2952.28|2952.13|2952.13|0
1652970410000|2022-05-19 14:26:50|2952.08|2952.08|2951.75|2951.75|2952.08|2952.08|2951.75|2951.75|0
1652970420000|2022-05-19 14:27:00|2951.79|2951.79|2950.68|2950.68|2951.79|2951.79|2950.34|2950.34|0
1652970430000|2022-05-19 14:27:10|2950.6|2950.6|2951.01|2951.01|2951.01|2951.01|2950.6|2950.6|0
1652970440000|2022-05-19 14:27:20|2950.87|2950.87|2950.87|2950.87|2950.87|2950.87|2950.87|2950.87|0
1652970450000|2022-05-19 14:27:30|2950.76|2950.76|2950.86|2950.86|2950.86|2950.86|2950.76|2950.76|0
1652970460000|2022-05-19 14:27:40|2950.78|2950.78|2950.82|2950.82|2950.82|2950.82|2950.74|2950.74|0
1652970470000|2022-05-19 14:27:50|2951.15|2951.15|2951.15|2951.15|2951.15|2951.15|2951.15|2951.15|0
1652970480000|2022-05-19 14:28:00|2951.36|2951.36|2951.59|2951.59|2951.69|2951.69|2951.36|2951.36|0
1652970490000|2022-05-19 14:28:10|2951.8|2951.8|2951.85|2951.85|2951.85|2951.85|2951.69|2951.69|0
1652970510000|2022-05-19 14:28:30|2951.77|2951.77|2951.6|2951.6|2951.77|2951.77|2951.56|2951.56|0
1652970520000|2022-05-19 14:28:40|2951.56|2951.56|2951.56|2951.56|2951.6|2951.6|2951.56|2951.56|0
1652970530000|2022-05-19 14:28:50|2951.52|2951.52|2950.36|2950.36|2951.68|2951.68|2950.36|2950.36|0
1652970540000|2022-05-19 14:29:00|2950.29|2950.29|2949.43|2949.43|2950.29|2950.29|2949.43|2949.43|0
1652970550000|2022-05-19 14:29:10|2949.77|2949.77|2949.69|2949.69|2949.77|2949.77|2949.69|2949.69|0
1652970560000|2022-05-19 14:29:20|2949.62|2949.62|2949.62|2949.62|2949.62|2949.62|2949.62|2949.62|0
1652970570000|2022-05-19 14:29:30|2949.54|2949.54|2949.26|2949.26|2949.54|2949.54|2949.26|2949.26|0
1652970580000|2022-05-19 14:29:40|2949.04|2949.04|2949.08|2949.08|2949.08|2949.08|2948.93|2948.93|0
1652970590000|2022-05-19 14:29:50|2948.88|2948.88|2948.7|2948.7|2948.88|2948.88|2948.7|2948.7|0
1652970600000|2022-05-19 14:30:00|2948.58|2948.58|2948.42|2948.42|2948.58|2948.58|2948.38|2948.38|0
1652970610000|2022-05-19 14:30:10|2948.34|2948.34|2948.34|2948.34|2948.34|2948.34|2948.34|2948.34|0
1652970620000|2022-05-19 14:30:20|2948.01|2948.01|2947.54|2947.54|2948.01|2948.01|2947.54|2947.54|0
1652970630000|2022-05-19 14:30:30|2947.62|2947.62|2947.01|2947.01|2947.62|2947.62|2947.01|2947.01|0
1652970640000|2022-05-19 14:30:40|2947.04|2947.04|2946.41|2946.41|2947.07|2947.07|2946.41|2946.41|0
1652970650000|2022-05-19 14:30:50|2946.09|2946.09|2946.05|2946.05|2946.09|2946.09|2945.89|2945.89|0
1652970660000|2022-05-19 14:31:00|2945.97|2945.97|2945|2945|2945.97|2945.97|2945|2945|0
1652970670000|2022-05-19 14:31:10|2945.07|2945.07|2945.07|2945.07|2945.07|2945.07|2945.07|2945.07|0
1652970680000|2022-05-19 14:31:20|2944.88|2944.88|2945.32|2945.32|2945.32|2945.32|2944.46|2944.46|0
1652970690000|2022-05-19 14:31:30|2945.53|2945.53|2945.53|2945.53|2945.53|2945.53|2945.53|2945.53|0
1652970700000|2022-05-19 14:31:40|2945.37|2945.37|2945.05|2945.05|2945.37|2945.37|2945.01|2945.01|0
1652970710000|2022-05-19 14:31:50|2944.95|2944.95|2944.77|2944.77|2944.99|2944.99|2944.77|2944.77|0
1652970730000|2022-05-19 14:32:10|2945.1|2945.1|2945.1|2945.1|2945.1|2945.1|2945.1|2945.1|0
1652970740000|2022-05-19 14:32:20|2945.21|2945.21|2946.33|2946.33|2946.33|2946.33|2945.1|2945.1|0
1652970750000|2022-05-19 14:32:30|2946.1|2946.1|2946.1|2946.1|2946.1|2946.1|2946.1|2946.1|0
1652970760000|2022-05-19 14:32:40|2946.19|2946.19|2946.03|2946.03|2946.19|2946.19|2946.03|2946.03|0
1652970770000|2022-05-19 14:32:50|2946.36|2946.36|2946.36|2946.36|2946.36|2946.36|2946.36|2946.36|0
1652970780000|2022-05-19 14:33:00|2946.7|2946.7|2947.75|2947.75|2947.76|2947.76|2946.7|2946.7|0
1652970790000|2022-05-19 14:33:10|2947.67|2947.67|2947.75|2947.75|2947.75|2947.75|2947.67|2947.67|0
1652970800000|2022-05-19 14:33:20|2947.54|2947.54|2947.54|2947.54|2947.54|2947.54|2947.54|2947.54|0
1652970810000|2022-05-19 14:33:30|2947.64|2947.64|2947.76|2947.76|2947.76|2947.76|2947.64|2947.64|0
1652970820000|2022-05-19 14:33:40|2947.88|2947.88|2947.8|2947.8|2947.88|2947.88|2947.8|2947.8|0
1652970830000|2022-05-19 14:33:50|2948.13|2948.13|2948.13|2948.13|2948.13|2948.13|2948.13|2948.13|0
1652970840000|2022-05-19 14:34:00|2948.23|2948.23|2948.81|2948.81|2948.81|2948.81|2948.23|2948.23|0
1652970850000|2022-05-19 14:34:10|2949.09|2949.09|2949.09|2949.09|2949.09|2949.09|2949.09|2949.09|0
1652970870000|2022-05-19 14:34:30|2949.24|2949.24|2950.3|2950.3|2950.74|2950.74|2949.24|2949.24|0
1652970880000|2022-05-19 14:34:40|2950.54|2950.54|2950.21|2950.21|2950.54|2950.54|2950.21|2950.21|0
1652970890000|2022-05-19 14:34:50|2950.36|2950.36|2950.52|2950.52|2950.52|2950.52|2950.31|2950.31|0
1652970900000|2022-05-19 14:35:00|2950.36|2950.36|2950.41|2950.41|2950.44|2950.44|2950.33|2950.33|0
1652970910000|2022-05-19 14:35:10|2950.2|2950.2|2950.2|2950.2|2950.2|2950.2|2950.2|2950.2|0
1652970920000|2022-05-19 14:35:20|2950.15|2950.15|2950.25|2950.25|2950.25|2950.25|2950.15|2950.15|0
1652970930000|2022-05-19 14:35:30|2950.15|2950.15|2950.15|2950.15|2950.15|2950.15|2950.15|2950.15|0
1652970940000|2022-05-19 14:35:40|2950.49|2950.49|2950.49|2950.49|2950.49|2950.49|2950.49|2950.49|0
1652970960000|2022-05-19 14:36:00|2950.41|2950.41|2950.48|2950.48|2950.48|2950.48|2950.41|2950.41|0
1652970970000|2022-05-19 14:36:10|2950.67|2950.67|2950.78|2950.78|2950.78|2950.78|2950.57|2950.57|0
1652970980000|2022-05-19 14:36:20|2950.68|2950.68|2950.68|2950.68|2950.68|2950.68|2950.68|2950.68|0
1652971000000|2022-05-19 14:36:40|2950.79|2950.79|2950.96|2950.96|2951.19|2951.19|2950.63|2950.63|0
1652971010000|2022-05-19 14:36:50|2950.84|2950.84|2950.84|2950.84|2950.84|2950.84|2950.84|2950.84|0
1652971020000|2022-05-19 14:37:00|2950.77|2950.77|2950.77|2950.77|2950.77|2950.77|2950.77|2950.77|0
1652971040000|2022-05-19 14:37:20|2950.66|2950.66|2950.66|2950.66|2950.66|2950.66|2950.66|2950.66|0
1652971050000|2022-05-19 14:37:30|2950.35|2950.35|2950.3|2950.3|2950.35|2950.35|2950.3|2950.3|0
1652971070000|2022-05-19 14:37:50|2950.37|2950.37|2950.27|2950.27|2950.37|2950.37|2950.27|2950.27|0
1652971080000|2022-05-19 14:38:00|2950.16|2950.16|2950.46|2950.46|2950.79|2950.79|2950.16|2950.16|0
1652971090000|2022-05-19 14:38:10|2950.3|2950.3|2950.12|2950.12|2950.3|2950.3|2950.12|2950.12|0
1652971100000|2022-05-19 14:38:20|2950.02|2950.02|2950|2950|2950.02|2950.02|2949.86|2949.86|0
1652971110000|2022-05-19 14:38:30|2949.86|2949.86|2949.15|2949.15|2949.86|2949.86|2949.15|2949.15|0
1652971120000|2022-05-19 14:38:40|2948.92|2948.92|2949|2949|2949.14|2949.14|2948.81|2948.81|0
1652971130000|2022-05-19 14:38:50|2948.81|2948.81|2948.48|2948.48|2948.81|2948.81|2948.48|2948.48|0
1652971140000|2022-05-19 14:39:00|2948.3|2948.3|2948.04|2948.04|2948.3|2948.3|2948.04|2948.04|0
1652971150000|2022-05-19 14:39:10|2947.79|2947.79|2946.94|2946.94|2947.79|2947.79|2946.81|2946.81|0
1652971160000|2022-05-19 14:39:20|2947.27|2947.27|2947.27|2947.27|2947.27|2947.27|2947.27|2947.27|0
1652971170000|2022-05-19 14:39:30|2947.19|2947.19|2947.19|2947.19|2947.19|2947.19|2947.19|2947.19|0
1652971190000|2022-05-19 14:39:50|2947.43|2947.43|2947.69|2947.69|2947.77|2947.77|2947.43|2947.43|0
1652971200000|2022-05-19 14:40:00|2948.02|2948.02|2947.61|2947.61|2948.02|2948.02|2947.61|2947.61|0
1652971210000|2022-05-19 14:40:10|2947.69|2947.69|2947.83|2947.83|2947.83|2947.83|2947.69|2947.69|0
1652971220000|2022-05-19 14:40:20|2947.87|2947.87|2947.96|2947.96|2947.96|2947.96|2947.87|2947.87|0
1652971230000|2022-05-19 14:40:30|2947.88|2947.88|2948.13|2948.13|2948.22|2948.22|2947.88|2947.88|0
1652971240000|2022-05-19 14:40:40|2948.24|2948.24|2947.9|2947.9|2948.24|2948.24|2947.9|2947.9|0
1652971250000|2022-05-19 14:40:50|2947.98|2947.98|2947.98|2947.98|2947.98|2947.98|2947.98|2947.98|0
1652971270000|2022-05-19 14:41:10|2947.94|2947.94|2947.79|2947.79|2948.04|2948.04|2947.73|2947.73|0
1652971280000|2022-05-19 14:41:20|2947.7|2947.7|2947.92|2947.92|2947.92|2947.92|2947.7|2947.7|0
1652971290000|2022-05-19 14:41:30|2948.13|2948.13|2948.13|2948.13|2948.13|2948.13|2948.13|2948.13|0
1652971300000|2022-05-19 14:41:40|2947.95|2947.95|2948.06|2948.06|2948.06|2948.06|2947.95|2947.95|0
1652971310000|2022-05-19 14:41:50|2947.98|2947.98|2948.18|2948.18|2948.18|2948.18|2947.85|2947.85|0
1652971320000|2022-05-19 14:42:00|2948.42|2948.42|2948.75|2948.75|2948.75|2948.75|2948.42|2948.42|0
1652971330000|2022-05-19 14:42:10|2948.83|2948.83|2948.92|2948.92|2948.92|2948.92|2948.83|2948.83|0
1652971340000|2022-05-19 14:42:20|2949.03|2949.03|2951.12|2951.12|2951.23|2951.23|2949.03|2949.03|0
1652971350000|2022-05-19 14:42:30|2951.23|2951.23|2951.31|2951.31|2951.31|2951.31|2951.23|2951.23|0
1652971360000|2022-05-19 14:42:40|2951.42|2951.42|2951.75|2951.75|2951.75|2951.75|2951.42|2951.42|0
1652971370000|2022-05-19 14:42:50|2951.65|2951.65|2950.21|2950.21|2951.65|2951.65|2950.21|2950.21|0
1652971380000|2022-05-19 14:43:00|2950.1|2950.1|2950.1|2950.1|2950.1|2950.1|2950.1|2950.1|0
1652971390000|2022-05-19 14:43:10|2949.77|2949.77|2949.77|2949.77|2949.77|2949.77|2949.77|2949.77|0
1652971400000|2022-05-19 14:43:20|2949.51|2949.51|2948.98|2948.98|2949.51|2949.51|2948.86|2948.86|0
1652971410000|2022-05-19 14:43:30|2948.91|2948.91|2949.03|2949.03|2949.03|2949.03|2948.83|2948.83|0
1652971420000|2022-05-19 14:43:40|2948.87|2948.87|2948.95|2948.95|2948.95|2948.95|2948.87|2948.87|0
1652971430000|2022-05-19 14:43:50|2949.11|2949.11|2949.48|2949.48|2949.48|2949.48|2949.11|2949.11|0
1652971440000|2022-05-19 14:44:00|2949.52|2949.52|2949.52|2949.52|2949.52|2949.52|2949.52|2949.52|0
1652971450000|2022-05-19 14:44:10|2949.48|2949.48|2949.48|2949.48|2949.48|2949.48|2949.48|2949.48|0
1652971460000|2022-05-19 14:44:20|2949.58|2949.58|2949.58|2949.58|2949.58|2949.58|2949.58|2949.58|0
1652971470000|2022-05-19 14:44:30|2949.38|2949.38|2949.69|2949.69|2949.69|2949.69|2949.38|2949.38|0
1652971500000|2022-05-19 14:45:00|2949.62|2949.62|2949.62|2949.62|2949.62|2949.62|2949.62|2949.62|0
1652971510000|2022-05-19 14:45:10|2950.3|2950.3|2950.3|2950.3|2950.3|2950.3|2950.3|2950.3|0
1652971530000|2022-05-19 14:45:30|2950.41|2950.41|2950.06|2950.06|2950.41|2950.41|2950.06|2950.06|0
1652971540000|2022-05-19 14:45:40|2949.98|2949.98|2950.08|2950.08|2950.08|2950.08|2949.98|2949.98|0
1652971550000|2022-05-19 14:45:50|2950.04|2950.04|2950.08|2950.08|2950.08|2950.08|2950|2950|0
1652971560000|2022-05-19 14:46:00|2949.75|2949.75|2950.04|2950.04|2950.04|2950.04|2949.59|2949.59|0
1652971570000|2022-05-19 14:46:10|2950.37|2950.37|2950.2|2950.2|2950.37|2950.37|2950.04|2950.04|0
1652971580000|2022-05-19 14:46:20|2950.31|2950.31|2950.64|2950.64|2950.64|2950.64|2950.31|2950.31|0
1652971590000|2022-05-19 14:46:30|2950.74|2950.74|2950.98|2950.98|2950.98|2950.98|2950.74|2950.74|0
1652971600000|2022-05-19 14:46:40|2951.06|2951.06|2951.76|2951.76|2951.76|2951.76|2950.98|2950.98|0
1652971610000|2022-05-19 14:46:50|2951.86|2951.86|2952.53|2952.53|2952.53|2952.53|2951.86|2951.86|0
1652971620000|2022-05-19 14:47:00|2952.64|2952.64|2952.71|2952.71|2952.71|2952.71|2952.64|2952.64|0
1652971630000|2022-05-19 14:47:10|2952.57|2952.57|2952.57|2952.57|2952.57|2952.57|2952.57|2952.57|0
1652971640000|2022-05-19 14:47:20|2952.67|2952.67|2952.67|2952.67|2952.67|2952.67|2952.67|2952.67|0
1652971650000|2022-05-19 14:47:30|2952.78|2952.78|2952.97|2952.97|2952.97|2952.97|2952.78|2952.78|0
1652971660000|2022-05-19 14:47:40|2952.86|2952.86|2952.86|2952.86|2952.86|2952.86|2952.86|2952.86|0
1652971670000|2022-05-19 14:47:50|2953.07|2953.07|2952.99|2952.99|2953.07|2953.07|2952.99|2952.99|0
1652971680000|2022-05-19 14:48:00|2953.07|2953.07|2953.03|2953.03|2953.07|2953.07|2952.99|2952.99|0
1652971690000|2022-05-19 14:48:10|2952.93|2952.93|2952.93|2952.93|2952.93|2952.93|2952.93|2952.93|0
1652971700000|2022-05-19 14:48:20|2952.81|2952.81|2952.4|2952.4|2952.81|2952.81|2952.4|2952.4|0
1652971710000|2022-05-19 14:48:30|2952.35|2952.35|2952.24|2952.24|2952.61|2952.61|2952.24|2952.24|0
1652971720000|2022-05-19 14:48:40|2952.13|2952.13|2951.8|2951.8|2952.13|2952.13|2951.8|2951.8|0
1652971740000|2022-05-19 14:49:00|2951.9|2951.9|2951.83|2951.83|2951.9|2951.9|2951.83|2951.83|0
1652971750000|2022-05-19 14:49:10|2951.49|2951.49|2951.32|2951.32|2951.73|2951.73|2951.32|2951.32|0
1652971760000|2022-05-19 14:49:20|2951.24|2951.24|2951.24|2951.24|2951.24|2951.24|2951.24|2951.24|0
1652971770000|2022-05-19 14:49:30|2951.45|2951.45|2951.14|2951.14|2951.45|2951.45|2951.06|2951.06|0
1652971780000|2022-05-19 14:49:40|2951.25|2951.25|2951.17|2951.17|2951.25|2951.25|2951.17|2951.17|0
1652971790000|2022-05-19 14:49:50|2951.09|2951.09|2950.99|2950.99|2951.09|2951.09|2950.99|2950.99|0
1652971800000|2022-05-19 14:50:00|2950.88|2950.88|2950.67|2950.67|2950.88|2950.88|2950.67|2950.67|0
1652971810000|2022-05-19 14:50:10|2950.59|2950.59|2950.59|2950.59|2950.59|2950.59|2950.59|2950.59|0
1652971820000|2022-05-19 14:50:20|2950.92|2950.92|2951.6|2951.6|2951.6|2951.6|2950.92|2950.92|0
1652971830000|2022-05-19 14:50:30|2951.72|2951.72|2951.72|2951.72|2951.72|2951.72|2951.72|2951.72|0
1652971840000|2022-05-19 14:50:40|2951.81|2951.81|2951.73|2951.73|2951.81|2951.81|2951.73|2951.73|0
1652971850000|2022-05-19 14:50:50|2951.62|2951.62|2951.62|2951.62|2951.62|2951.62|2951.62|2951.62|0
1652971860000|2022-05-19 14:51:00|2951.7|2951.7|2951.7|2951.7|2951.7|2951.7|2951.7|2951.7|0
1652971870000|2022-05-19 14:51:10|2951.78|2951.78|2951.78|2951.78|2951.78|2951.78|2951.78|2951.78|0
1652971880000|2022-05-19 14:51:20|2951.85|2951.85|2951.85|2951.85|2951.85|2951.85|2951.85|2951.85|0
1652971890000|2022-05-19 14:51:30|2951.7|2951.7|2951.65|2951.65|2951.7|2951.7|2951.65|2951.65|0
1652971900000|2022-05-19 14:51:40|2951.32|2951.32|2951.4|2951.4|2951.4|2951.4|2951.32|2951.32|0
1652971930000|2022-05-19 14:52:10|2951.32|2951.32|2951.32|2951.32|2951.32|2951.32|2951.32|2951.32|0
1652971940000|2022-05-19 14:52:20|2951.22|2951.22|2951.11|2951.11|2951.22|2951.22|2951.11|2951.11|0
1652971950000|2022-05-19 14:52:30|2951.01|2951.01|2950.29|2950.29|2951.01|2951.01|2950.29|2950.29|0
1652971960000|2022-05-19 14:52:40|2950.21|2950.21|2949.83|2949.83|2950.21|2950.21|2949.83|2949.83|0
1652971970000|2022-05-19 14:52:50|2949.94|2949.94|2949.95|2949.95|2950.02|2950.02|2949.94|2949.94|0
1652971980000|2022-05-19 14:53:00|2950.03|2950.03|2950.03|2950.03|2950.03|2950.03|2950.03|2950.03|0
1652971990000|2022-05-19 14:53:10|2949.96|2949.96|2949.96|2949.96|2949.96|2949.96|2949.96|2949.96|0
1652972000000|2022-05-19 14:53:20|2950|2950|2950|2950|2950|2950|2950|2950|0
1652972020000|2022-05-19 14:53:40|2950.09|2950.09|2950.3|2950.3|2950.3|2950.3|2950.09|2950.09|0
1652972030000|2022-05-19 14:53:50|2950.46|2950.46|2950.46|2950.46|2950.46|2950.46|2950.46|2950.46|0
1652972040000|2022-05-19 14:54:00|2950.29|2950.29|2950.4|2950.4|2950.4|2950.4|2950.29|2950.29|0
1652972050000|2022-05-19 14:54:10|2950.5|2950.5|2950.57|2950.57|2950.57|2950.57|2950.5|2950.5|0
1652972060000|2022-05-19 14:54:20|2950.65|2950.65|2950.65|2950.65|2950.65|2950.65|2950.65|2950.65|0
1652972070000|2022-05-19 14:54:30|2950.86|2950.86|2952.42|2952.42|2952.42|2952.42|2950.86|2950.86|0
1652972080000|2022-05-19 14:54:40|2952.75|2952.75|2952.75|2952.75|2952.75|2952.75|2952.75|2952.75|0
1652972090000|2022-05-19 14:54:50|2952.92|2952.92|2952.95|2952.95|2952.95|2952.95|2952.92|2952.92|0
1652972100000|2022-05-19 14:55:00|2953.28|2953.28|2953.39|2953.39|2953.51|2953.51|2953.28|2953.28|0
1652972110000|2022-05-19 14:55:10|2953.57|2953.57|2953.78|2953.78|2953.88|2953.88|2953.57|2953.57|0
1652972120000|2022-05-19 14:55:20|2953.89|2953.89|2954.18|2954.18|2954.18|2954.18|2953.89|2953.89|0
1652972130000|2022-05-19 14:55:30|2954.34|2954.34|2954.87|2954.87|2954.87|2954.87|2954.34|2954.34|0
1652972140000|2022-05-19 14:55:40|2954.99|2954.99|2955.38|2955.38|2955.38|2955.38|2954.99|2954.99|0
1652972150000|2022-05-19 14:55:50|2955.46|2955.46|2955.58|2955.58|2955.58|2955.58|2955.46|2955.46|0
1652972160000|2022-05-19 14:56:00|2956.25|2956.25|2956.25|2956.25|2956.25|2956.25|2956.25|2956.25|0
1652972170000|2022-05-19 14:56:10|2956.68|2956.68|2956.7|2956.7|2956.7|2956.7|2956.68|2956.68|0
1652972180000|2022-05-19 14:56:20|2956.8|2956.8|2957.12|2957.12|2957.12|2957.12|2956.8|2956.8|0
1652972190000|2022-05-19 14:56:30|2957.19|2957.19|2957.38|2957.38|2957.38|2957.38|2957.19|2957.19|0
1652972200000|2022-05-19 14:56:40|2957.71|2957.71|2958.16|2958.16|2958.16|2958.16|2957.71|2957.71|0
1652972210000|2022-05-19 14:56:50|2958.24|2958.24|2958.24|2958.24|2958.24|2958.24|2958.24|2958.24|0
1652972220000|2022-05-19 14:57:00|2958.34|2958.34|2957.93|2957.93|2958.34|2958.34|2957.6|2957.6|0
1652972230000|2022-05-19 14:57:10|2957.97|2957.97|2957.82|2957.82|2957.97|2957.97|2957.82|2957.82|0
1652972240000|2022-05-19 14:57:20|2957.9|2957.9|2957.9|2957.9|2957.9|2957.9|2957.9|2957.9|0
1652972250000|2022-05-19 14:57:30|2957.79|2957.79|2957.79|2957.79|2957.79|2957.79|2957.79|2957.79|0
1652972260000|2022-05-19 14:57:40|2957.72|2957.72|2957.83|2957.83|2957.83|2957.83|2957.72|2957.72|0
1652972270000|2022-05-19 14:57:50|2957.9|2957.9|2957.9|2957.9|2957.9|2957.9|2957.9|2957.9|0
1652972280000|2022-05-19 14:58:00|2958|2958|2958.31|2958.31|2958.33|2958.33|2957.98|2957.98|0
1652972300000|2022-05-19 14:58:20|2958.44|2958.44|2958.44|2958.44|2958.44|2958.44|2958.44|2958.44|0
1652972310000|2022-05-19 14:58:30|2958.68|2958.68|2959.01|2959.01|2959.01|2959.01|2958.68|2958.68|0
1652972320000|2022-05-19 14:58:40|2959.19|2959.19|2959.19|2959.19|2959.28|2959.28|2959.19|2959.19|0
1652972330000|2022-05-19 14:58:50|2959.42|2959.42|2959.42|2959.42|2959.42|2959.42|2959.42|2959.42|0
1652972340000|2022-05-19 14:59:00|2959.53|2959.53|2959.53|2959.53|2959.53|2959.53|2959.53|2959.53|0
1652972350000|2022-05-19 14:59:10|2959.6|2959.6|2959.6|2959.6|2959.6|2959.6|2959.52|2959.52|0
1652972360000|2022-05-19 14:59:20|2959.53|2959.53|2959.46|2959.46|2959.53|2959.53|2959.46|2959.46|0
1652972370000|2022-05-19 14:59:30|2959.56|2959.56|2960.04|2960.04|2960.04|2960.04|2959.56|2959.56|0
1652972380000|2022-05-19 14:59:40|2960.21|2960.21|2961.07|2961.07|2961.1|2961.1|2960.21|2960.21|0
1652972390000|2022-05-19 14:59:50|2961.39|2961.39|2961.84|2961.84|2961.84|2961.84|2961.36|2961.36|0
1652972400000|2022-05-19 15:00:00|2961.95|2961.95|2962.8|2962.8|2962.8|2962.8|2961.95|2961.95|0
1652972410000|2022-05-19 15:00:10|2962.72|2962.72|2962.8|2962.8|2962.83|2962.83|2962.64|2962.64|0
1652972420000|2022-05-19 15:00:20|2962.92|2962.92|2962.83|2962.83|2962.92|2962.92|2962.83|2962.83|0
1652972430000|2022-05-19 15:00:30|2962.97|2962.97|2964|2964|2964.2|2964.2|2962.97|2962.97|0
1652972440000|2022-05-19 15:00:40|2963.98|2963.98|2963.55|2963.55|2963.98|2963.98|2963.55|2963.55|0
1652972450000|2022-05-19 15:00:50|2963.43|2963.43|2963.12|2963.12|2963.43|2963.43|2963.12|2963.12|0
1652972460000|2022-05-19 15:01:00|2963.23|2963.23|2963.05|2963.05|2963.34|2963.34|2963.05|2963.05|0
1652972470000|2022-05-19 15:01:10|2962.72|2962.72|2962.72|2962.72|2962.72|2962.72|2962.72|2962.72|0
1652972480000|2022-05-19 15:01:20|2962.87|2962.87|2962.72|2962.72|2962.87|2962.87|2962.72|2962.72|0
1652972490000|2022-05-19 15:01:30|2962.64|2962.64|2962.86|2962.86|2962.86|2962.86|2962.64|2962.64|0
1652972500000|2022-05-19 15:01:40|2963.19|2963.19|2963.15|2963.15|2963.19|2963.19|2963.15|2963.15|0
1652972540000|2022-05-19 15:02:20|2963.06|2963.06|2963.06|2963.06|2963.06|2963.06|2963.06|2963.06|0
1652972550000|2022-05-19 15:02:30|2962.98|2962.98|2962.98|2962.98|2962.98|2962.98|2962.98|2962.98|0
1652972560000|2022-05-19 15:02:40|2962.9|2962.9|2963.11|2963.11|2963.11|2963.11|2962.9|2962.9|0
1652972580000|2022-05-19 15:03:00|2962.77|2962.77|2962.77|2962.77|2962.77|2962.77|2962.77|2962.77|0
1652972590000|2022-05-19 15:03:10|2962.67|2962.67|2962.74|2962.74|2962.74|2962.74|2962.67|2962.67|0
1652972600000|2022-05-19 15:03:20|2962.53|2962.53|2962.2|2962.2|2962.53|2962.53|2962.2|2962.2|0
1652972620000|2022-05-19 15:03:40|2962.31|2962.31|2962.31|2962.31|2962.31|2962.31|2962.31|2962.31|0
1652972630000|2022-05-19 15:03:50|2962.39|2962.39|2962.39|2962.39|2962.39|2962.39|2962.39|2962.39|0
1652972650000|2022-05-19 15:04:10|2962.47|2962.47|2962.36|2962.36|2962.47|2962.47|2962.36|2962.36|0
1652972670000|2022-05-19 15:04:30|2962.12|2962.12|2962.28|2962.28|2962.28|2962.28|2962.12|2962.12|0
1652972680000|2022-05-19 15:04:40|2962.19|2962.19|2962.19|2962.19|2962.19|2962.19|2962.19|2962.19|0
1652972690000|2022-05-19 15:04:50|2962.07|2962.07|2962.09|2962.09|2962.09|2962.09|2961.99|2961.99|0
1652972700000|2022-05-19 15:05:00|2962.42|2962.42|2962.53|2962.53|2962.53|2962.53|2962.42|2962.42|0
1652972730000|2022-05-19 15:05:30|2962.73|2962.73|2962.89|2962.89|2962.89|2962.89|2962.73|2962.73|0
1652972740000|2022-05-19 15:05:40|2962.77|2962.77|2962.3|2962.3|2962.81|2962.81|2962.3|2962.3|0
1652972750000|2022-05-19 15:05:50|2962.4|2962.4|2960.78|2960.78|2962.4|2962.4|2960.78|2960.78|0
1652972770000|2022-05-19 15:06:10|2960.63|2960.63|2960.63|2960.63|2960.63|2960.63|2960.63|2960.63|0
1652972780000|2022-05-19 15:06:20|2960.3|2960.3|2960.2|2960.2|2960.3|2960.3|2960.2|2960.2|0
1652972790000|2022-05-19 15:06:30|2960.17|2960.17|2959.91|2959.91|2960.17|2960.17|2959.91|2959.91|0
1652972800000|2022-05-19 15:06:40|2960.24|2960.24|2960.24|2960.24|2960.24|2960.24|2960.24|2960.24|0
1652972810000|2022-05-19 15:06:50|2960.17|2960.17|2960.17|2960.17|2960.17|2960.17|2960.17|2960.17|0
1652972820000|2022-05-19 15:07:00|2959.84|2959.84|2959.41|2959.41|2959.84|2959.84|2959.41|2959.41|0
1652972830000|2022-05-19 15:07:10|2959.24|2959.24|2959.24|2959.24|2959.24|2959.24|2959.24|2959.24|0
1652972840000|2022-05-19 15:07:20|2959.32|2959.32|2959.5|2959.5|2959.5|2959.5|2959.17|2959.17|0
1652972880000|2022-05-19 15:08:00|2959.34|2959.34|2958.5|2958.5|2959.34|2959.34|2958.5|2958.5|0
1652972900000|2022-05-19 15:08:20|2958.29|2958.29|2958.29|2958.29|2958.29|2958.29|2958.29|2958.29|0
1652972910000|2022-05-19 15:08:30|2958.08|2958.08|2957.26|2957.26|2958.08|2958.08|2957.26|2957.26|0
1652972920000|2022-05-19 15:08:40|2957.15|2957.15|2956.65|2956.65|2957.22|2957.22|2956.65|2956.65|0
1652972930000|2022-05-19 15:08:50|2956.55|2956.55|2956.47|2956.47|2956.55|2956.55|2956.47|2956.47|0
1652972940000|2022-05-19 15:09:00|2956.32|2956.32|2956.01|2956.01|2956.32|2956.32|2956.01|2956.01|0
1652972950000|2022-05-19 15:09:10|2955.89|2955.89|2955.89|2955.89|2955.89|2955.89|2955.89|2955.89|0
1652972960000|2022-05-19 15:09:20|2955.93|2955.93|2955.85|2955.85|2955.93|2955.93|2955.85|2955.85|0
1652972970000|2022-05-19 15:09:30|2955.89|2955.89|2956.23|2956.23|2956.23|2956.23|2955.89|2955.89|0
1652972980000|2022-05-19 15:09:40|2956.12|2956.12|2956.12|2956.12|2956.12|2956.12|2956.12|2956.12|0
1652972990000|2022-05-19 15:09:50|2956.42|2956.42|2956.42|2956.42|2956.5|2956.5|2956.42|2956.42|0
1652973010000|2022-05-19 15:10:10|2956.52|2956.52|2956.62|2956.62|2956.62|2956.62|2956.52|2956.52|0
1652973020000|2022-05-19 15:10:20|2956.83|2956.83|2956.91|2956.91|2956.91|2956.91|2956.83|2956.83|0
1652973030000|2022-05-19 15:10:30|2956.83|2956.83|2956.83|2956.83|2956.83|2956.83|2956.83|2956.83|0
1652973040000|2022-05-19 15:10:40|2956.75|2956.75|2956.98|2956.98|2956.98|2956.98|2956.65|2956.65|0
1652973060000|2022-05-19 15:11:00|2957.13|2957.13|2957.13|2957.13|2957.13|2957.13|2957.13|2957.13|0
1652973070000|2022-05-19 15:11:10|2956.98|2956.98|2956.98|2956.98|2956.98|2956.98|2956.98|2956.98|0
1652973090000|2022-05-19 15:11:30|2957.18|2957.18|2957.18|2957.18|2957.18|2957.18|2957.18|2957.18|0
1652973100000|2022-05-19 15:11:40|2957.07|2957.07|2957.07|2957.07|2957.07|2957.07|2957.07|2957.07|0
1652973110000|2022-05-19 15:11:50|2956.97|2956.97|2956.97|2956.97|2956.97|2956.97|2956.97|2956.97|0
1652973130000|2022-05-19 15:12:10|2956.84|2956.84|2956.84|2956.84|2956.84|2956.84|2956.84|2956.84|0
1652973140000|2022-05-19 15:12:20|2956.73|2956.73|2956.73|2956.73|2956.73|2956.73|2956.73|2956.73|0
1652973150000|2022-05-19 15:12:30|2956.86|2956.86|2956.86|2956.86|2956.86|2956.86|2956.86|2956.86|0
1652973160000|2022-05-19 15:12:40|2956.62|2956.62|2956.78|2956.78|2956.78|2956.78|2956.62|2956.62|0
1652973170000|2022-05-19 15:12:50|2957.02|2957.02|2956.98|2956.98|2957.02|2957.02|2956.98|2956.98|0
1652973180000|2022-05-19 15:13:00|2956.86|2956.86|2956.86|2956.86|2956.86|2956.86|2956.86|2956.86|0
1652973190000|2022-05-19 15:13:10|2956.78|2956.78|2956.78|2956.78|2956.78|2956.78|2956.78|2956.78|0
1652973200000|2022-05-19 15:13:20|2956.89|2956.89|2956.74|2956.74|2956.89|2956.89|2956.74|2956.74|0
1652973230000|2022-05-19 15:13:50|2956.66|2956.66|2956.48|2956.48|2956.66|2956.66|2956.48|2956.48|0
1652973240000|2022-05-19 15:14:00|2956.58|2956.58|2956.25|2956.25|2956.58|2956.58|2956.25|2956.25|0
1652973250000|2022-05-19 15:14:10|2956.14|2956.14|2955.42|2955.42|2956.14|2956.14|2955.42|2955.42|0
1652973260000|2022-05-19 15:14:20|2955.09|2955.09|2955|2955|2955.09|2955.09|2954.97|2954.97|0
1652973270000|2022-05-19 15:14:30|2954.92|2954.92|2954.38|2954.38|2954.92|2954.92|2954.38|2954.38|0
1652973280000|2022-05-19 15:14:40|2954.34|2954.34|2954.15|2954.15|2954.34|2954.34|2954.15|2954.15|0
1652973290000|2022-05-19 15:14:50|2954.12|2954.12|2954.12|2954.12|2954.19|2954.19|2954.12|2954.12|0
1652973300000|2022-05-19 15:15:00|2954.04|2954.04|2953.98|2953.98|2954.08|2954.08|2953.98|2953.98|0
1652973310000|2022-05-19 15:15:10|2953.8|2953.8|2953.42|2953.42|2953.8|2953.8|2953.42|2953.42|0
1652973320000|2022-05-19 15:15:20|2953.31|2953.31|2953.09|2953.09|2953.31|2953.31|2953.09|2953.09|0
1652973330000|2022-05-19 15:15:30|2952.76|2952.76|2952.03|2952.03|2952.76|2952.76|2952.03|2952.03|0
1652973340000|2022-05-19 15:15:40|2951.7|2951.7|2951.77|2951.77|2951.84|2951.84|2951.7|2951.7|0
1652973370000|2022-05-19 15:16:10|2951.65|2951.65|2951.58|2951.58|2951.65|2951.65|2951.58|2951.58|0
1652973390000|2022-05-19 15:16:30|2951.5|2951.5|2951.94|2951.94|2951.94|2951.94|2951.42|2951.42|0
1652973400000|2022-05-19 15:16:40|2951.9|2951.9|2951.9|2951.9|2951.9|2951.9|2951.9|2951.9|0
1652973410000|2022-05-19 15:16:50|2952.24|2952.24|2952.24|2952.24|2952.24|2952.24|2952.24|2952.24|0
1652973420000|2022-05-19 15:17:00|2952.29|2952.29|2952.29|2952.29|2952.29|2952.29|2952.29|2952.29|0
1652973430000|2022-05-19 15:17:10|2952.16|2952.16|2952.16|2952.16|2952.16|2952.16|2952.16|2952.16|0
1652973440000|2022-05-19 15:17:20|2952.26|2952.26|2952.16|2952.16|2952.26|2952.26|2952.16|2952.16|0
1652973470000|2022-05-19 15:17:50|2952.24|2952.24|2952.32|2952.32|2952.32|2952.32|2952.24|2952.24|0
1652973480000|2022-05-19 15:18:00|2952.24|2952.24|2952.16|2952.16|2952.24|2952.24|2952.16|2952.16|0
1652973500000|2022-05-19 15:18:20|2952.02|2952.02|2952.3|2952.3|2952.3|2952.3|2951.87|2951.87|0
1652973510000|2022-05-19 15:18:30|2952.23|2952.23|2952.23|2952.23|2952.23|2952.23|2952.23|2952.23|0
1652973520000|2022-05-19 15:18:40|2952.16|2952.16|2952.16|2952.16|2952.16|2952.16|2952.16|2952.16|0
1652973530000|2022-05-19 15:18:50|2951.81|2951.81|2951.81|2951.81|2951.81|2951.81|2951.81|2951.81|0
1652973540000|2022-05-19 15:19:00|2951.73|2951.73|2951.61|2951.61|2951.73|2951.73|2951.54|2951.54|0
1652973550000|2022-05-19 15:19:10|2950.94|2950.94|2951.2|2951.2|2951.58|2951.58|2950.94|2950.94|0
1652973560000|2022-05-19 15:19:20|2951.35|2951.35|2951.24|2951.24|2951.35|2951.35|2951.12|2951.12|0
1652973570000|2022-05-19 15:19:30|2951.11|2951.11|2950.89|2950.89|2951.15|2951.15|2950.89|2950.89|0
1652973580000|2022-05-19 15:19:40|2950.99|2950.99|2951.41|2951.41|2951.42|2951.42|2950.99|2950.99|0
1652973590000|2022-05-19 15:19:50|2951.59|2951.59|2951.39|2951.39|2951.63|2951.63|2951.39|2951.39|0
1652973600000|2022-05-19 15:20:00|2951.29|2951.29|2951.14|2951.14|2951.35|2951.35|2951.14|2951.14|0
1652973610000|2022-05-19 15:20:10|2951.06|2951.06|2950.77|2950.77|2951.06|2951.06|2950.7|2950.7|0
1652973620000|2022-05-19 15:20:20|2950.85|2950.85|2951.19|2951.19|2951.19|2951.19|2950.77|2950.77|0
1652973630000|2022-05-19 15:20:30|2951.08|2951.08|2951|2951|2951.08|2951.08|2950.93|2950.93|0
1652973640000|2022-05-19 15:20:40|2951.08|2951.08|2951.08|2951.08|2951.08|2951.08|2950.98|2950.98|0
1652973650000|2022-05-19 15:20:50|2951.32|2951.32|2951.32|2951.32|2951.32|2951.32|2951.32|2951.32|0
1652973660000|2022-05-19 15:21:00|2951.15|2951.15|2950.85|2950.85|2951.15|2951.15|2950.85|2950.85|0
1652973670000|2022-05-19 15:21:10|2950.76|2950.76|2950.85|2950.85|2950.85|2950.85|2950.76|2950.76|0
1652973690000|2022-05-19 15:21:30|2951.18|2951.18|2951.18|2951.18|2951.18|2951.18|2951.18|2951.18|0
1652973700000|2022-05-19 15:21:40|2951.26|2951.26|2951.09|2951.09|2951.26|2951.26|2951.09|2951.09|0
1652973720000|2022-05-19 15:22:00|2951.19|2951.19|2952.49|2952.49|2952.49|2952.49|2951.19|2951.19|0
1652973730000|2022-05-19 15:22:10|2952.15|2952.15|2952.37|2952.37|2952.8|2952.8|2952.15|2952.15|0
1652973740000|2022-05-19 15:22:20|2952.47|2952.47|2952.24|2952.24|2952.47|2952.47|2952.14|2952.14|0
1652973750000|2022-05-19 15:22:30|2952.16|2952.16|2952.16|2952.16|2952.16|2952.16|2952.16|2952.16|0
1652973760000|2022-05-19 15:22:40|2952.25|2952.25|2952.58|2952.58|2952.58|2952.58|2952.25|2952.25|0
1652973770000|2022-05-19 15:22:50|2952.82|2952.82|2952.28|2952.28|2952.82|2952.82|2952.28|2952.28|0
1652973780000|2022-05-19 15:23:00|2952.37|2952.37|2952.37|2952.37|2952.37|2952.37|2952.37|2952.37|0
1652973790000|2022-05-19 15:23:10|2952.48|2952.48|2952.59|2952.59|2952.59|2952.59|2952.48|2952.48|0
1652973800000|2022-05-19 15:23:20|2952.49|2952.49|2951.99|2951.99|2952.49|2952.49|2951.99|2951.99|0
1652973830000|2022-05-19 15:23:50|2951.78|2951.78|2952.07|2952.07|2952.07|2952.07|2951.78|2951.78|0
1652973840000|2022-05-19 15:24:00|2952.17|2952.17|2952.5|2952.5|2952.5|2952.5|2952.17|2952.17|0
1652973850000|2022-05-19 15:24:10|2952.61|2952.61|2952.7|2952.7|2952.75|2952.75|2952.59|2952.59|0
1652973860000|2022-05-19 15:24:20|2952.49|2952.49|2952.56|2952.56|2952.57|2952.57|2952.42|2952.42|0
1652973870000|2022-05-19 15:24:30|2952.79|2952.79|2952.79|2952.79|2952.79|2952.79|2952.79|2952.79|0
1652973880000|2022-05-19 15:24:40|2952.61|2952.61|2952.52|2952.52|2952.61|2952.61|2952.52|2952.52|0
1652973890000|2022-05-19 15:24:50|2952.63|2952.63|2952.54|2952.54|2952.63|2952.63|2952.54|2952.54|0
1652973900000|2022-05-19 15:25:00|2952.62|2952.62|2952.29|2952.29|2952.62|2952.62|2952.29|2952.29|0
1652973910000|2022-05-19 15:25:10|2952.22|2952.22|2952.22|2952.22|2952.3|2952.3|2952.22|2952.22|0
1652973920000|2022-05-19 15:25:20|2952.43|2952.43|2952.1|2952.1|2952.47|2952.47|2952.1|2952.1|0
1652973930000|2022-05-19 15:25:30|2952.18|2952.18|2951.99|2951.99|2952.18|2952.18|2951.99|2951.99|0
1652973950000|2022-05-19 15:25:50|2951.88|2951.88|2951.91|2951.91|2951.99|2951.99|2951.88|2951.88|0
1652973960000|2022-05-19 15:26:00|2951.8|2951.8|2951.7|2951.7|2951.81|2951.81|2951.7|2951.7|0
1652973970000|2022-05-19 15:26:10|2951.6|2951.6|2951.63|2951.63|2951.7|2951.7|2951.48|2951.48|0
1652973980000|2022-05-19 15:26:20|2951.73|2951.73|2951.64|2951.64|2951.73|2951.73|2951.64|2951.64|0
1652973990000|2022-05-19 15:26:30|2951.97|2951.97|2951.31|2951.31|2951.97|2951.97|2951.31|2951.31|0
1652974000000|2022-05-19 15:26:40|2950.97|2950.97|2950.97|2950.97|2950.97|2950.97|2950.97|2950.97|0
1652974010000|2022-05-19 15:26:50|2950.9|2950.9|2950.76|2950.76|2950.9|2950.9|2950.71|2950.71|0
1652974020000|2022-05-19 15:27:00|2950.72|2950.72|2950.65|2950.65|2950.72|2950.72|2950.65|2950.65|0
1652974030000|2022-05-19 15:27:10|2950.57|2950.57|2950.27|2950.27|2950.57|2950.57|2950.27|2950.27|0
1652974040000|2022-05-19 15:27:20|2950.18|2950.18|2949.76|2949.76|2950.18|2950.18|2949.76|2949.76|0
1652974050000|2022-05-19 15:27:30|2949.55|2949.55|2949.88|2949.88|2949.88|2949.88|2949.55|2949.55|0
1652974060000|2022-05-19 15:27:40|2949.7|2949.7|2949.6|2949.6|2949.79|2949.79|2949.6|2949.6|0
1652974070000|2022-05-19 15:27:50|2949.71|2949.71|2949.74|2949.74|2949.89|2949.89|2949.71|2949.71|0
1652974080000|2022-05-19 15:28:00|2949.82|2949.82|2950.12|2950.12|2950.12|2950.12|2949.76|2949.76|0
1652974090000|2022-05-19 15:28:10|2950.02|2950.02|2949.71|2949.71|2950.02|2950.02|2949.71|2949.71|0
1652974100000|2022-05-19 15:28:20|2949.92|2949.92|2949.38|2949.38|2949.92|2949.92|2949.38|2949.38|0
1652974110000|2022-05-19 15:28:30|2949.18|2949.18|2949.18|2949.18|2949.18|2949.18|2949.18|2949.18|0
1652974120000|2022-05-19 15:28:40|2949.28|2949.28|2949.07|2949.07|2949.28|2949.28|2949.07|2949.07|0
1652974130000|2022-05-19 15:28:50|2949.4|2949.4|2949.45|2949.45|2949.53|2949.53|2949.4|2949.4|0
1652974140000|2022-05-19 15:29:00|2949.24|2949.24|2948.47|2948.47|2949.35|2949.35|2948.47|2948.47|0
1652974150000|2022-05-19 15:29:10|2948.14|2948.14|2947.48|2947.48|2948.14|2948.14|2947.26|2947.26|0
1652974160000|2022-05-19 15:29:20|2947.56|2947.56|2947.37|2947.37|2947.56|2947.56|2947.37|2947.37|0
1652974170000|2022-05-19 15:29:30|2947.71|2947.71|2947.25|2947.25|2947.71|2947.71|2947.04|2947.04|0
1652974180000|2022-05-19 15:29:40|2947.18|2947.18|2948.45|2948.45|2948.45|2948.45|2947.1|2947.1|0
1652974190000|2022-05-19 15:29:50|2948.52|2948.52|2948.3|2948.3|2948.68|2948.68|2948|2948|0
1653030900000|2022-05-20 07:15:00|2971.13|2971.13|2970.46|2970.46|2971.13|2971.13|2970.46|2970.46|0
1653030910000|2022-05-20 07:15:10|2970.8|2970.8|2970.8|2970.8|2970.8|2970.8|2970.8|2970.8|0
1653030920000|2022-05-20 07:15:20|2970.87|2970.87|2970.65|2970.65|2970.87|2970.87|2970.65|2970.65|0
1653030940000|2022-05-20 07:15:40|2970.74|2970.74|2970.74|2970.74|2970.74|2970.74|2970.74|2970.74|0
1653030960000|2022-05-20 07:16:00|2970.66|2970.66|2970.74|2970.74|2970.74|2970.74|2970.42|2970.42|0
1653030970000|2022-05-20 07:16:10|2970.34|2970.34|2970.34|2970.34|2970.34|2970.34|2970.34|2970.34|0
1653030990000|2022-05-20 07:16:30|2970.66|2970.66|2970.56|2970.56|2970.66|2970.66|2970.56|2970.56|0
1653031000000|2022-05-20 07:16:40|2970.65|2970.65|2970.87|2970.87|2970.87|2970.87|2970.65|2970.65|0
1653031010000|2022-05-20 07:16:50|2971.7|2971.7|2971.7|2971.7|2971.7|2971.7|2971.7|2971.7|0
1653031020000|2022-05-20 07:17:00|2971.78|2971.78|2971.78|2971.78|2972.12|2972.12|2971.78|2971.78|0
1653031040000|2022-05-20 07:17:20|2972.51|2972.51|2972.51|2972.51|2972.51|2972.51|2972.51|2972.51|0
1653031050000|2022-05-20 07:17:30|2972.59|2972.59|2972.59|2972.59|2972.59|2972.59|2972.59|2972.59|0
1653031060000|2022-05-20 07:17:40|2972.87|2972.87|2972.87|2972.87|2972.87|2972.87|2972.87|2972.87|0
1653031080000|2022-05-20 07:18:00|2973.03|2973.03|2973.07|2973.07|2973.19|2973.19|2973.03|2973.03|0
1653031090000|2022-05-20 07:18:10|2973.02|2973.02|2973.02|2973.02|2973.02|2973.02|2973.02|2973.02|0
1653031100000|2022-05-20 07:18:20|2973.11|2973.11|2973.4|2973.4|2973.48|2973.48|2973.11|2973.11|0
1653031140000|2022-05-20 07:19:00|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|0
1653031150000|2022-05-20 07:19:10|2972.91|2972.91|2972.91|2972.91|2973.24|2973.24|2972.91|2972.91|0
1653031170000|2022-05-20 07:19:30|2973.22|2973.22|2972.88|2972.88|2973.22|2973.22|2972.88|2972.88|0
1653031180000|2022-05-20 07:19:40|2972.57|2972.57|2972.57|2972.57|2972.57|2972.57|2972.57|2972.57|0
1653031200000|2022-05-20 07:20:00|2972.24|2972.24|2972.16|2972.16|2972.24|2972.24|2972.16|2972.16|0
1653031250000|2022-05-20 07:20:50|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|0
1653031260000|2022-05-20 07:21:00|2972.59|2972.59|2972.8|2972.8|2972.88|2972.88|2972.59|2972.59|0
1653031270000|2022-05-20 07:21:10|2973.04|2973.04|2973.34|2973.34|2973.34|2973.34|2973.04|2973.04|0
1653031290000|2022-05-20 07:21:30|2973.46|2973.46|2973.46|2973.46|2973.46|2973.46|2973.46|2973.46|0
1653031300000|2022-05-20 07:21:40|2973.34|2973.34|2973.34|2973.34|2973.34|2973.34|2973.34|2973.34|0
1653031320000|2022-05-20 07:22:00|2973.5|2973.5|2973.92|2973.92|2973.92|2973.92|2973.5|2973.5|0
1653031340000|2022-05-20 07:22:20|2974.02|2974.02|2974.02|2974.02|2974.02|2974.02|2974.02|2974.02|0
1653031350000|2022-05-20 07:22:30|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|2973.74|2973.74|0
1653031360000|2022-05-20 07:22:40|2974.34|2974.34|2974.34|2974.34|2974.34|2974.34|2974.34|2974.34|0
1653031390000|2022-05-20 07:23:10|2973.34|2973.34|2973.34|2973.34|2973.34|2973.34|2973.34|2973.34|0
1653031400000|2022-05-20 07:23:20|2973.07|2973.07|2973.07|2973.07|2973.07|2973.07|2973.07|2973.07|0
1653031420000|2022-05-20 07:23:40|2973.31|2973.31|2973.09|2973.09|2973.31|2973.31|2973.09|2973.09|0
1653031430000|2022-05-20 07:23:50|2972.76|2972.76|2972.76|2972.76|2972.76|2972.76|2972.76|2972.76|0
1653031440000|2022-05-20 07:24:00|2972.61|2972.61|2972.61|2972.61|2972.61|2972.61|2972.61|2972.61|0
1653031470000|2022-05-20 07:24:30|2972.7|2972.7|2972.7|2972.7|2972.7|2972.7|2972.7|2972.7|0
1653031480000|2022-05-20 07:24:40|2972.96|2972.96|2972.75|2972.75|2972.96|2972.96|2972.63|2972.63|0
1653031510000|2022-05-20 07:25:10|2972.64|2972.64|2972.43|2972.43|2972.64|2972.64|2972.43|2972.43|0
1653031540000|2022-05-20 07:25:40|2972.5|2972.5|2971.74|2971.74|2972.5|2972.5|2971.63|2971.63|0
1653031560000|2022-05-20 07:26:00|2971.43|2971.43|2971.43|2971.43|2971.43|2971.43|2971.43|2971.43|0
1653031580000|2022-05-20 07:26:20|2971.53|2971.53|2971.48|2971.48|2971.53|2971.53|2971.4|2971.4|0
1653031600000|2022-05-20 07:26:40|2971.25|2971.25|2971.35|2971.35|2971.35|2971.35|2971.14|2971.14|0
1653031610000|2022-05-20 07:26:50|2971.51|2971.51|2971.43|2971.43|2971.51|2971.51|2971.43|2971.43|0
1653031620000|2022-05-20 07:27:00|2971.1|2971.1|2971.1|2971.1|2971.1|2971.1|2971.1|2971.1|0
1653031630000|2022-05-20 07:27:10|2971.43|2971.43|2971.76|2971.76|2971.76|2971.76|2971.43|2971.43|0
1653031650000|2022-05-20 07:27:30|2972.09|2972.09|2972.76|2972.76|2973.09|2973.09|2972.09|2972.09|0
1653031660000|2022-05-20 07:27:40|2972.94|2972.94|2974.35|2974.35|2974.35|2974.35|2972.94|2972.94|0
1653031680000|2022-05-20 07:28:00|2974.68|2974.68|2974.87|2974.87|2975.08|2975.08|2974.68|2974.68|0
1653031700000|2022-05-20 07:28:20|2975.18|2975.18|2975.18|2975.18|2975.18|2975.18|2975.18|2975.18|0
1653031710000|2022-05-20 07:28:30|2975.49|2975.49|2975.83|2975.83|2975.83|2975.83|2975.49|2975.49|0
1653031720000|2022-05-20 07:28:40|2975.99|2975.99|2976.07|2976.07|2976.07|2976.07|2975.99|2975.99|0
1653031750000|2022-05-20 07:29:10|2976.46|2976.46|2976.13|2976.13|2976.46|2976.46|2976.13|2976.13|0
1653031780000|2022-05-20 07:29:40|2976.83|2976.83|2977.02|2977.02|2977.02|2977.02|2976.83|2976.83|0
1653031790000|2022-05-20 07:29:50|2977.1|2977.1|2977.43|2977.43|2977.43|2977.43|2977.1|2977.1|0
1653031800000|2022-05-20 07:30:00|2977.55|2977.55|2977.55|2977.55|2977.55|2977.55|2977.55|2977.55|0
1653031820000|2022-05-20 07:30:20|2977.76|2977.76|2978.17|2978.17|2978.17|2978.17|2977.76|2977.76|0
1653031840000|2022-05-20 07:30:40|2978.02|2978.02|2978.02|2978.02|2978.02|2978.02|2978.02|2978.02|0
1653031850000|2022-05-20 07:30:50|2977.94|2977.94|2977.94|2977.94|2977.94|2977.94|2977.94|2977.94|0
1653031860000|2022-05-20 07:31:00|2978.15|2978.15|2978.31|2978.31|2978.31|2978.31|2978.15|2978.15|0
1653031870000|2022-05-20 07:31:10|2978.42|2978.42|2978.42|2978.42|2978.42|2978.42|2978.42|2978.42|0
1653031880000|2022-05-20 07:31:20|2978.57|2978.57|2978.57|2978.57|2978.57|2978.57|2978.57|2978.57|0
1653031890000|2022-05-20 07:31:30|2978.73|2978.73|2979.3|2979.3|2979.3|2979.3|2978.73|2978.73|0
1653031920000|2022-05-20 07:32:00|2979.38|2979.38|2979.38|2979.38|2979.38|2979.38|2979.38|2979.38|0
1653031930000|2022-05-20 07:32:10|2980.01|2980.01|2980.09|2980.09|2980.09|2980.09|2979.9|2979.9|0
1653031940000|2022-05-20 07:32:20|2979.76|2979.76|2979.76|2979.76|2979.76|2979.76|2979.76|2979.76|0
1653031970000|2022-05-20 07:32:50|2980.09|2980.09|2979.88|2979.88|2980.09|2980.09|2979.88|2979.88|0
1653031980000|2022-05-20 07:33:00|2979.77|2979.77|2979.77|2979.77|2979.77|2979.77|2979.77|2979.77|0
1653031990000|2022-05-20 07:33:10|2979.99|2979.99|2979.99|2979.99|2979.99|2979.99|2979.99|2979.99|0
1653032000000|2022-05-20 07:33:20|2979.77|2979.77|2979.77|2979.77|2979.77|2979.77|2979.77|2979.77|0
1653032010000|2022-05-20 07:33:30|2980.26|2980.26|2980.95|2980.95|2980.95|2980.95|2980.26|2980.26|0
1653032020000|2022-05-20 07:33:40|2981.05|2981.05|2981.26|2981.26|2981.26|2981.26|2981.05|2981.05|0
1653032050000|2022-05-20 07:34:10|2981.43|2981.43|2981.61|2981.61|2981.61|2981.61|2981.43|2981.43|0
1653032090000|2022-05-20 07:34:50|2981.73|2981.73|2982.05|2982.05|2982.05|2982.05|2981.73|2981.73|0
1653032100000|2022-05-20 07:35:00|2982.38|2982.38|2983.09|2983.09|2983.09|2983.09|2982.38|2982.38|0
1653032130000|2022-05-20 07:35:30|2982.85|2982.85|2982.69|2982.69|2982.85|2982.85|2982.69|2982.69|0
1653032140000|2022-05-20 07:35:40|2982.95|2982.95|2983.02|2983.02|2983.02|2983.02|2982.95|2982.95|0
1653032200000|2022-05-20 07:36:40|2983.09|2983.09|2983.27|2983.27|2983.27|2983.27|2983.09|2983.09|0
1653032210000|2022-05-20 07:36:50|2984.3|2984.3|2984.12|2984.12|2984.3|2984.3|2983.89|2983.89|0
1653032220000|2022-05-20 07:37:00|2984.24|2984.24|2984.39|2984.39|2984.39|2984.39|2984.24|2984.24|0
1653032230000|2022-05-20 07:37:10|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|0
1653032250000|2022-05-20 07:37:30|2985.45|2985.45|2985.45|2985.45|2985.45|2985.45|2985.45|2985.45|0
1653032260000|2022-05-20 07:37:40|2985.29|2985.29|2985.39|2985.39|2985.39|2985.39|2985.29|2985.29|0
1653032270000|2022-05-20 07:37:50|2985.47|2985.47|2985.43|2985.43|2985.55|2985.55|2985.43|2985.43|0
1653032280000|2022-05-20 07:38:00|2985.54|2985.54|2985.54|2985.54|2985.54|2985.54|2985.54|2985.54|0
1653032290000|2022-05-20 07:38:10|2985.33|2985.33|2985.33|2985.33|2985.33|2985.33|2985.33|2985.33|0
1653032320000|2022-05-20 07:38:40|2985.02|2985.02|2984.94|2984.94|2985.02|2985.02|2984.94|2984.94|0
1653032330000|2022-05-20 07:38:50|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|0
1653032340000|2022-05-20 07:39:00|2985.1|2985.1|2985.38|2985.38|2985.38|2985.38|2985.1|2985.1|0
1653032370000|2022-05-20 07:39:30|2985.46|2985.46|2985.54|2985.54|2985.54|2985.54|2985.46|2985.46|0
1653032380000|2022-05-20 07:39:40|2985.46|2985.46|2985.64|2985.64|2985.64|2985.64|2985.46|2985.46|0
1653032390000|2022-05-20 07:39:50|2985.72|2985.72|2985.72|2985.72|2985.72|2985.72|2985.72|2985.72|0
1653032400000|2022-05-20 07:40:00|2985.63|2985.63|2986.27|2986.27|2986.27|2986.27|2985.63|2985.63|0
1653032410000|2022-05-20 07:40:10|2986.11|2986.11|2985.78|2985.78|2986.11|2986.11|2985.78|2985.78|0
1653032420000|2022-05-20 07:40:20|2985.85|2985.85|2985.85|2985.85|2985.85|2985.85|2985.85|2985.85|0
1653032430000|2022-05-20 07:40:30|2985.67|2985.67|2985.35|2985.35|2985.67|2985.67|2985.35|2985.35|0
1653032440000|2022-05-20 07:40:40|2985.16|2985.16|2985.17|2985.17|2985.35|2985.35|2985.16|2985.16|0
1653032460000|2022-05-20 07:41:00|2985.27|2985.27|2985.38|2985.38|2985.38|2985.38|2985.27|2985.27|0
1653032470000|2022-05-20 07:41:10|2985.03|2985.03|2984.92|2984.92|2985.03|2985.03|2984.92|2984.92|0
1653032490000|2022-05-20 07:41:30|2984.99|2984.99|2985.22|2985.22|2985.22|2985.22|2984.99|2984.99|0
1653032500000|2022-05-20 07:41:40|2984.99|2984.99|2984.92|2984.92|2984.99|2984.99|2984.88|2984.88|0
1653032510000|2022-05-20 07:41:50|2984.7|2984.7|2984.7|2984.7|2984.7|2984.7|2984.7|2984.7|0
1653032520000|2022-05-20 07:42:00|2985.04|2985.04|2984.4|2984.4|2985.04|2985.04|2984.4|2984.4|0
1653032530000|2022-05-20 07:42:10|2984.18|2984.18|2984.18|2984.18|2984.18|2984.18|2984.18|2984.18|0
1653032540000|2022-05-20 07:42:20|2984.13|2984.13|2984.13|2984.13|2984.13|2984.13|2984.13|2984.13|0
1653032550000|2022-05-20 07:42:30|2984.17|2984.17|2984.17|2984.17|2984.17|2984.17|2984.17|2984.17|0
1653032570000|2022-05-20 07:42:50|2984.09|2984.09|2984.01|2984.01|2984.09|2984.09|2983.93|2983.93|0
1653032580000|2022-05-20 07:43:00|2984.19|2984.19|2984.19|2984.19|2984.19|2984.19|2984.19|2984.19|0
1653032590000|2022-05-20 07:43:10|2984.38|2984.38|2984.54|2984.54|2984.54|2984.54|2984.38|2984.38|0
1653032600000|2022-05-20 07:43:20|2984.87|2984.87|2985.33|2985.33|2985.33|2985.33|2984.87|2984.87|0
1653032620000|2022-05-20 07:43:40|2985.44|2985.44|2985.44|2985.44|2985.44|2985.44|2985.44|2985.44|0
1653032670000|2022-05-20 07:44:30|2986.44|2986.44|2986.44|2986.44|2986.44|2986.44|2986.44|2986.44|0
1653032680000|2022-05-20 07:44:40|2986.36|2986.36|2986.36|2986.36|2986.36|2986.36|2986.36|2986.36|0
1653032700000|2022-05-20 07:45:00|2986.04|2986.04|2986.36|2986.36|2986.36|2986.36|2986.04|2986.04|0
1653032720000|2022-05-20 07:45:20|2986.18|2986.18|2986.39|2986.39|2986.39|2986.39|2986.18|2986.18|0
1653032730000|2022-05-20 07:45:30|2987.06|2987.06|2987.06|2987.06|2987.06|2987.06|2987.06|2987.06|0
1653032750000|2022-05-20 07:45:50|2987.47|2987.47|2987.47|2987.47|2987.47|2987.47|2987.47|2987.47|0
1653032780000|2022-05-20 07:46:20|2987.81|2987.81|2987.81|2987.81|2987.81|2987.81|2987.81|2987.81|0
1653032820000|2022-05-20 07:47:00|2987.97|2987.97|2988.13|2988.13|2988.13|2988.13|2987.97|2987.97|0
1653032830000|2022-05-20 07:47:10|2988.7|2988.7|2989.24|2989.24|2989.24|2989.24|2988.7|2988.7|0
1653032840000|2022-05-20 07:47:20|2989.34|2989.34|2989.67|2989.67|2989.67|2989.67|2989.34|2989.34|0
1653032850000|2022-05-20 07:47:30|2989.86|2989.86|2990.89|2990.89|2990.89|2990.89|2989.86|2989.86|0
1653032860000|2022-05-20 07:47:40|2991.05|2991.05|2990.98|2990.98|2991.05|2991.05|2990.98|2990.98|0
1653032870000|2022-05-20 07:47:50|2991.02|2991.02|2991.02|2991.02|2991.02|2991.02|2991.02|2991.02|0
1653032880000|2022-05-20 07:48:00|2991.1|2991.1|2991.05|2991.05|2991.1|2991.1|2990.94|2990.94|0
1653032890000|2022-05-20 07:48:10|2991.38|2991.38|2991.38|2991.38|2991.38|2991.38|2991.38|2991.38|0
1653032900000|2022-05-20 07:48:20|2991.46|2991.46|2991.55|2991.55|2991.67|2991.67|2991.46|2991.46|0
1653032910000|2022-05-20 07:48:30|2991.45|2991.45|2990.95|2990.95|2991.45|2991.45|2990.95|2990.95|0
1653032920000|2022-05-20 07:48:40|2991.03|2991.03|2991.3|2991.3|2991.3|2991.3|2991.03|2991.03|0
1653032940000|2022-05-20 07:49:00|2990.96|2990.96|2991.07|2991.07|2991.19|2991.19|2990.73|2990.73|0
1653032960000|2022-05-20 07:49:20|2990.96|2990.96|2990.96|2990.96|2990.96|2990.96|2990.96|2990.96|0
1653032970000|2022-05-20 07:49:30|2991.17|2991.17|2991.17|2991.17|2991.17|2991.17|2991.17|2991.17|0
1653032990000|2022-05-20 07:49:50|2991.37|2991.37|2991.37|2991.37|2991.37|2991.37|2991.37|2991.37|0
1653033000000|2022-05-20 07:50:00|2991.55|2991.55|2992.19|2992.19|2992.19|2992.19|2991.55|2991.55|0
1653033010000|2022-05-20 07:50:10|2992.41|2992.41|2992.96|2992.96|2992.97|2992.97|2992.41|2992.41|0
1653033020000|2022-05-20 07:50:20|2993.04|2993.04|2993.79|2993.79|2993.79|2993.79|2993.04|2993.04|0
1653033030000|2022-05-20 07:50:30|2993.87|2993.87|2994.19|2994.19|2994.19|2994.19|2993.87|2993.87|0
1653033040000|2022-05-20 07:50:40|2994.27|2994.27|2994.27|2994.27|2994.27|2994.27|2994.27|2994.27|0
1653033050000|2022-05-20 07:50:50|2994.4|2994.4|2994.04|2994.04|2994.4|2994.4|2994.04|2994.04|0
1653033060000|2022-05-20 07:51:00|2994.11|2994.11|2994.19|2994.19|2994.19|2994.19|2994.11|2994.11|0
1653033070000|2022-05-20 07:51:10|2994.23|2994.23|2994.23|2994.23|2994.23|2994.23|2994.23|2994.23|0
1653033080000|2022-05-20 07:51:20|2994.27|2994.27|2994.96|2994.96|2994.96|2994.96|2994.27|2994.27|0
1653033090000|2022-05-20 07:51:30|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|0
1653033100000|2022-05-20 07:51:40|2995.09|2995.09|2995.17|2995.17|2995.17|2995.17|2994.98|2994.98|0
1653033110000|2022-05-20 07:51:50|2995.09|2995.09|2995.2|2995.2|2995.2|2995.2|2995.09|2995.09|0
1653033120000|2022-05-20 07:52:00|2995.31|2995.31|2995.21|2995.21|2995.31|2995.31|2995.21|2995.21|0
1653033130000|2022-05-20 07:52:10|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|0
1653033160000|2022-05-20 07:52:40|2995.21|2995.21|2995.21|2995.21|2995.21|2995.21|2995.21|2995.21|0
1653033180000|2022-05-20 07:53:00|2994.88|2994.88|2994.97|2994.97|2994.97|2994.97|2994.88|2994.88|0
1653033190000|2022-05-20 07:53:10|2995.05|2995.05|2995.28|2995.28|2995.28|2995.28|2995.05|2995.05|0
1653033200000|2022-05-20 07:53:20|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|0
1653033210000|2022-05-20 07:53:30|2995.51|2995.51|2995.18|2995.18|2995.51|2995.51|2995.18|2995.18|0
1653033220000|2022-05-20 07:53:40|2995.29|2995.29|2995.29|2995.29|2995.29|2995.29|2995.29|2995.29|0
1653033260000|2022-05-20 07:54:20|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|0
1653033280000|2022-05-20 07:54:40|2994.98|2994.98|2995.19|2995.19|2995.19|2995.19|2994.98|2994.98|0
1653033300000|2022-05-20 07:55:00|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|0
1653033320000|2022-05-20 07:55:20|2995.21|2995.21|2995.08|2995.08|2995.21|2995.21|2995.08|2995.08|0
1653033350000|2022-05-20 07:55:50|2995.27|2995.27|2995.36|2995.36|2995.36|2995.36|2995.27|2995.27|0
1653033380000|2022-05-20 07:56:20|2995.69|2995.69|2995.86|2995.86|2995.86|2995.86|2995.69|2995.69|0
1653033430000|2022-05-20 07:57:10|2996.02|2996.02|2996.02|2996.02|2996.02|2996.02|2996.02|2996.02|0
1653033440000|2022-05-20 07:57:20|2995.86|2995.86|2996.06|2996.06|2996.06|2996.06|2995.86|2995.86|0
1653033450000|2022-05-20 07:57:30|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|0
1653033460000|2022-05-20 07:57:40|2995.41|2995.41|2995.07|2995.07|2995.41|2995.41|2995.07|2995.07|0
1653033470000|2022-05-20 07:57:50|2995.17|2995.17|2995.17|2995.17|2995.17|2995.17|2995.17|2995.17|0
1653033480000|2022-05-20 07:58:00|2995.21|2995.21|2995.33|2995.33|2995.33|2995.33|2995.21|2995.21|0
1653033510000|2022-05-20 07:58:30|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|0
1653033520000|2022-05-20 07:58:40|2995|2995|2995.11|2995.11|2995.11|2995.11|2995|2995|0
1653033530000|2022-05-20 07:58:50|2995.19|2995.19|2995.19|2995.19|2995.19|2995.19|2995.19|2995.19|0
1653033540000|2022-05-20 07:59:00|2995.43|2995.43|2995.55|2995.55|2995.55|2995.55|2995.43|2995.43|0
1653033550000|2022-05-20 07:59:10|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|0
1653033560000|2022-05-20 07:59:20|2995.96|2995.96|2996.41|2996.41|2996.41|2996.41|2995.96|2995.96|0
1653033580000|2022-05-20 07:59:40|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|0
1653033590000|2022-05-20 07:59:50|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|0
1653033610000|2022-05-20 08:00:10|2996.39|2996.39|2996.51|2996.51|2996.51|2996.51|2996.39|2996.39|0
1653033620000|2022-05-20 08:00:20|2996.27|2996.27|2996.27|2996.27|2996.27|2996.27|2996.27|2996.27|0
1653033630000|2022-05-20 08:00:30|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|0
1653033660000|2022-05-20 08:01:00|2996.39|2996.39|2996.39|2996.39|2996.39|2996.39|2996.39|2996.39|0
1653033670000|2022-05-20 08:01:10|2996.22|2996.22|2996.22|2996.22|2996.22|2996.22|2996.22|2996.22|0
1653033690000|2022-05-20 08:01:30|2996.33|2996.33|2996.72|2996.72|2996.72|2996.72|2996.33|2996.33|0
1653033730000|2022-05-20 08:02:10|2996.27|2996.27|2995.95|2995.95|2996.27|2996.27|2995.95|2995.95|0
1653033780000|2022-05-20 08:03:00|2996.06|2996.06|2996.03|2996.03|2996.16|2996.16|2995.77|2995.77|0
1653033790000|2022-05-20 08:03:10|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|0
1653033800000|2022-05-20 08:03:20|2995.51|2995.51|2995.63|2995.63|2995.72|2995.72|2995.51|2995.51|0
1653033810000|2022-05-20 08:03:30|2995.53|2995.53|2995.61|2995.61|2995.61|2995.61|2995.45|2995.45|0
1653033860000|2022-05-20 08:04:20|2995.77|2995.77|2996.2|2996.2|2996.2|2996.2|2995.77|2995.77|0
1653033880000|2022-05-20 08:04:40|2996.08|2996.08|2996.08|2996.08|2996.08|2996.08|2996.08|2996.08|0
1653033890000|2022-05-20 08:04:50|2996|2996|2995.36|2995.36|2996|2996|2994.87|2994.87|0
1653033900000|2022-05-20 08:05:00|2995.28|2995.28|2996.46|2996.46|2996.46|2996.46|2995.28|2995.28|0
1653033910000|2022-05-20 08:05:10|2996.64|2996.64|2996.96|2996.96|2997.05|2997.05|2996.64|2996.64|0
1653033920000|2022-05-20 08:05:20|2996.86|2996.86|2996.86|2996.86|2996.86|2996.86|2996.86|2996.86|0
1653033940000|2022-05-20 08:05:40|2997.01|2997.01|2997.55|2997.55|2997.55|2997.55|2997.01|2997.01|0
1653033950000|2022-05-20 08:05:50|2997.66|2997.66|2997.66|2997.66|2997.66|2997.66|2997.66|2997.66|0
1653033960000|2022-05-20 08:06:00|2997.77|2997.77|2997.77|2997.77|2997.77|2997.77|2997.77|2997.77|0
1653034000000|2022-05-20 08:06:40|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|0
1653034010000|2022-05-20 08:06:50|2997.88|2997.88|2997.88|2997.88|2997.88|2997.88|2997.88|2997.88|0
1653034040000|2022-05-20 08:07:20|2997.55|2997.55|2997.24|2997.24|2997.55|2997.55|2997.24|2997.24|0
1653034050000|2022-05-20 08:07:30|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|0
1653034080000|2022-05-20 08:08:00|2997.19|2997.19|2997.19|2997.19|2997.19|2997.19|2997.19|2997.19|0
1653034090000|2022-05-20 08:08:10|2997.11|2997.11|2997.11|2997.11|2997.11|2997.11|2997.11|2997.11|0
1653034100000|2022-05-20 08:08:20|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|0
1653034110000|2022-05-20 08:08:30|2997.14|2997.14|2997.22|2997.22|2997.38|2997.38|2997.14|2997.14|0
1653034120000|2022-05-20 08:08:40|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|2997.18|2997.18|0
1653034200000|2022-05-20 08:10:00|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|0
1653034210000|2022-05-20 08:10:10|2996.82|2996.82|2996.44|2996.44|2996.82|2996.82|2996.44|2996.44|0
1653034220000|2022-05-20 08:10:20|2995.9|2995.9|2995.56|2995.56|2996|2996|2995.56|2995.56|0
1653034250000|2022-05-20 08:10:50|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|0
1653034260000|2022-05-20 08:11:00|2995.8|2995.8|2995.8|2995.8|2995.8|2995.8|2995.8|2995.8|0
1653034270000|2022-05-20 08:11:10|2995.78|2995.78|2995.97|2995.97|2995.97|2995.97|2995.78|2995.78|0
1653034290000|2022-05-20 08:11:30|2995.64|2995.64|2995.19|2995.19|2995.64|2995.64|2995.19|2995.19|0
1653034320000|2022-05-20 08:12:00|2995.03|2995.03|2995.11|2995.11|2995.11|2995.11|2995.03|2995.03|0
1653034370000|2022-05-20 08:12:50|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|0
1653034380000|2022-05-20 08:13:00|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|0
1653034400000|2022-05-20 08:13:20|2995.26|2995.26|2995.42|2995.42|2995.42|2995.42|2995.26|2995.26|0
1653034410000|2022-05-20 08:13:30|2995.74|2995.74|2996.13|2996.13|2996.13|2996.13|2995.74|2995.74|0
1653034420000|2022-05-20 08:13:40|2996.24|2996.24|2996.24|2996.24|2996.24|2996.24|2996.24|2996.24|0
1653034430000|2022-05-20 08:13:50|2996.12|2996.12|2996.27|2996.27|2996.27|2996.27|2996.12|2996.12|0
1653034460000|2022-05-20 08:14:20|2996.45|2996.45|2996.53|2996.53|2996.61|2996.61|2996.45|2996.45|0
1653034470000|2022-05-20 08:14:30|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|0
1653034500000|2022-05-20 08:15:00|2996.73|2996.73|2996.81|2996.81|2996.81|2996.81|2996.73|2996.73|0
1653034510000|2022-05-20 08:15:10|2996.97|2996.97|2996.97|2996.97|2996.97|2996.97|2996.97|2996.97|0
1653034520000|2022-05-20 08:15:20|2997.05|2997.05|2997.05|2997.05|2997.05|2997.05|2997.05|2997.05|0
1653034530000|2022-05-20 08:15:30|2997.2|2997.2|2997.38|2997.38|2997.38|2997.38|2997.2|2997.2|0
1653034550000|2022-05-20 08:15:50|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|0
1653034560000|2022-05-20 08:16:00|2997.59|2997.59|2997.59|2997.59|2997.59|2997.59|2997.59|2997.59|0
1653034580000|2022-05-20 08:16:20|2997.51|2997.51|2997.27|2997.27|2997.51|2997.51|2997.27|2997.27|0
1653034600000|2022-05-20 08:16:40|2997.04|2997.04|2997.02|2997.02|2997.04|2997.04|2997.02|2997.02|0
1653034610000|2022-05-20 08:16:50|2997.11|2997.11|2997.2|2997.2|2997.2|2997.2|2997.11|2997.11|0
1653034660000|2022-05-20 08:17:40|2997.18|2997.18|2997.18|2997.18|2997.18|2997.18|2997.1|2997.1|0
1653034670000|2022-05-20 08:17:50|2997.02|2997.02|2996.82|2996.82|2997.02|2997.02|2996.82|2996.82|0
1653034680000|2022-05-20 08:18:00|2996.53|2996.53|2996.36|2996.36|2996.53|2996.53|2996.36|2996.36|0
1653034690000|2022-05-20 08:18:10|2996.19|2996.19|2996.11|2996.11|2996.19|2996.19|2996.11|2996.11|0
1653034720000|2022-05-20 08:18:40|2996.19|2996.19|2996.19|2996.19|2996.19|2996.19|2996.19|2996.19|0
1653034730000|2022-05-20 08:18:50|2996.11|2996.11|2996.01|2996.01|2996.11|2996.11|2996.01|2996.01|0
1653034740000|2022-05-20 08:19:00|2995.34|2995.34|2995.24|2995.24|2995.34|2995.34|2995.24|2995.24|0
1653034750000|2022-05-20 08:19:10|2995.11|2995.11|2995.14|2995.14|2995.14|2995.14|2995.04|2995.04|0
1653034780000|2022-05-20 08:19:40|2995.09|2995.09|2995.09|2995.09|2995.09|2995.09|2995.09|2995.09|0
1653034820000|2022-05-20 08:20:20|2995.01|2995.01|2995.01|2995.01|2995.01|2995.01|2995.01|2995.01|0
1653034840000|2022-05-20 08:20:40|2994.92|2994.92|2994.92|2994.92|2994.92|2994.92|2994.92|2994.92|0
1653034880000|2022-05-20 08:21:20|2995.02|2995.02|2995.02|2995.02|2995.02|2995.02|2995.02|2995.02|0
1653034900000|2022-05-20 08:21:40|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|0
1653034940000|2022-05-20 08:22:20|2995.43|2995.43|2995.36|2995.36|2995.43|2995.43|2995.36|2995.36|0
1653034950000|2022-05-20 08:22:30|2995.02|2995.02|2995.02|2995.02|2995.02|2995.02|2995.02|2995.02|0
1653034960000|2022-05-20 08:22:40|2994.6|2994.6|2994.6|2994.6|2994.6|2994.6|2994.6|2994.6|0
1653034980000|2022-05-20 08:23:00|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|0
1653035020000|2022-05-20 08:23:40|2994.29|2994.29|2994.29|2994.29|2994.29|2994.29|2994.29|2994.29|0
1653035030000|2022-05-20 08:23:50|2994.39|2994.39|2994.39|2994.39|2994.39|2994.39|2994.39|2994.39|0
1653035040000|2022-05-20 08:24:00|2994.47|2994.47|2994.47|2994.47|2994.47|2994.47|2994.47|2994.47|0
1653035050000|2022-05-20 08:24:10|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|0
1653035070000|2022-05-20 08:24:30|2994.63|2994.63|2994.63|2994.63|2994.63|2994.63|2994.63|2994.63|0
1653035110000|2022-05-20 08:25:10|2994.4|2994.4|2993.34|2993.34|2994.4|2994.4|2993.34|2993.34|0
1653035120000|2022-05-20 08:25:20|2993.44|2993.44|2993.44|2993.44|2993.44|2993.44|2993.44|2993.44|0
1653035200000|2022-05-20 08:26:40|2994.44|2994.44|2994.44|2994.44|2994.44|2994.44|2994.44|2994.44|0
1653035240000|2022-05-20 08:27:20|2994.77|2994.77|2994.77|2994.77|2994.77|2994.77|2994.77|2994.77|0
1653035290000|2022-05-20 08:28:10|2994.45|2994.45|2994.45|2994.45|2994.45|2994.45|2994.45|2994.45|0
1653035340000|2022-05-20 08:29:00|2994.38|2994.38|2994.62|2994.62|2994.62|2994.62|2994.38|2994.38|0
1653035360000|2022-05-20 08:29:20|2994.71|2994.71|2994.71|2994.71|2994.71|2994.71|2994.71|2994.71|0
1653035380000|2022-05-20 08:29:40|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|0
1653035390000|2022-05-20 08:29:50|2994.97|2994.97|2994.97|2994.97|2995.08|2995.08|2994.97|2994.97|0
1653035400000|2022-05-20 08:30:00|2995.3|2995.3|2994.97|2994.97|2995.3|2995.3|2994.97|2994.97|0
1653035420000|2022-05-20 08:30:20|2995.07|2995.07|2995.07|2995.07|2995.07|2995.07|2995.07|2995.07|0
1653035430000|2022-05-20 08:30:30|2995.17|2995.17|2995.39|2995.39|2995.39|2995.39|2995.17|2995.17|0
1653035440000|2022-05-20 08:30:40|2995.56|2995.56|2995.56|2995.56|2995.56|2995.56|2995.56|2995.56|0
1653035460000|2022-05-20 08:31:00|2995.72|2995.72|2995.64|2995.64|2995.72|2995.72|2995.64|2995.64|0
1653035470000|2022-05-20 08:31:10|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|0
1653035480000|2022-05-20 08:31:20|2995.91|2995.91|2996.06|2996.06|2996.06|2996.06|2995.91|2995.91|0
1653035500000|2022-05-20 08:31:40|2996.14|2996.14|2996.14|2996.14|2996.14|2996.14|2996.14|2996.14|0
1653035530000|2022-05-20 08:32:10|2996.26|2996.26|2996.26|2996.26|2996.26|2996.26|2996.26|2996.26|0
1653035540000|2022-05-20 08:32:20|2996.34|2996.34|2996.31|2996.31|2996.34|2996.34|2996.26|2996.26|0
1653035550000|2022-05-20 08:32:30|2996.41|2996.41|2996.09|2996.09|2996.41|2996.41|2996.09|2996.09|0
1653035560000|2022-05-20 08:32:40|2996.14|2996.14|2995.93|2995.93|2996.14|2996.14|2995.93|2995.93|0
1653035570000|2022-05-20 08:32:50|2996.01|2996.01|2996.01|2996.01|2996.01|2996.01|2996.01|2996.01|0
1653035580000|2022-05-20 08:33:00|2996.1|2996.1|2996.27|2996.27|2996.45|2996.45|2996.1|2996.1|0
1653035620000|2022-05-20 08:33:40|2996.19|2996.19|2996.19|2996.19|2996.19|2996.19|2996.19|2996.19|0
1653035630000|2022-05-20 08:33:50|2996.11|2996.11|2996.11|2996.11|2996.11|2996.11|2996.11|2996.11|0
1653035640000|2022-05-20 08:34:00|2996.03|2996.03|2996.11|2996.11|2996.11|2996.11|2996.03|2996.03|0
1653035650000|2022-05-20 08:34:10|2996|2996|2996|2996|2996|2996|2996|2996|0
1653035660000|2022-05-20 08:34:20|2995.89|2995.89|2995.42|2995.42|2995.89|2995.89|2995.42|2995.42|0
1653035680000|2022-05-20 08:34:40|2995.52|2995.52|2995.86|2995.86|2995.86|2995.86|2995.52|2995.52|0
1653035700000|2022-05-20 08:35:00|2996.06|2996.06|2996.27|2996.27|2996.27|2996.27|2996.06|2996.06|0
1653035710000|2022-05-20 08:35:10|2996.36|2996.36|2996.7|2996.7|2996.7|2996.7|2996.36|2996.36|0
1653035730000|2022-05-20 08:35:30|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|0
1653035750000|2022-05-20 08:35:50|2996.27|2996.27|2996.16|2996.16|2996.27|2996.27|2996.16|2996.16|0
1653035760000|2022-05-20 08:36:00|2996.08|2996.08|2996.24|2996.24|2996.24|2996.24|2996.08|2996.08|0
1653035790000|2022-05-20 08:36:30|2996|2996|2995.79|2995.79|2996|2996|2995.79|2995.79|0
1653035820000|2022-05-20 08:37:00|2995.62|2995.62|2995.46|2995.46|2995.62|2995.62|2995.46|2995.46|0
1653035830000|2022-05-20 08:37:10|2995.34|2995.34|2994.56|2994.56|2995.34|2995.34|2994.56|2994.56|0
1653035840000|2022-05-20 08:37:20|2994.45|2994.45|2994.45|2994.45|2994.45|2994.45|2994.45|2994.45|0
1653035850000|2022-05-20 08:37:30|2994.68|2994.68|2994.54|2994.54|2994.68|2994.68|2994.54|2994.54|0
1653035860000|2022-05-20 08:37:40|2994.42|2994.42|2994.58|2994.58|2994.58|2994.58|2994.42|2994.42|0
1653035880000|2022-05-20 08:38:00|2994.47|2994.47|2994.47|2994.47|2994.47|2994.47|2994.47|2994.47|0
1653035890000|2022-05-20 08:38:10|2994.55|2994.55|2994.88|2994.88|2994.88|2994.88|2994.55|2994.55|0
1653035940000|2022-05-20 08:39:00|2994.96|2994.96|2995.04|2995.04|2995.04|2995.04|2994.96|2994.96|0
1653035960000|2022-05-20 08:39:20|2995.38|2995.38|2995.39|2995.39|2995.49|2995.49|2995.38|2995.38|0
1653035990000|2022-05-20 08:39:50|2995.72|2995.72|2995.81|2995.81|2995.81|2995.81|2995.72|2995.72|0
1653036000000|2022-05-20 08:40:00|2995.98|2995.98|2995.98|2995.98|2995.98|2995.98|2995.98|2995.98|0
1653036010000|2022-05-20 08:40:10|2995.87|2995.87|2995.87|2995.87|2995.87|2995.87|2995.87|2995.87|0
1653036020000|2022-05-20 08:40:20|2996.07|2996.07|2996.18|2996.18|2996.18|2996.18|2996.07|2996.07|0
1653036040000|2022-05-20 08:40:40|2995.85|2995.85|2995.62|2995.62|2995.85|2995.85|2995.62|2995.62|0
1653036050000|2022-05-20 08:40:50|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|0
1653036070000|2022-05-20 08:41:10|2995.91|2995.91|2995.8|2995.8|2995.91|2995.91|2995.8|2995.8|0
1653036090000|2022-05-20 08:41:30|2995.68|2995.68|2995.68|2995.68|2995.8|2995.8|2995.68|2995.68|0
1653036100000|2022-05-20 08:41:40|2995.8|2995.8|2995.91|2995.91|2995.91|2995.91|2995.8|2995.8|0
1653036130000|2022-05-20 08:42:10|2995.99|2995.99|2995.94|2995.94|2996.1|2996.1|2995.94|2995.94|0
1653036140000|2022-05-20 08:42:20|2996.1|2996.1|2996.2|2996.2|2996.2|2996.2|2996.1|2996.1|0
1653036200000|2022-05-20 08:43:20|2996.17|2996.17|2996.08|2996.08|2996.17|2996.17|2996.08|2996.08|0
1653036220000|2022-05-20 08:43:40|2995.74|2995.74|2995.66|2995.66|2995.74|2995.74|2995.66|2995.66|0
1653036230000|2022-05-20 08:43:50|2995.74|2995.74|2995.74|2995.74|2995.74|2995.74|2995.74|2995.74|0
1653036270000|2022-05-20 08:44:30|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|0
1653036280000|2022-05-20 08:44:40|2995.9|2995.9|2995.9|2995.9|2995.9|2995.9|2995.9|2995.9|0
1653036290000|2022-05-20 08:44:50|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|0
1653036300000|2022-05-20 08:45:00|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|0
1653036310000|2022-05-20 08:45:10|2996.58|2996.58|2996.58|2996.58|2996.58|2996.58|2996.58|2996.58|0
1653036320000|2022-05-20 08:45:20|2996.66|2996.66|2997.2|2997.2|2997.2|2997.2|2996.66|2996.66|0
1653036380000|2022-05-20 08:46:20|2997.35|2997.35|2997.35|2997.35|2997.35|2997.35|2997.35|2997.35|0
1653036390000|2022-05-20 08:46:30|2997.24|2997.24|2997.24|2997.24|2997.24|2997.24|2997.24|2997.24|0
1653036450000|2022-05-20 08:47:30|2997.09|2997.09|2997.09|2997.09|2997.09|2997.09|2997.09|2997.09|0
1653036460000|2022-05-20 08:47:40|2996.95|2996.95|2996.95|2996.95|2996.95|2996.95|2996.95|2996.95|0
1653036490000|2022-05-20 08:48:10|2997.05|2997.05|2997.05|2997.05|2997.05|2997.05|2997.05|2997.05|0
1653036500000|2022-05-20 08:48:20|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|0
1653036510000|2022-05-20 08:48:30|2997.42|2997.42|2997.29|2997.29|2997.63|2997.63|2997.29|2997.29|0
1653036520000|2022-05-20 08:48:40|2997.17|2997.17|2997.17|2997.17|2997.17|2997.17|2997.17|2997.17|0
1653036540000|2022-05-20 08:49:00|2997.32|2997.32|2997.37|2997.37|2997.37|2997.37|2997.32|2997.32|0
1653036560000|2022-05-20 08:49:20|2997.25|2997.25|2997.25|2997.25|2997.25|2997.25|2997.25|2997.25|0
1653036620000|2022-05-20 08:50:20|2997.46|2997.46|2997.46|2997.46|2997.46|2997.46|2997.46|2997.46|0
1653036650000|2022-05-20 08:50:50|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|0
1653036670000|2022-05-20 08:51:10|2997.48|2997.48|2997.48|2997.48|2997.48|2997.48|2997.48|2997.48|0
1653036690000|2022-05-20 08:51:30|2997.56|2997.56|2997.36|2997.36|2997.56|2997.56|2997.36|2997.36|0
1653036710000|2022-05-20 08:51:50|2997.41|2997.41|2997.41|2997.41|2997.41|2997.41|2997.41|2997.41|0
1653036720000|2022-05-20 08:52:00|2997.3|2997.3|2997.3|2997.3|2997.3|2997.3|2997.3|2997.3|0
1653036730000|2022-05-20 08:52:10|2997.2|2997.2|2997.53|2997.53|2997.53|2997.53|2997.2|2997.2|0
1653036770000|2022-05-20 08:52:50|2997.58|2997.58|2997.58|2997.58|2997.58|2997.58|2997.58|2997.58|0
1653036810000|2022-05-20 08:53:30|2997.79|2997.79|2997.94|2997.94|2997.94|2997.94|2997.79|2997.79|0
1653036820000|2022-05-20 08:53:40|2997.84|2997.84|2998.77|2998.77|2998.77|2998.77|2997.84|2997.84|0
1653036830000|2022-05-20 08:53:50|2999.1|2999.1|2998.93|2998.93|2999.1|2999.1|2998.77|2998.77|0
1653036840000|2022-05-20 08:54:00|2999|2999|2999|2999|2999|2999|2999|2999|0
1653036880000|2022-05-20 08:54:40|2999.21|2999.21|2999.21|2999.21|2999.21|2999.21|2999.21|2999.21|0
1653036890000|2022-05-20 08:54:50|2999|2999|2998.9|2998.9|2999|2999|2998.9|2998.9|0
1653036930000|2022-05-20 08:55:30|2998.98|2998.98|2998.98|2998.98|2998.98|2998.98|2998.98|2998.98|0
1653036940000|2022-05-20 08:55:40|2998.58|2998.58|2996.24|2996.24|2998.58|2998.58|2996.24|2996.24|0
1653036950000|2022-05-20 08:55:50|2995.91|2995.91|2995.04|2995.04|2996.64|2996.64|2994.78|2994.78|0
1653036960000|2022-05-20 08:56:00|2995.25|2995.25|2995.28|2995.28|2995.64|2995.64|2994.93|2994.93|0
1653036970000|2022-05-20 08:56:10|2995.04|2995.04|2995.04|2995.04|2995.2|2995.2|2995.04|2995.04|0
1653036980000|2022-05-20 08:56:20|2995.28|2995.28|2995.04|2995.04|2995.28|2995.28|2995.04|2995.04|0
1653036990000|2022-05-20 08:56:30|2995.2|2995.2|2995.04|2995.04|2995.2|2995.2|2995.04|2995.04|0
1653037000000|2022-05-20 08:56:40|2995.12|2995.12|2995.04|2995.04|2995.12|2995.12|2995.04|2995.04|0
1653037020000|2022-05-20 08:57:00|2994.71|2994.71|2994.71|2994.71|2994.71|2994.71|2994.71|2994.71|0
1653037030000|2022-05-20 08:57:10|2994.86|2994.86|2994.71|2994.71|2994.86|2994.86|2994.71|2994.71|0
1653037040000|2022-05-20 08:57:20|2993.96|2993.96|2991.25|2991.25|2993.96|2993.96|2991.17|2991.17|0
1653037050000|2022-05-20 08:57:30|2991.41|2991.41|2991.08|2991.08|2991.41|2991.41|2991.08|2991.08|0
1653037060000|2022-05-20 08:57:40|2991.31|2991.31|2991.39|2991.39|2991.39|2991.39|2990.92|2990.92|0
1653037080000|2022-05-20 08:58:00|2991.96|2991.96|2991.82|2991.82|2991.96|2991.96|2991.57|2991.57|0
1653037090000|2022-05-20 08:58:10|2991.42|2991.42|2991.66|2991.66|2991.66|2991.66|2991.42|2991.42|0
1653037100000|2022-05-20 08:58:20|2991.78|2991.78|2991.78|2991.78|2991.78|2991.78|2991.78|2991.78|0
1653037110000|2022-05-20 08:58:30|2991.62|2991.62|2987.9|2987.9|2991.62|2991.62|2987.9|2987.9|0
1653037120000|2022-05-20 08:58:40|2988|2988|2988.32|2988.32|2988.32|2988.32|2988|2988|0
1653037130000|2022-05-20 08:58:50|2988.27|2988.27|2988.27|2988.27|2988.27|2988.27|2988.27|2988.27|0
1653037140000|2022-05-20 08:59:00|2987.85|2987.85|2987.75|2987.75|2987.85|2987.85|2987.75|2987.75|0
1653037170000|2022-05-20 08:59:30|2987.59|2987.59|2987.59|2987.59|2987.59|2987.59|2987.59|2987.59|0
1653037180000|2022-05-20 08:59:40|2988.62|2988.62|2987.99|2987.99|2988.89|2988.89|2987.99|2987.99|0
1653037190000|2022-05-20 08:59:50|2988.23|2988.23|2987.99|2987.99|2988.54|2988.54|2987.99|2987.99|0
1653037200000|2022-05-20 09:00:00|2988.62|2988.62|2988.86|2988.86|2988.86|2988.86|2988.62|2988.62|0
1653037210000|2022-05-20 09:00:10|2989.19|2989.19|2989.59|2989.59|2989.59|2989.59|2989.19|2989.19|0
1653037260000|2022-05-20 09:01:00|2989.52|2989.52|2989.71|2989.71|2989.81|2989.81|2989.52|2989.52|0
1653037280000|2022-05-20 09:01:20|2990.58|2990.58|2991.79|2991.79|2991.88|2991.88|2990.58|2990.58|0
1653037310000|2022-05-20 09:01:50|2992|2992|2992.83|2992.83|2992.83|2992.83|2992|2992|0
1653037340000|2022-05-20 09:02:20|2993.55|2993.55|2993.55|2993.55|2993.86|2993.86|2993.55|2993.55|0
1653037350000|2022-05-20 09:02:30|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|0
1653037360000|2022-05-20 09:02:40|2993.62|2993.62|2993.53|2993.53|2993.62|2993.62|2993.53|2993.53|0
1653037390000|2022-05-20 09:03:10|2993.02|2993.02|2991.89|2991.89|2993.02|2993.02|2991.27|2991.27|0
1653037400000|2022-05-20 09:03:20|2992.92|2992.92|2993.41|2993.41|2993.41|2993.41|2992.92|2992.92|0
1653037410000|2022-05-20 09:03:30|2993.59|2993.59|2993.59|2993.59|2993.59|2993.59|2993.59|2993.59|0
1653037420000|2022-05-20 09:03:40|2993.41|2993.41|2993.41|2993.41|2993.41|2993.41|2993.41|2993.41|0
1653037430000|2022-05-20 09:03:50|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|0
1653037440000|2022-05-20 09:04:00|2993.9|2993.9|2993.95|2993.95|2993.95|2993.95|2993.9|2993.9|0
1653037450000|2022-05-20 09:04:10|2994.43|2994.43|2995.14|2995.14|2995.14|2995.14|2994.43|2994.43|0
1653037470000|2022-05-20 09:04:30|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|0
1653037480000|2022-05-20 09:04:40|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|0
1653037500000|2022-05-20 09:05:00|2995.25|2995.25|2995.12|2995.12|2995.25|2995.25|2995.12|2995.12|0
1653037510000|2022-05-20 09:05:10|2995.33|2995.33|2995.54|2995.54|2995.54|2995.54|2995.33|2995.33|0
1653037550000|2022-05-20 09:05:50|2995.62|2995.62|2995.76|2995.76|2995.76|2995.76|2995.54|2995.54|0
1653037560000|2022-05-20 09:06:00|2995.84|2995.84|2995.84|2995.84|2995.84|2995.84|2995.84|2995.84|0
1653037610000|2022-05-20 09:06:50|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|0
1653037630000|2022-05-20 09:07:10|2996.22|2996.22|2996.36|2996.36|2996.36|2996.36|2996.22|2996.22|0
1653037640000|2022-05-20 09:07:20|2996.32|2996.32|2997.29|2997.29|2997.29|2997.29|2996.32|2996.32|0
1653037660000|2022-05-20 09:07:40|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|0
1653037680000|2022-05-20 09:08:00|2997.6|2997.6|2997.85|2997.85|2997.85|2997.85|2997.6|2997.6|0
1653037710000|2022-05-20 09:08:30|2998.36|2998.36|2998.36|2998.36|2998.36|2998.36|2998.36|2998.36|0
1653037730000|2022-05-20 09:08:50|2998.26|2998.26|2998.26|2998.26|2998.26|2998.26|2998.26|2998.26|0
1653037750000|2022-05-20 09:09:10|2997.47|2997.47|2990.71|2990.71|2997.47|2997.47|2990.67|2990.67|0
1653037760000|2022-05-20 09:09:20|2990.38|2990.38|2991.26|2991.26|2991.49|2991.49|2990.31|2990.31|0
1653037780000|2022-05-20 09:09:40|2990.59|2990.59|2990.26|2990.26|2990.59|2990.59|2990.26|2990.26|0
1653037790000|2022-05-20 09:09:50|2989.7|2989.7|2989.7|2989.7|2989.7|2989.7|2989.7|2989.7|0
1653037800000|2022-05-20 09:10:00|2989.6|2989.6|2989.49|2989.49|2989.6|2989.6|2989.49|2989.49|0
1653037830000|2022-05-20 09:10:30|2989.41|2989.41|2989.33|2989.33|2989.41|2989.41|2989.33|2989.33|0
1653037960000|2022-05-20 09:12:40|2989.41|2989.41|2989.41|2989.41|2989.41|2989.41|2989.41|2989.41|0
1653037970000|2022-05-20 09:12:50|2989.49|2989.49|2989.49|2989.49|2989.49|2989.49|2989.49|2989.49|0
1653038000000|2022-05-20 09:13:20|2989.14|2989.14|2989.14|2989.14|2989.14|2989.14|2989.14|2989.14|0
1653038040000|2022-05-20 09:14:00|2989.07|2989.07|2989.18|2989.18|2989.18|2989.18|2989.07|2989.07|0
1653038080000|2022-05-20 09:14:40|2989.14|2989.14|2989.14|2989.14|2989.14|2989.14|2989.14|2989.14|0
1653038100000|2022-05-20 09:15:00|2990.14|2990.14|2990.99|2990.99|2990.99|2990.99|2990.14|2990.14|0
1653038110000|2022-05-20 09:15:10|2990.65|2990.65|2990.55|2990.55|2990.65|2990.65|2990.55|2990.55|0
1653038120000|2022-05-20 09:15:20|2990.63|2990.63|2990.15|2990.15|2990.63|2990.63|2990.15|2990.15|0
1653038130000|2022-05-20 09:15:30|2990.56|2990.56|2991.28|2991.28|2991.28|2991.28|2990.56|2990.56|0
1653038140000|2022-05-20 09:15:40|2991.52|2991.52|2991.9|2991.9|2991.9|2991.9|2991.52|2991.52|0
1653038150000|2022-05-20 09:15:50|2992.1|2992.1|2992.7|2992.7|2992.7|2992.7|2992.1|2992.1|0
1653038160000|2022-05-20 09:16:00|2992.88|2992.88|2996.15|2996.15|2996.15|2996.15|2992.88|2992.88|0
1653038170000|2022-05-20 09:16:10|2996.36|2996.36|2996.02|2996.02|2996.36|2996.36|2996.02|2996.02|0
1653038180000|2022-05-20 09:16:20|2996.18|2996.18|2996.62|2996.62|2996.62|2996.62|2996.18|2996.18|0
1653038200000|2022-05-20 09:16:40|2995.95|2995.95|2996.29|2996.29|2996.29|2996.29|2995.95|2995.95|0
1653038210000|2022-05-20 09:16:50|2996.92|2996.92|2997.16|2997.16|2997.16|2997.16|2996.92|2996.92|0
1653038220000|2022-05-20 09:17:00|2997.31|2997.31|2997.82|2997.82|2997.82|2997.82|2997.31|2997.31|0
1653038230000|2022-05-20 09:17:10|2997.27|2997.27|2997.66|2997.66|2997.66|2997.66|2997.27|2997.27|0
1653038260000|2022-05-20 09:17:40|2997.11|2997.11|2997.11|2997.11|2997.11|2997.11|2997.11|2997.11|0
1653038310000|2022-05-20 09:18:30|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|0
1653038320000|2022-05-20 09:18:40|2995.92|2995.92|2995.57|2995.57|2995.92|2995.92|2995.57|2995.57|0
1653038330000|2022-05-20 09:18:50|2995.47|2995.47|2995.37|2995.37|2995.47|2995.47|2995.37|2995.37|0
1653038380000|2022-05-20 09:19:40|2995.46|2995.46|2995.22|2995.22|2995.62|2995.62|2995.22|2995.22|0
1653038390000|2022-05-20 09:19:50|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|0
1653038400000|2022-05-20 09:20:00|2995.76|2995.76|2996.41|2996.41|2996.41|2996.41|2995.37|2995.37|0
1653038410000|2022-05-20 09:20:10|2996.52|2996.52|2996.05|2996.05|2996.52|2996.52|2996.05|2996.05|0
1653038420000|2022-05-20 09:20:20|2996.17|2996.17|2996.17|2996.17|2996.17|2996.17|2996.17|2996.17|0
1653038470000|2022-05-20 09:21:10|2996|2996|2996|2996|2996|2996|2996|2996|0
1653038520000|2022-05-20 09:22:00|2996.11|2996.11|2996.35|2996.35|2996.35|2996.35|2995.87|2995.87|0
1653038530000|2022-05-20 09:22:10|2996.01|2996.01|2996.01|2996.01|2996.01|2996.01|2996.01|2996.01|0
1653038540000|2022-05-20 09:22:20|2996.25|2996.25|2996.35|2996.35|2996.35|2996.35|2996.25|2996.25|0
1653038550000|2022-05-20 09:22:30|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|0
1653038570000|2022-05-20 09:22:50|2996.76|2996.76|2996.76|2996.76|2996.76|2996.76|2996.76|2996.76|0
1653038610000|2022-05-20 09:23:30|2997.08|2997.08|2997.08|2997.08|2997.08|2997.08|2997.08|2997.08|0
1653038620000|2022-05-20 09:23:40|2997.18|2997.18|2997.18|2997.18|2997.18|2997.18|2997.18|2997.18|0
1653038630000|2022-05-20 09:23:50|2997.58|2997.58|2998.67|2998.67|2998.67|2998.67|2997.58|2997.58|0
1653038640000|2022-05-20 09:24:00|2999.08|2999.08|2999.08|2999.08|2999.08|2999.08|2999.08|2999.08|0
1653038650000|2022-05-20 09:24:10|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|0
1653038660000|2022-05-20 09:24:20|2999.22|2999.22|2999.22|2999.22|2999.22|2999.22|2999.22|2999.22|0
1653038690000|2022-05-20 09:24:50|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|0
1653038710000|2022-05-20 09:25:10|2999.13|2999.13|2999.13|2999.13|2999.13|2999.13|2999.13|2999.13|0
1653038740000|2022-05-20 09:25:40|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|0
1653038760000|2022-05-20 09:26:00|2999.01|2999.01|2998.6|2998.6|2999.01|2999.01|2998.6|2998.6|0
1653038800000|2022-05-20 09:26:40|2998.28|2998.28|2998.6|2998.6|2998.67|2998.67|2998.28|2998.28|0
1653038810000|2022-05-20 09:26:50|2998.5|2998.5|2998.41|2998.41|2998.5|2998.5|2998.41|2998.41|0
1653038820000|2022-05-20 09:27:00|2998.48|2998.48|2998.48|2998.48|2998.48|2998.48|2998.48|2998.48|0
1653038830000|2022-05-20 09:27:10|2998.64|2998.64|2998.64|2998.64|2998.64|2998.64|2998.64|2998.64|0
1653038860000|2022-05-20 09:27:40|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|0
1653038890000|2022-05-20 09:28:10|2998.3|2998.3|2998.37|2998.37|2998.37|2998.37|2997.98|2997.98|0
1653038910000|2022-05-20 09:28:30|2998.48|2998.48|2998.48|2998.48|2998.48|2998.48|2998.48|2998.48|0
1653038920000|2022-05-20 09:28:40|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|0
1653038940000|2022-05-20 09:29:00|2997.91|2997.91|2997.91|2997.91|2997.91|2997.91|2997.91|2997.91|0
1653038950000|2022-05-20 09:29:10|2997.57|2997.57|2997.81|2997.81|2997.89|2997.89|2997.57|2997.57|0
1653038960000|2022-05-20 09:29:20|2997.65|2997.65|2997.28|2997.28|2997.65|2997.65|2997.04|2997.04|0
1653038970000|2022-05-20 09:29:30|2997.36|2997.36|2997.59|2997.59|2997.59|2997.59|2997.36|2997.36|0
1653038990000|2022-05-20 09:29:50|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|0
1653039000000|2022-05-20 09:30:00|2997.34|2997.34|2997.11|2997.11|2997.34|2997.34|2997|2997|0
1653039010000|2022-05-20 09:30:10|2997.03|2997.03|2996.86|2996.86|2997.03|2997.03|2996.86|2996.86|0
1653039020000|2022-05-20 09:30:20|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|0
1653039040000|2022-05-20 09:30:40|2996.67|2996.67|2996.67|2996.67|2996.67|2996.67|2996.67|2996.67|0
1653039070000|2022-05-20 09:31:10|2997.16|2997.16|2997.32|2997.32|2997.32|2997.32|2997.16|2997.16|0
1653039110000|2022-05-20 09:31:50|2997.39|2997.39|2997.39|2997.39|2997.39|2997.39|2997.39|2997.39|0
1653039120000|2022-05-20 09:32:00|2997.5|2997.5|2998.26|2998.26|2998.26|2998.26|2997.5|2997.5|0
1653039130000|2022-05-20 09:32:10|2998.65|2998.65|2998.76|2998.76|2998.76|2998.76|2998.65|2998.65|0
1653039140000|2022-05-20 09:32:20|2998.83|2998.83|2998.9|2998.9|2998.9|2998.9|2998.83|2998.83|0
1653039150000|2022-05-20 09:32:30|2999.11|2999.11|2999.22|2999.22|2999.43|2999.43|2999.11|2999.11|0
1653039160000|2022-05-20 09:32:40|2999.34|2999.34|3000.83|3000.83|3000.83|3000.83|2999.18|2999.18|0
1653039170000|2022-05-20 09:32:50|3000.74|3000.74|3000.89|3000.89|3000.89|3000.89|3000.74|3000.74|0
1653039180000|2022-05-20 09:33:00|3000.58|3000.58|3000.83|3000.83|3000.83|3000.83|3000.58|3000.58|0
1653039190000|2022-05-20 09:33:10|3000.91|3000.91|3001.04|3001.04|3001.04|3001.04|3000.68|3000.68|0
1653039200000|2022-05-20 09:33:20|3001.12|3001.12|3001.12|3001.12|3001.12|3001.12|3001.12|3001.12|0
1653039210000|2022-05-20 09:33:30|3000.89|3000.89|3001.14|3001.14|3001.14|3001.14|3000.89|3000.89|0
1653039260000|2022-05-20 09:34:20|3001.48|3001.48|3001.48|3001.48|3001.48|3001.48|3001.48|3001.48|0
1653039290000|2022-05-20 09:34:50|3001.76|3001.76|3002.17|3002.17|3002.17|3002.17|3001.76|3001.76|0
1653039300000|2022-05-20 09:35:00|3001.51|3001.51|3001.51|3001.51|3001.51|3001.51|3001.51|3001.51|0
1653039310000|2022-05-20 09:35:10|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|0
1653039350000|2022-05-20 09:35:50|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|0
1653039360000|2022-05-20 09:36:00|3001.21|3001.21|3001|3001|3001.21|3001.21|3001|3001|0
1653039390000|2022-05-20 09:36:30|3000.89|3000.89|3001.1|3001.1|3001.1|3001.1|3000.89|3000.89|0
1653039430000|2022-05-20 09:37:10|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|0
1653039450000|2022-05-20 09:37:30|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|0
1653039480000|2022-05-20 09:38:00|3001.4|3001.4|3001.07|3001.07|3001.4|3001.4|3001.07|3001.07|0
1653039500000|2022-05-20 09:38:20|3001.28|3001.28|3001.52|3001.52|3001.52|3001.52|3001.28|3001.28|0
1653039520000|2022-05-20 09:38:40|3001.85|3001.85|3001.85|3001.85|3001.85|3001.85|3001.85|3001.85|0
1653039530000|2022-05-20 09:38:50|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|0
1653039560000|2022-05-20 09:39:20|3001.85|3001.85|3001.92|3001.92|3001.92|3001.92|3001.85|3001.85|0
1653039590000|2022-05-20 09:39:50|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|0
1653039610000|2022-05-20 09:40:10|3001.73|3001.73|3001.97|3001.97|3001.97|3001.97|3001.73|3001.73|0
1653039620000|2022-05-20 09:40:20|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|0
1653039670000|2022-05-20 09:41:10|3002.01|3002.01|3001.86|3001.86|3002.01|3002.01|3001.86|3001.86|0
1653039720000|2022-05-20 09:42:00|3001.74|3001.74|3001.74|3001.74|3001.74|3001.74|3001.74|3001.74|0
1653039760000|2022-05-20 09:42:40|3002.22|3002.22|3002.37|3002.37|3002.37|3002.37|3002.22|3002.22|0
1653039780000|2022-05-20 09:43:00|3002.48|3002.48|3002.8|3002.8|3002.9|3002.9|3002.48|3002.48|0
1653039790000|2022-05-20 09:43:10|3003.03|3003.03|3003.03|3003.03|3003.03|3003.03|3003.03|3003.03|0
1653039830000|2022-05-20 09:43:50|3003.15|3003.15|3003.27|3003.27|3003.27|3003.27|3003.08|3003.08|0
1653039840000|2022-05-20 09:44:00|3003.35|3003.35|3003.35|3003.35|3003.35|3003.35|3003.35|3003.35|0
1653039870000|2022-05-20 09:44:30|3003.14|3003.14|3003.14|3003.14|3003.14|3003.14|3003.14|3003.14|0
1653039880000|2022-05-20 09:44:40|3002.69|3002.69|3002.69|3002.69|3002.69|3002.69|3002.69|3002.69|0
1653039930000|2022-05-20 09:45:30|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|0
1653039960000|2022-05-20 09:46:00|3002.34|3002.34|3002.57|3002.57|3002.57|3002.57|3002.34|3002.34|0
1653039970000|2022-05-20 09:46:10|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|0
1653039980000|2022-05-20 09:46:20|3001.95|3001.95|3002.18|3002.18|3002.18|3002.18|3001.95|3001.95|0
1653039990000|2022-05-20 09:46:30|3002.31|3002.31|3002.31|3002.31|3002.31|3002.31|3002.31|3002.31|0
1653040000000|2022-05-20 09:46:40|3002.21|3002.21|3001.56|3001.56|3002.21|3002.21|3001.56|3001.56|0
1653040010000|2022-05-20 09:46:50|3001.68|3001.68|3001.09|3001.09|3001.68|3001.68|3001.09|3001.09|0
1653040020000|2022-05-20 09:47:00|3000.94|3000.94|3000.99|3000.99|3000.99|3000.99|3000.26|3000.26|0
1653040030000|2022-05-20 09:47:10|3000.76|3000.76|3000.76|3000.76|3000.76|3000.76|3000.76|3000.76|0
1653040040000|2022-05-20 09:47:20|3000.7|3000.7|3001.2|3001.2|3001.2|3001.2|3000.51|3000.51|0
1653040050000|2022-05-20 09:47:30|3000.97|3000.97|3001.08|3001.08|3001.08|3001.08|3000.97|3000.97|0
1653040060000|2022-05-20 09:47:40|3001.32|3001.32|3001.77|3001.77|3001.77|3001.77|3001.21|3001.21|0
1653040070000|2022-05-20 09:47:50|3002|3002|3001.61|3001.61|3002|3002|3001.61|3001.61|0
1653040090000|2022-05-20 09:48:10|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|0
1653040100000|2022-05-20 09:48:20|3001.57|3001.57|3001.57|3001.57|3001.57|3001.57|3001.57|3001.57|0
1653040110000|2022-05-20 09:48:30|3001.68|3001.68|3001.68|3001.68|3001.68|3001.68|3001.68|3001.68|0
1653040120000|2022-05-20 09:48:40|3001.35|3001.35|3001.42|3001.42|3001.42|3001.42|3001.35|3001.35|0
1653040130000|2022-05-20 09:48:50|3001.46|3001.46|3001.57|3001.57|3001.57|3001.57|3001.46|3001.46|0
1653040190000|2022-05-20 09:49:50|3001.23|3001.23|3001.35|3001.35|3001.35|3001.35|3001.23|3001.23|0
1653040200000|2022-05-20 09:50:00|3001.68|3001.68|3001.6|3001.6|3001.68|3001.68|3001.6|3001.6|0
1653040210000|2022-05-20 09:50:10|3001.68|3001.68|3001.68|3001.68|3001.68|3001.68|3001.68|3001.68|0
1653040220000|2022-05-20 09:50:20|3001.44|3001.44|3001.6|3001.6|3001.77|3001.77|3001.44|3001.44|0
1653040230000|2022-05-20 09:50:30|3001.79|3001.79|3001.68|3001.68|3001.79|3001.79|3001.68|3001.68|0
1653040260000|2022-05-20 09:51:00|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|0
1653040270000|2022-05-20 09:51:10|3001.57|3001.57|3001.57|3001.57|3001.57|3001.57|3001.57|3001.57|0
1653040280000|2022-05-20 09:51:20|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|0
1653040300000|2022-05-20 09:51:40|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|0
1653040310000|2022-05-20 09:51:50|3002.26|3002.26|3002.1|3002.1|3002.26|3002.26|3002.1|3002.1|0
1653040320000|2022-05-20 09:52:00|3001.99|3001.99|3001.91|3001.91|3001.99|3001.99|3001.91|3001.91|0
1653040330000|2022-05-20 09:52:10|3002.07|3002.07|3002.07|3002.07|3002.07|3002.07|3002.07|3002.07|0
1653040340000|2022-05-20 09:52:20|3002.15|3002.15|3002.15|3002.15|3002.15|3002.15|3002.15|3002.15|0
1653040350000|2022-05-20 09:52:30|3002.23|3002.23|3002.1|3002.1|3002.23|3002.23|3002|3002|0
1653040360000|2022-05-20 09:52:40|3002.25|3002.25|3001.61|3001.61|3002.25|3002.25|3001.61|3001.61|0
1653040370000|2022-05-20 09:52:50|3001.19|3001.19|3001.2|3001.2|3001.2|3001.2|3000.88|3000.88|0
1653040390000|2022-05-20 09:53:10|3001.04|3001.04|3001.04|3001.04|3001.04|3001.04|3001.04|3001.04|0
1653040400000|2022-05-20 09:53:20|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|0
1653040410000|2022-05-20 09:53:30|3000.77|3000.77|3000.37|3000.37|3000.77|3000.77|3000.37|3000.37|0
1653040430000|2022-05-20 09:53:50|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|0
1653040440000|2022-05-20 09:54:00|3000.37|3000.37|3000.45|3000.45|3000.45|3000.45|3000.37|3000.37|0
1653040460000|2022-05-20 09:54:20|3000.56|3000.56|3000.64|3000.64|3000.64|3000.64|3000.56|3000.56|0
1653040470000|2022-05-20 09:54:30|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|0
1653040480000|2022-05-20 09:54:40|3001.01|3001.01|3001.01|3001.01|3001.01|3001.01|3001.01|3001.01|0
1653040560000|2022-05-20 09:56:00|3000.53|3000.53|3000.63|3000.63|3000.63|3000.63|3000.45|3000.45|0
1653040600000|2022-05-20 09:56:40|3000.47|3000.47|3000.47|3000.47|3000.47|3000.47|3000.47|3000.47|0
1653040620000|2022-05-20 09:57:00|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|0
1653040640000|2022-05-20 09:57:20|3000.68|3000.68|3000.68|3000.68|3000.68|3000.68|3000.68|3000.68|0
1653040670000|2022-05-20 09:57:50|3000.76|3000.76|3000.76|3000.76|3000.76|3000.76|3000.76|3000.76|0
1653040700000|2022-05-20 09:58:20|3000.43|3000.43|3000.51|3000.51|3000.51|3000.51|3000.43|3000.43|0
1653040710000|2022-05-20 09:58:30|3000.59|3000.59|3000.51|3000.51|3000.59|3000.59|3000.51|3000.51|0
1653040720000|2022-05-20 09:58:40|3000.67|3000.67|3000.75|3000.75|3000.75|3000.75|3000.67|3000.67|0
1653040740000|2022-05-20 09:59:00|3000.66|3000.66|3000.85|3000.85|3000.85|3000.85|3000.66|3000.66|0
1653040750000|2022-05-20 09:59:10|3000.78|3000.78|3000.61|3000.61|3000.78|3000.78|3000.61|3000.61|0
1653040760000|2022-05-20 09:59:20|3000.72|3000.72|3001.13|3001.13|3001.13|3001.13|3000.72|3000.72|0
1653040770000|2022-05-20 09:59:30|3001.04|3001.04|3001.04|3001.04|3001.04|3001.04|3001.04|3001.04|0
1653040780000|2022-05-20 09:59:40|3000.86|3000.86|3000.97|3000.97|3000.97|3000.97|3000.86|3000.86|0
1653040820000|2022-05-20 10:00:20|3000.82|3000.82|3000.49|3000.49|3000.82|3000.82|3000.49|3000.49|0
1653040830000|2022-05-20 10:00:30|3000.14|3000.14|2999.94|2999.94|3000.14|3000.14|2999.94|2999.94|0
1653040840000|2022-05-20 10:00:40|2999.82|2999.82|2999.74|2999.74|2999.82|2999.82|2999.72|2999.72|0
1653040850000|2022-05-20 10:00:50|2999.64|2999.64|2999.45|2999.45|2999.64|2999.64|2999.42|2999.42|0
1653040870000|2022-05-20 10:01:10|2999.29|2999.29|2998.96|2998.96|2999.37|2999.37|2998.96|2998.96|0
1653040880000|2022-05-20 10:01:20|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|0
1653040890000|2022-05-20 10:01:30|2998.75|2998.75|2998.78|2998.78|2998.82|2998.82|2998.75|2998.75|0
1653040900000|2022-05-20 10:01:40|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|0
1653040910000|2022-05-20 10:01:50|2998.78|2998.78|2999.11|2999.11|2999.11|2999.11|2998.78|2998.78|0
1653040920000|2022-05-20 10:02:00|2999.04|2999.04|2999.04|2999.04|2999.04|2999.04|2999.04|2999.04|0
1653040930000|2022-05-20 10:02:10|2999.12|2999.12|2999.12|2999.12|2999.12|2999.12|2999.12|2999.12|0
1653040960000|2022-05-20 10:02:40|2999.19|2999.19|2999.19|2999.19|2999.19|2999.19|2999.19|2999.19|0
1653040990000|2022-05-20 10:03:10|2999.53|2999.53|2999.84|2999.84|2999.84|2999.84|2999.53|2999.53|0
1653041020000|2022-05-20 10:03:40|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|0
1653041040000|2022-05-20 10:04:00|2999.97|2999.97|2999.97|2999.97|2999.97|2999.97|2999.97|2999.97|0
1653041060000|2022-05-20 10:04:20|3000.45|3000.45|3000.52|3000.52|3000.68|3000.68|3000.21|3000.21|0
1653041070000|2022-05-20 10:04:30|3000.68|3000.68|3000.68|3000.68|3000.68|3000.68|3000.68|3000.68|0
1653041100000|2022-05-20 10:05:00|3001.02|3001.02|3001.81|3001.81|3001.81|3001.81|3001.02|3001.02|0
1653041110000|2022-05-20 10:05:10|3001.85|3001.85|3001.97|3001.97|3001.97|3001.97|3001.85|3001.85|0
1653041120000|2022-05-20 10:05:20|3002.05|3002.05|3002.46|3002.46|3002.46|3002.46|3002.05|3002.05|0
1653041140000|2022-05-20 10:05:40|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|0
1653041160000|2022-05-20 10:06:00|3002.78|3002.78|3002.78|3002.78|3002.78|3002.78|3002.78|3002.78|0
1653041220000|2022-05-20 10:07:00|3002.62|3002.62|3002.62|3002.62|3002.62|3002.62|3002.62|3002.62|0
1653041230000|2022-05-20 10:07:10|3002.43|3002.43|3002.39|3002.39|3002.47|3002.47|3002.39|3002.39|0
1653041240000|2022-05-20 10:07:20|3002.63|3002.63|3002.55|3002.55|3002.63|3002.63|3002.55|3002.55|0
1653041260000|2022-05-20 10:07:40|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|0
1653041290000|2022-05-20 10:08:10|3002.75|3002.75|3002.99|3002.99|3002.99|3002.99|3002.75|3002.75|0
1653041300000|2022-05-20 10:08:20|3002.91|3002.91|3003.02|3003.02|3003.02|3003.02|3002.91|3002.91|0
1653041310000|2022-05-20 10:08:30|3002.95|3002.95|3002.95|3002.95|3002.95|3002.95|3002.95|3002.95|0
1653041330000|2022-05-20 10:08:50|3002.79|3002.79|3002.71|3002.71|3002.79|3002.79|3002.71|3002.71|0
1653041340000|2022-05-20 10:09:00|3002.87|3002.87|3002.79|3002.79|3002.87|3002.87|3002.79|3002.79|0
1653041350000|2022-05-20 10:09:10|3002.87|3002.87|3002.87|3002.87|3002.87|3002.87|3002.87|3002.87|0
1653041360000|2022-05-20 10:09:20|3002.71|3002.71|3002.87|3002.87|3002.87|3002.87|3002.71|3002.71|0
1653041370000|2022-05-20 10:09:30|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|0
1653041400000|2022-05-20 10:10:00|3002.95|3002.95|3002.95|3002.95|3002.95|3002.95|3002.95|3002.95|0
1653041430000|2022-05-20 10:10:30|3002.87|3002.87|3004.49|3004.49|3004.49|3004.49|3002.87|3002.87|0
1653041440000|2022-05-20 10:10:40|3004.82|3004.82|3004.74|3004.74|3004.93|3004.93|3004.74|3004.74|0
1653041450000|2022-05-20 10:10:50|3004.33|3004.33|3004.16|3004.16|3004.33|3004.33|3004.16|3004.16|0
1653041460000|2022-05-20 10:11:00|3004.24|3004.24|3004.24|3004.24|3004.24|3004.24|3004.24|3004.24|0
1653041470000|2022-05-20 10:11:10|3004.32|3004.32|3004.32|3004.32|3004.32|3004.32|3004.32|3004.32|0
1653041480000|2022-05-20 10:11:20|3004.42|3004.42|3004.5|3004.5|3004.58|3004.58|3004.42|3004.42|0
1653041520000|2022-05-20 10:12:00|3004.65|3004.65|3005.16|3005.16|3005.16|3005.16|3004.65|3004.65|0
1653041540000|2022-05-20 10:12:20|3005.08|3005.08|3005.34|3005.34|3005.34|3005.34|3005.08|3005.08|0
1653041560000|2022-05-20 10:12:40|3005.49|3005.49|3005.57|3005.57|3005.57|3005.57|3005.49|3005.49|0
1653041590000|2022-05-20 10:13:10|3005.88|3005.88|3006.37|3006.37|3006.37|3006.37|3005.88|3005.88|0
1653041600000|2022-05-20 10:13:20|3006.48|3006.48|3007.81|3007.81|3007.81|3007.81|3006.48|3006.48|0
1653041620000|2022-05-20 10:13:40|3007.71|3007.71|3007.71|3007.71|3007.71|3007.71|3007.71|3007.71|0
1653041630000|2022-05-20 10:13:50|3007.8|3007.8|3008.25|3008.25|3008.58|3008.58|3007.8|3007.8|0
1653041640000|2022-05-20 10:14:00|3008.53|3008.53|3008.53|3008.53|3008.53|3008.53|3008.53|3008.53|0
1653041660000|2022-05-20 10:14:20|3008.86|3008.86|3008.94|3008.94|3009.02|3009.02|3008.86|3008.86|0
1653041670000|2022-05-20 10:14:30|3009.02|3009.02|3009.1|3009.1|3009.1|3009.1|3009.02|3009.02|0
1653041680000|2022-05-20 10:14:40|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|0
1653041690000|2022-05-20 10:14:50|3010|3010|3010|3010|3010|3010|3010|3010|0
1653041710000|2022-05-20 10:15:10|3010.2|3010.2|3010.2|3010.2|3010.2|3010.2|3010.2|3010.2|0
1653041720000|2022-05-20 10:15:20|3010.32|3010.32|3010.28|3010.28|3010.32|3010.32|3010.2|3010.2|0
1653041770000|2022-05-20 10:16:10|3010.62|3010.62|3010.7|3010.7|3010.7|3010.7|3010.62|3010.62|0
1653041790000|2022-05-20 10:16:30|3010.6|3010.6|3010.6|3010.6|3010.6|3010.6|3010.6|3010.6|0
1653041820000|2022-05-20 10:17:00|3010.73|3010.73|3010.73|3010.73|3010.73|3010.73|3010.73|3010.73|0
1653041830000|2022-05-20 10:17:10|3011.4|3011.4|3014.64|3014.64|3014.64|3014.64|3011.4|3011.4|0
1653041840000|2022-05-20 10:17:20|3014.31|3014.31|3014.35|3014.35|3014.35|3014.35|3014.31|3014.31|0
1653041850000|2022-05-20 10:17:30|3014.68|3014.68|3014.68|3014.68|3014.68|3014.68|3014.68|3014.68|0
1653041860000|2022-05-20 10:17:40|3014.35|3014.35|3014.02|3014.02|3014.35|3014.35|3014.02|3014.02|0
1653041870000|2022-05-20 10:17:50|3014.1|3014.1|3014.1|3014.1|3014.1|3014.1|3014.1|3014.1|0
1653041890000|2022-05-20 10:18:10|3014.17|3014.17|3014.17|3014.17|3014.17|3014.17|3014.17|3014.17|0
1653041900000|2022-05-20 10:18:20|3014.02|3014.02|3014.02|3014.02|3014.02|3014.02|3014.02|3014.02|0
1653041930000|2022-05-20 10:18:50|3014.68|3014.68|3013.62|3013.62|3014.68|3014.68|3013.62|3013.62|0
1653041940000|2022-05-20 10:19:00|3013.54|3013.54|3013.72|3013.72|3013.72|3013.72|3013.54|3013.54|0
1653041950000|2022-05-20 10:19:10|3013.64|3013.64|3013.64|3013.64|3013.64|3013.64|3013.64|3013.64|0
1653041990000|2022-05-20 10:19:50|3013.55|3013.55|3013.55|3013.55|3013.55|3013.55|3013.55|3013.55|0
1653042010000|2022-05-20 10:20:10|3013.76|3013.76|3013.76|3013.76|3013.76|3013.76|3013.76|3013.76|0
1653042050000|2022-05-20 10:20:50|3013.87|3013.87|3013.87|3013.87|3013.87|3013.87|3013.87|3013.87|0
1653042060000|2022-05-20 10:21:00|3014.02|3014.02|3014.02|3014.02|3014.02|3014.02|3014.02|3014.02|0
1653042070000|2022-05-20 10:21:10|3014.36|3014.36|3016.86|3016.86|3016.86|3016.86|3014.36|3014.36|0
1653042080000|2022-05-20 10:21:20|3016.98|3016.98|3017.64|3017.64|3017.67|3017.67|3016.98|3016.98|0
1653042100000|2022-05-20 10:21:40|3017.51|3017.51|3017.59|3017.59|3017.59|3017.59|3017.51|3017.51|0
1653042110000|2022-05-20 10:21:50|3017.74|3017.74|3018.03|3018.03|3018.03|3018.03|3017.74|3017.74|0
1653042120000|2022-05-20 10:22:00|3018.11|3018.11|3018.07|3018.07|3018.11|3018.11|3018.07|3018.07|0
1653042150000|2022-05-20 10:22:30|3018.73|3018.73|3019.4|3019.4|3019.4|3019.4|3018.73|3018.73|0
1653042180000|2022-05-20 10:23:00|3019.73|3019.73|3019.73|3019.73|3019.73|3019.73|3019.73|3019.73|0
1653042210000|2022-05-20 10:23:30|3019.4|3019.4|3019.4|3019.4|3019.4|3019.4|3019.4|3019.4|0
1653042230000|2022-05-20 10:23:50|3019.48|3019.48|3019.48|3019.48|3019.48|3019.48|3019.48|3019.48|0
1653042250000|2022-05-20 10:24:10|3019.81|3019.81|3019.81|3019.81|3019.81|3019.81|3019.81|3019.81|0
1653042260000|2022-05-20 10:24:20|3019.73|3019.73|3019.18|3019.18|3019.73|3019.73|3019.18|3019.18|0
1653042270000|2022-05-20 10:24:30|3019.48|3019.48|3019.59|3019.59|3019.59|3019.59|3019.48|3019.48|0
1653042320000|2022-05-20 10:25:20|3019.55|3019.55|3019.55|3019.55|3019.55|3019.55|3019.55|3019.55|0
1653042330000|2022-05-20 10:25:30|3019.2|3019.2|3019.52|3019.52|3019.52|3019.52|3019.2|3019.2|0
1653042360000|2022-05-20 10:26:00|3019.19|3019.19|3019.44|3019.44|3019.44|3019.44|3019.19|3019.19|0
1653042370000|2022-05-20 10:26:10|3019.21|3019.21|3019.21|3019.21|3019.21|3019.21|3019.21|3019.21|0
1653042390000|2022-05-20 10:26:30|3019.13|3019.13|3016.08|3016.08|3019.13|3019.13|3016.08|3016.08|0
1653042400000|2022-05-20 10:26:40|3016.15|3016.15|3015.99|3015.99|3016.15|3016.15|3015.99|3015.99|0
1653042410000|2022-05-20 10:26:50|3016.66|3016.66|3016.66|3016.66|3016.66|3016.66|3016.66|3016.66|0
1653042440000|2022-05-20 10:27:20|3016.74|3016.74|3016.95|3016.95|3016.95|3016.95|3016.74|3016.74|0
1653042460000|2022-05-20 10:27:40|3016.63|3016.63|3016.63|3016.63|3016.63|3016.63|3016.63|3016.63|0
1653042500000|2022-05-20 10:28:20|3016.54|3016.54|3016.44|3016.44|3016.54|3016.54|3016.44|3016.44|0
1653042510000|2022-05-20 10:28:30|3016.55|3016.55|3016.76|3016.76|3016.76|3016.76|3016.55|3016.55|0
1653042520000|2022-05-20 10:28:40|3017.08|3017.08|3017.08|3017.08|3017.08|3017.08|3017.08|3017.08|0
1653042530000|2022-05-20 10:28:50|3017.19|3017.19|3017.25|3017.25|3017.25|3017.25|3016.91|3016.91|0
1653042540000|2022-05-20 10:29:00|3017.17|3017.17|3017.02|3017.02|3017.65|3017.65|3016.99|3016.99|0
1653042550000|2022-05-20 10:29:10|3017.43|3017.43|3017.43|3017.43|3017.43|3017.43|3017.43|3017.43|0
1653042560000|2022-05-20 10:29:20|3017.79|3017.79|3017.79|3017.79|3017.79|3017.79|3017.79|3017.79|0
1653042570000|2022-05-20 10:29:30|3017.95|3017.95|3017.95|3017.95|3017.95|3017.95|3017.95|3017.95|0
1653042580000|2022-05-20 10:29:40|3017.76|3017.76|3017.87|3017.87|3017.87|3017.87|3017.76|3017.76|0
1653042590000|2022-05-20 10:29:50|3017.71|3017.71|3017.71|3017.71|3017.71|3017.71|3017.71|3017.71|0
1653042600000|2022-05-20 10:30:00|3017.51|3017.51|3017.51|3017.51|3017.51|3017.51|3017.51|3017.51|0
1653042630000|2022-05-20 10:30:30|3017.55|3017.55|3017.55|3017.55|3017.55|3017.55|3017.55|3017.55|0
1653042660000|2022-05-20 10:31:00|3017.71|3017.71|3017.71|3017.71|3017.71|3017.71|3017.71|3017.71|0
1653042670000|2022-05-20 10:31:10|3017.38|3017.38|3017.38|3017.38|3017.38|3017.38|3017.38|3017.38|0
1653042720000|2022-05-20 10:32:00|3017.71|3017.71|3017.49|3017.49|3017.71|3017.71|3017.49|3017.49|0
1653042750000|2022-05-20 10:32:30|3016.82|3016.82|3016.12|3016.12|3016.82|3016.82|3015.91|3015.91|0
1653042770000|2022-05-20 10:32:50|3016|3016|3015.81|3015.81|3016.12|3016.12|3015.81|3015.81|0
1653042780000|2022-05-20 10:33:00|3016.04|3016.04|3016.11|3016.11|3016.15|3016.15|3016.04|3016.04|0
1653042790000|2022-05-20 10:33:10|3016.44|3016.44|3016.44|3016.44|3016.44|3016.44|3016.44|3016.44|0
1653042810000|2022-05-20 10:33:30|3016.21|3016.21|3016.33|3016.33|3016.33|3016.33|3016.21|3016.21|0
1653042840000|2022-05-20 10:34:00|3016.25|3016.25|3015.73|3015.73|3016.25|3016.25|3015.73|3015.73|0
1653042880000|2022-05-20 10:34:40|3015.84|3015.84|3015.93|3015.93|3015.93|3015.93|3015.84|3015.84|0
1653042890000|2022-05-20 10:34:50|3015.71|3015.71|3014.86|3014.86|3015.71|3015.71|3014.86|3014.86|0
1653042900000|2022-05-20 10:35:00|3014.31|3014.31|3014|3014|3014.31|3014.31|3014|3014|0
1653042910000|2022-05-20 10:35:10|3014.08|3014.08|3014|3014|3014.08|3014.08|3014|3014|0
1653042920000|2022-05-20 10:35:20|3013.88|3013.88|3014|3014|3014|3014|3013.88|3013.88|0
1653042930000|2022-05-20 10:35:30|3013.66|3013.66|3013.7|3013.7|3013.7|3013.7|3013.48|3013.48|0
1653042940000|2022-05-20 10:35:40|3013.48|3013.48|3013.38|3013.38|3013.48|3013.48|3013.38|3013.38|0
1653042950000|2022-05-20 10:35:50|3012.71|3012.71|3012.71|3012.71|3012.71|3012.71|3012.71|3012.71|0
1653042960000|2022-05-20 10:36:00|3012.39|3012.39|3009.75|3009.75|3012.39|3012.39|3009.41|3009.41|0
1653042970000|2022-05-20 10:36:10|3009.67|3009.67|3009.57|3009.57|3009.67|3009.67|3009.57|3009.57|0
1653042980000|2022-05-20 10:36:20|3009.3|3009.3|3009.3|3009.3|3009.3|3009.3|3009.26|3009.26|0
1653043000000|2022-05-20 10:36:40|3009.11|3009.11|3008.78|3008.78|3009.11|3009.11|3008.78|3008.78|0
1653043010000|2022-05-20 10:36:50|3009.11|3009.11|3009.27|3009.27|3009.27|3009.27|3009.11|3009.11|0
1653043020000|2022-05-20 10:37:00|3008.94|3008.94|3009.27|3009.27|3009.27|3009.27|3008.94|3008.94|0
1653043060000|2022-05-20 10:37:40|3009.39|3009.39|3009.39|3009.39|3009.39|3009.39|3009.39|3009.39|0
1653043070000|2022-05-20 10:37:50|3009.23|3009.23|3009.36|3009.36|3009.36|3009.36|3009.23|3009.23|0
1653043100000|2022-05-20 10:38:20|3009.55|3009.55|3009.55|3009.55|3009.55|3009.55|3009.55|3009.55|0
1653043140000|2022-05-20 10:39:00|3009.48|3009.48|3009.48|3009.48|3009.48|3009.48|3009.39|3009.39|0
1653043160000|2022-05-20 10:39:20|3009.81|3009.81|3009.81|3009.81|3009.81|3009.81|3009.81|3009.81|0
1653043200000|2022-05-20 10:40:00|3009.65|3009.65|3009.65|3009.65|3009.65|3009.65|3009.65|3009.65|0
1653043210000|2022-05-20 10:40:10|3009.97|3009.97|3009.89|3009.89|3009.97|3009.97|3009.89|3009.89|0
1653043240000|2022-05-20 10:40:40|3010.1|3010.1|3010.1|3010.1|3010.1|3010.1|3010.1|3010.1|0
1653043270000|2022-05-20 10:41:10|3010.17|3010.17|3010.17|3010.17|3010.17|3010.17|3010.17|3010.17|0
1653043300000|2022-05-20 10:41:40|3010.29|3010.29|3009.96|3009.96|3010.29|3010.29|3009.96|3009.96|0
1653043310000|2022-05-20 10:41:50|3010.04|3010.04|3010.04|3010.04|3010.04|3010.04|3010.04|3010.04|0
1653043320000|2022-05-20 10:42:00|3009.97|3009.97|3010.63|3010.63|3010.63|3010.63|3009.97|3009.97|0
1653043340000|2022-05-20 10:42:20|3010.46|3010.46|3010.12|3010.12|3010.46|3010.46|3010.12|3010.12|0
1653043350000|2022-05-20 10:42:30|3010.33|3010.33|3010.33|3010.33|3010.33|3010.33|3010.33|3010.33|0
1653043370000|2022-05-20 10:42:50|3010.25|3010.25|3010.25|3010.25|3010.25|3010.25|3010.25|3010.25|0
1653043400000|2022-05-20 10:43:20|3010.58|3010.58|3010.58|3010.58|3010.58|3010.58|3010.58|3010.58|0
1653043410000|2022-05-20 10:43:30|3010.81|3010.81|3010.81|3010.81|3010.81|3010.81|3010.81|3010.81|0
1653043420000|2022-05-20 10:43:40|3010.58|3010.58|3010.58|3010.58|3010.58|3010.58|3010.58|3010.58|0
1653043430000|2022-05-20 10:43:50|3010.54|3010.54|3010.54|3010.54|3010.54|3010.54|3010.54|3010.54|0
1653043460000|2022-05-20 10:44:20|3010.62|3010.62|3010.72|3010.72|3010.96|3010.96|3010.62|3010.62|0
1653043470000|2022-05-20 10:44:30|3010.61|3010.61|3010.61|3010.61|3010.61|3010.61|3010.61|3010.61|0
1653043480000|2022-05-20 10:44:40|3010.94|3010.94|3010.94|3010.94|3010.94|3010.94|3010.94|3010.94|0
1653043510000|2022-05-20 10:45:10|3011.17|3011.17|3011.17|3011.17|3011.17|3011.17|3011.17|3011.17|0
1653043520000|2022-05-20 10:45:20|3011.06|3011.06|3010.83|3010.83|3011.06|3011.06|3010.83|3010.83|0
1653043530000|2022-05-20 10:45:30|3010.75|3010.75|3010.54|3010.54|3010.75|3010.75|3010.54|3010.54|0
1653043540000|2022-05-20 10:45:40|3010.7|3010.7|3010.9|3010.9|3010.9|3010.9|3010.62|3010.62|0
1653043550000|2022-05-20 10:45:50|3010.99|3010.99|3011.56|3011.56|3011.56|3011.56|3010.99|3010.99|0
1653043560000|2022-05-20 10:46:00|3011.66|3011.66|3011.46|3011.46|3011.66|3011.66|3011.46|3011.46|0
1653043590000|2022-05-20 10:46:30|3011.54|3011.54|3011.54|3011.54|3011.54|3011.54|3011.54|3011.54|0
1653043650000|2022-05-20 10:47:30|3011.75|3011.75|3011.75|3011.75|3011.75|3011.75|3011.75|3011.75|0
1653043680000|2022-05-20 10:48:00|3011.85|3011.85|3011.85|3011.85|3011.85|3011.85|3011.85|3011.85|0
1653043690000|2022-05-20 10:48:10|3012.52|3012.52|3012.18|3012.18|3012.52|3012.52|3012.18|3012.18|0
1653043710000|2022-05-20 10:48:30|3012.41|3012.41|3012.41|3012.41|3012.41|3012.41|3012.41|3012.41|0
1653043720000|2022-05-20 10:48:40|3012.57|3012.57|3013.18|3013.18|3013.18|3013.18|3012.57|3012.57|0
1653043730000|2022-05-20 10:48:50|3013.49|3013.49|3013.49|3013.49|3013.58|3013.58|3013.49|3013.49|0
1653043740000|2022-05-20 10:49:00|3013.53|3013.53|3013.88|3013.88|3013.88|3013.88|3013.53|3013.53|0
1653043790000|2022-05-20 10:49:50|3013.72|3013.72|3013.72|3013.72|3013.8|3013.8|3013.72|3013.72|0
1653043800000|2022-05-20 10:50:00|3013.56|3013.56|3013.56|3013.56|3013.56|3013.56|3013.56|3013.56|0
1653043810000|2022-05-20 10:50:10|3013.45|3013.45|3013.45|3013.45|3013.45|3013.45|3013.45|3013.45|0
1653043820000|2022-05-20 10:50:20|3013.41|3013.41|3013.41|3013.41|3013.41|3013.41|3013.41|3013.41|0
1653043830000|2022-05-20 10:50:30|3013.1|3013.1|3013.11|3013.11|3013.11|3013.11|3012.99|3012.99|0
1653043850000|2022-05-20 10:50:50|3013.27|3013.27|3013.11|3013.11|3013.27|3013.27|3013.11|3013.11|0
1653043860000|2022-05-20 10:51:00|3013.26|3013.26|3013.26|3013.26|3013.34|3013.34|3013.26|3013.26|0
1653043870000|2022-05-20 10:51:10|3013.38|3013.38|3013.38|3013.38|3013.38|3013.38|3013.38|3013.38|0
1653043880000|2022-05-20 10:51:20|3013.26|3013.26|3013.68|3013.68|3013.68|3013.68|3013.26|3013.26|0
1653043950000|2022-05-20 10:52:30|3013.78|3013.78|3013.78|3013.78|3013.78|3013.78|3013.78|3013.78|0
1653043970000|2022-05-20 10:52:50|3013.87|3013.87|3013.87|3013.87|3013.87|3013.87|3013.87|3013.87|0
1653043990000|2022-05-20 10:53:10|3013.71|3013.71|3013.71|3013.71|3013.71|3013.71|3013.71|3013.71|0
1653044000000|2022-05-20 10:53:20|3013.59|3013.59|3013.59|3013.59|3013.59|3013.59|3013.59|3013.59|0
1653044020000|2022-05-20 10:53:40|3013.51|3013.51|3013.51|3013.51|3013.51|3013.51|3013.51|3013.51|0
1653044090000|2022-05-20 10:54:50|3013.55|3013.55|3013.51|3013.51|3013.55|3013.55|3013.51|3013.51|0
1653044110000|2022-05-20 10:55:10|3013.43|3013.43|3013.43|3013.43|3013.43|3013.43|3013.43|3013.43|0
1653044120000|2022-05-20 10:55:20|3013.54|3013.54|3013.64|3013.64|3013.64|3013.64|3013.54|3013.54|0
1653044130000|2022-05-20 10:55:30|3013.85|3013.85|3013.85|3013.85|3013.85|3013.85|3013.85|3013.85|0
1653044160000|2022-05-20 10:56:00|3013.93|3013.93|3013.93|3013.93|3013.93|3013.93|3013.93|3013.93|0
1653044190000|2022-05-20 10:56:30|3014.04|3014.04|3014.04|3014.04|3014.04|3014.04|3014.04|3014.04|0
1653044200000|2022-05-20 10:56:40|3014.13|3014.13|3014.13|3014.13|3014.13|3014.13|3014.13|3014.13|0
1653044210000|2022-05-20 10:56:50|3014.8|3014.8|3014.8|3014.8|3014.8|3014.8|3014.8|3014.8|0
1653044220000|2022-05-20 10:57:00|3014.71|3014.71|3014.71|3014.71|3014.71|3014.71|3014.71|3014.71|0
1653044270000|2022-05-20 10:57:50|3014.53|3014.53|3014.53|3014.53|3014.53|3014.53|3014.53|3014.53|0
1653044320000|2022-05-20 10:58:40|3014.45|3014.45|3014.45|3014.45|3014.45|3014.45|3014.45|3014.45|0
1653044330000|2022-05-20 10:58:50|3014.6|3014.6|3014.81|3014.81|3014.81|3014.81|3014.6|3014.6|0
1653044370000|2022-05-20 10:59:30|3014.97|3014.97|3014.97|3014.97|3014.97|3014.97|3014.97|3014.97|0
1653044390000|2022-05-20 10:59:50|3015.06|3015.06|3015.06|3015.06|3015.06|3015.06|3015.06|3015.06|0
1653044400000|2022-05-20 11:00:00|3015.22|3015.22|3015.68|3015.68|3015.68|3015.68|3015.22|3015.22|0
1653044420000|2022-05-20 11:00:20|3015.83|3015.83|3015.83|3015.83|3015.83|3015.83|3015.83|3015.83|0
1653044440000|2022-05-20 11:00:40|3015.94|3015.94|3015.6|3015.6|3015.94|3015.94|3015.6|3015.6|0
1653044460000|2022-05-20 11:01:00|3015.76|3015.76|3015.92|3015.92|3015.92|3015.92|3015.76|3015.76|0
1653044520000|2022-05-20 11:02:00|3016|3016|3015.85|3015.85|3016.24|3016.24|3015.85|3015.85|0
1653044530000|2022-05-20 11:02:10|3015.77|3015.77|3015.77|3015.77|3015.77|3015.77|3015.77|3015.77|0
1653044550000|2022-05-20 11:02:30|3015.59|3015.59|3015.59|3015.59|3015.59|3015.59|3015.59|3015.59|0
1653044560000|2022-05-20 11:02:40|3015.51|3015.51|3015.51|3015.51|3015.51|3015.51|3015.51|3015.51|0
1653044590000|2022-05-20 11:03:10|3015.84|3015.84|3015.84|3015.84|3015.84|3015.84|3015.84|3015.84|0
1653044620000|2022-05-20 11:03:40|3015.73|3015.73|3015.73|3015.73|3015.73|3015.73|3015.73|3015.73|0
1653044640000|2022-05-20 11:04:00|3015.49|3015.49|3015.57|3015.57|3015.57|3015.57|3015.49|3015.49|0
1653044670000|2022-05-20 11:04:30|3015.66|3015.66|3015.66|3015.66|3015.66|3015.66|3015.66|3015.66|0
1653044710000|2022-05-20 11:05:10|3015.77|3015.77|3015.66|3015.66|3015.77|3015.77|3015.66|3015.66|0
1653044720000|2022-05-20 11:05:20|3015.58|3015.58|3015.53|3015.53|3015.58|3015.58|3015.53|3015.53|0
1653044730000|2022-05-20 11:05:30|3015.29|3015.29|3015.29|3015.29|3015.29|3015.29|3015.29|3015.29|0
1653044740000|2022-05-20 11:05:40|3015.22|3015.22|3015.43|3015.43|3015.43|3015.43|3015.22|3015.22|0
1653044760000|2022-05-20 11:06:00|3014.43|3014.43|3014.43|3014.43|3014.43|3014.43|3014.43|3014.43|0
1653044770000|2022-05-20 11:06:10|3014.54|3014.54|3014.54|3014.54|3014.54|3014.54|3014.54|3014.54|0
1653044790000|2022-05-20 11:06:30|3014.5|3014.5|3014.5|3014.5|3014.5|3014.5|3014.5|3014.5|0
1653044800000|2022-05-20 11:06:40|3014.34|3014.34|3014.34|3014.34|3014.34|3014.34|3014.34|3014.34|0
1653044820000|2022-05-20 11:07:00|3014.13|3014.13|3014.23|3014.23|3014.23|3014.23|3014.13|3014.13|0
1653044830000|2022-05-20 11:07:10|3014.16|3014.16|3014.16|3014.16|3014.16|3014.16|3014.16|3014.16|0
1653044840000|2022-05-20 11:07:20|3014.04|3014.04|3014.04|3014.04|3014.04|3014.04|3014.04|3014.04|0
1653044850000|2022-05-20 11:07:30|3013.92|3013.92|3013.84|3013.84|3013.92|3013.92|3013.84|3013.84|0
1653044860000|2022-05-20 11:07:40|3013.62|3013.62|3013.22|3013.22|3013.62|3013.62|3013.22|3013.22|0
1653044870000|2022-05-20 11:07:50|3013.55|3013.55|3013.55|3013.55|3013.55|3013.55|3013.55|3013.55|0
1653044880000|2022-05-20 11:08:00|3013.44|3013.44|3013.44|3013.44|3013.44|3013.44|3013.44|3013.44|0
1653044930000|2022-05-20 11:08:50|3013.36|3013.36|3013.36|3013.36|3013.36|3013.36|3013.36|3013.36|0
1653044960000|2022-05-20 11:09:20|3013.47|3013.47|3013.47|3013.47|3013.47|3013.47|3013.47|3013.47|0
1653045000000|2022-05-20 11:10:00|3013.38|3013.38|3013.82|3013.82|3013.82|3013.82|3013.38|3013.38|0
1653045020000|2022-05-20 11:10:20|3013.68|3013.68|3013.84|3013.84|3013.84|3013.84|3013.6|3013.6|0
1653045030000|2022-05-20 11:10:30|3013.94|3013.94|3013.94|3013.94|3013.94|3013.94|3013.94|3013.94|0
1653045060000|2022-05-20 11:11:00|3014.11|3014.11|3014.11|3014.11|3014.11|3014.11|3014.11|3014.11|0
1653045070000|2022-05-20 11:11:10|3014.03|3014.03|3014.12|3014.12|3014.12|3014.12|3014.03|3014.03|0
1653045080000|2022-05-20 11:11:20|3014.18|3014.18|3014.18|3014.18|3014.18|3014.18|3014.18|3014.18|0
1653045110000|2022-05-20 11:11:50|3014.29|3014.29|3014.29|3014.29|3014.29|3014.29|3014.29|3014.29|0
1653045120000|2022-05-20 11:12:00|3013.88|3013.88|3013.88|3013.88|3013.88|3013.88|3013.88|3013.88|0
1653045130000|2022-05-20 11:12:10|3013.78|3013.78|3013.78|3013.78|3013.78|3013.78|3013.78|3013.78|0
1653045140000|2022-05-20 11:12:20|3013.89|3013.89|3013.78|3013.78|3013.89|3013.89|3013.78|3013.78|0
1653045150000|2022-05-20 11:12:30|3013.68|3013.68|3013.68|3013.68|3013.68|3013.68|3013.68|3013.68|0
1653045170000|2022-05-20 11:12:50|3013.59|3013.59|3013.59|3013.59|3013.59|3013.59|3013.59|3013.59|0
1653045180000|2022-05-20 11:13:00|3013.67|3013.67|3013.67|3013.67|3013.67|3013.67|3013.67|3013.67|0
1653045200000|2022-05-20 11:13:20|3013.76|3013.76|3013.76|3013.76|3013.76|3013.76|3013.76|3013.76|0
1653045220000|2022-05-20 11:13:40|3013.67|3013.67|3013.67|3013.67|3013.67|3013.67|3013.67|3013.67|0
1653045230000|2022-05-20 11:13:50|3013.76|3013.76|3013.76|3013.76|3013.76|3013.76|3013.76|3013.76|0
1653045270000|2022-05-20 11:14:30|3013.84|3013.84|3013.84|3013.84|3013.84|3013.84|3013.84|3013.84|0
1653045280000|2022-05-20 11:14:40|3013.68|3013.68|3013.68|3013.68|3013.68|3013.68|3013.68|3013.68|0
1653045300000|2022-05-20 11:15:00|3013.6|3013.6|3013.68|3013.68|3013.68|3013.68|3013.6|3013.6|0
1653045310000|2022-05-20 11:15:10|3013.52|3013.52|3013.33|3013.33|3013.52|3013.52|3013.33|3013.33|0
1653045320000|2022-05-20 11:15:20|3013.48|3013.48|3013.48|3013.48|3013.48|3013.48|3013.48|3013.48|0
1653045330000|2022-05-20 11:15:30|3013.44|3013.44|3013.44|3013.44|3013.44|3013.44|3013.44|3013.44|0
1653045360000|2022-05-20 11:16:00|3013.52|3013.52|3013.68|3013.68|3013.68|3013.68|3013.52|3013.52|0
1653045440000|2022-05-20 11:17:20|3013.79|3013.79|3013.79|3013.79|3013.79|3013.79|3013.79|3013.79|0
1653045450000|2022-05-20 11:17:30|3013.46|3013.46|3013.46|3013.46|3013.46|3013.46|3013.46|3013.46|0
1653045490000|2022-05-20 11:18:10|3014.13|3014.13|3014.13|3014.13|3014.13|3014.13|3014.13|3014.13|0
1653045500000|2022-05-20 11:18:20|3014.01|3014.01|3014.01|3014.01|3014.01|3014.01|3014.01|3014.01|0
1653045560000|2022-05-20 11:19:20|3013.86|3013.86|3013.93|3013.93|3013.93|3013.93|3013.86|3013.86|0
1653045580000|2022-05-20 11:19:40|3013.82|3013.82|3013.82|3013.82|3013.82|3013.82|3013.82|3013.82|0
1653045600000|2022-05-20 11:20:00|3013.74|3013.74|3014.02|3014.02|3014.02|3014.02|3013.74|3013.74|0
1653045650000|2022-05-20 11:20:50|3014.13|3014.13|3014.13|3014.13|3014.13|3014.13|3014.13|3014.13|0
1653045660000|2022-05-20 11:21:00|3014.29|3014.29|3014.29|3014.29|3014.29|3014.29|3014.29|3014.29|0
1653045670000|2022-05-20 11:21:10|3014.13|3014.13|3014.13|3014.13|3014.13|3014.13|3014.13|3014.13|0
1653045720000|2022-05-20 11:22:00|3013.8|3013.8|3013.8|3013.8|3013.8|3013.8|3013.8|3013.8|0
1653045770000|2022-05-20 11:22:50|3013.67|3013.67|3013.78|3013.78|3013.78|3013.78|3013.67|3013.67|0
1653045810000|2022-05-20 11:23:30|3013.69|3013.69|3013.69|3013.69|3013.69|3013.69|3013.69|3013.69|0
1653045860000|2022-05-20 11:24:20|3013.61|3013.61|3012.94|3012.94|3013.61|3013.61|3012.94|3012.94|0
1653045900000|2022-05-20 11:25:00|3013.05|3013.05|3013.15|3013.15|3013.15|3013.15|3013.05|3013.05|0
1653045910000|2022-05-20 11:25:10|3013.38|3013.38|3013.38|3013.38|3013.38|3013.38|3013.38|3013.38|0
1653045960000|2022-05-20 11:26:00|3013.45|3013.45|3013.23|3013.23|3013.45|3013.45|3013.23|3013.23|0
1653046050000|2022-05-20 11:27:30|3013.56|3013.56|3013.64|3013.64|3013.64|3013.64|3013.56|3013.56|0
1653046060000|2022-05-20 11:27:40|3013.97|3013.97|3013.97|3013.97|3013.97|3013.97|3013.97|3013.97|0
1653046080000|2022-05-20 11:28:00|3014.05|3014.05|3013.72|3013.72|3014.05|3014.05|3013.72|3013.72|0
1653046090000|2022-05-20 11:28:10|3014.07|3014.07|3014.07|3014.07|3014.07|3014.07|3014.07|3014.07|0
1653046100000|2022-05-20 11:28:20|3014.15|3014.15|3013.71|3013.71|3014.15|3014.15|3013.71|3013.71|0
1653046130000|2022-05-20 11:28:50|3013.63|3013.63|3013.63|3013.63|3013.63|3013.63|3013.48|3013.48|0
1653046140000|2022-05-20 11:29:00|3013.52|3013.52|3013.41|3013.41|3013.52|3013.52|3013.41|3013.41|0
1653046150000|2022-05-20 11:29:10|3013.51|3013.51|3013.51|3013.51|3013.51|3013.51|3013.51|3013.51|0
1653046170000|2022-05-20 11:29:30|3013.59|3013.59|3013.57|3013.57|3013.59|3013.59|3013.48|3013.48|0
1653046200000|2022-05-20 11:30:00|3013.69|3013.69|3013.69|3013.69|3013.69|3013.69|3013.69|3013.69|0
1653046220000|2022-05-20 11:30:20|3013.57|3013.57|3013.57|3013.57|3013.57|3013.57|3013.57|3013.57|0
1653046240000|2022-05-20 11:30:40|3013.34|3013.34|3013.38|3013.38|3013.38|3013.38|3013.34|3013.34|0
1653046250000|2022-05-20 11:30:50|3013.61|3013.61|3013.5|3013.5|3013.61|3013.61|3013.5|3013.5|0
1653046260000|2022-05-20 11:31:00|3013.38|3013.38|3013.38|3013.38|3013.38|3013.38|3013.38|3013.38|0
1653046270000|2022-05-20 11:31:10|3013.27|3013.27|3013.27|3013.27|3013.27|3013.27|3013.27|3013.27|0
1653046280000|2022-05-20 11:31:20|3013.5|3013.5|3013.5|3013.5|3013.5|3013.5|3013.5|3013.5|0
1653046290000|2022-05-20 11:31:30|3013.38|3013.38|3013.5|3013.5|3013.5|3013.5|3013.38|3013.38|0
1653046310000|2022-05-20 11:31:50|3013.38|3013.38|3013.38|3013.38|3013.38|3013.38|3013.38|3013.38|0
1653046340000|2022-05-20 11:32:20|3013.61|3013.61|3013.71|3013.71|3013.71|3013.71|3013.61|3013.61|0
1653046350000|2022-05-20 11:32:30|3013.6|3013.6|3013.6|3013.6|3013.6|3013.6|3013.6|3013.6|0
1653046360000|2022-05-20 11:32:40|3013.76|3013.76|3013.53|3013.53|3013.76|3013.76|3013.53|3013.53|0
1653046380000|2022-05-20 11:33:00|3013.76|3013.76|3013.76|3013.76|3013.76|3013.76|3013.76|3013.76|0
1653046420000|2022-05-20 11:33:40|3013.87|3013.87|3013.99|3013.99|3013.99|3013.99|3013.87|3013.87|0
1653046450000|2022-05-20 11:34:10|3013.87|3013.87|3013.87|3013.87|3013.87|3013.87|3013.87|3013.87|0
1653046470000|2022-05-20 11:34:30|3013.95|3013.95|3013.95|3013.95|3013.95|3013.95|3013.95|3013.95|0
1653046480000|2022-05-20 11:34:40|3014.03|3014.03|3014.78|3014.78|3014.78|3014.78|3014.03|3014.03|0
1653046500000|2022-05-20 11:35:00|3014.55|3014.55|3014.22|3014.22|3014.55|3014.55|3014.22|3014.22|0
1653046510000|2022-05-20 11:35:10|3014.1|3014.1|3014.1|3014.1|3014.22|3014.22|3014.1|3014.1|0
1653046520000|2022-05-20 11:35:20|3014.26|3014.26|3014.43|3014.43|3014.64|3014.64|3014.26|3014.26|0
1653046530000|2022-05-20 11:35:30|3014.27|3014.27|3014.38|3014.38|3014.38|3014.38|3014.27|3014.27|0
1653046600000|2022-05-20 11:36:40|3014.16|3014.16|3014.16|3014.16|3014.16|3014.16|3014.16|3014.16|0
1653046650000|2022-05-20 11:37:30|3014.05|3014.05|3014.4|3014.4|3014.4|3014.4|3014.05|3014.05|0
1653046660000|2022-05-20 11:37:40|3014.24|3014.24|3014.16|3014.16|3014.24|3014.24|3014.16|3014.16|0
1653046680000|2022-05-20 11:38:00|3014.49|3014.49|3014.49|3014.49|3014.49|3014.49|3014.49|3014.49|0
1653046690000|2022-05-20 11:38:10|3014.6|3014.6|3014.6|3014.6|3014.6|3014.6|3014.6|3014.6|0
1653046730000|2022-05-20 11:38:50|3014.49|3014.49|3014.49|3014.49|3014.49|3014.49|3014.49|3014.49|0
1653046740000|2022-05-20 11:39:00|3014.57|3014.57|3014.76|3014.76|3014.76|3014.76|3014.57|3014.57|0
1653046760000|2022-05-20 11:39:20|3014.97|3014.97|3014.97|3014.97|3014.97|3014.97|3014.97|3014.97|0
1653046790000|2022-05-20 11:39:50|3015.08|3015.08|3015.08|3015.08|3015.08|3015.08|3014.92|3014.92|0
1653046810000|2022-05-20 11:40:10|3015.16|3015.16|3015.24|3015.24|3015.24|3015.24|3015.16|3015.16|0
1653046820000|2022-05-20 11:40:20|3015.32|3015.32|3015.56|3015.56|3015.56|3015.56|3015.32|3015.32|0
1653046840000|2022-05-20 11:40:40|3015.35|3015.35|3015.35|3015.35|3015.35|3015.35|3015.35|3015.35|0
1653046860000|2022-05-20 11:41:00|3015.27|3015.27|3014.83|3014.83|3015.27|3015.27|3014.83|3014.83|0
1653046880000|2022-05-20 11:41:20|3014.95|3014.95|3014.95|3014.95|3014.95|3014.95|3014.95|3014.95|0
1653046900000|2022-05-20 11:41:40|3014.73|3014.73|3014.73|3014.73|3014.73|3014.73|3014.73|3014.73|0
1653046910000|2022-05-20 11:41:50|3014.61|3014.61|3014.61|3014.61|3014.61|3014.61|3014.61|3014.61|0
1653046920000|2022-05-20 11:42:00|3014.72|3014.72|3014.67|3014.67|3014.83|3014.83|3014.67|3014.67|0
1653046930000|2022-05-20 11:42:10|3014.73|3014.73|3014.73|3014.73|3014.73|3014.73|3014.73|3014.73|0
1653047000000|2022-05-20 11:43:20|3014.87|3014.87|3014.87|3014.87|3014.87|3014.87|3014.87|3014.87|0
1653047070000|2022-05-20 11:44:30|3014.99|3014.99|3014.9|3014.9|3014.99|3014.99|3014.9|3014.9|0
1653047080000|2022-05-20 11:44:40|3015.24|3015.24|3015.24|3015.24|3015.24|3015.24|3015.24|3015.24|0
1653047090000|2022-05-20 11:44:50|3015.29|3015.29|3015.63|3015.63|3015.63|3015.63|3015.29|3015.29|0
1653047100000|2022-05-20 11:45:00|3015.29|3015.29|3015.29|3015.29|3015.29|3015.29|3015.29|3015.29|0
1653047110000|2022-05-20 11:45:10|3015.49|3015.49|3015.49|3015.49|3015.49|3015.49|3015.49|3015.49|0
1653047120000|2022-05-20 11:45:20|3015.39|3015.39|3015.39|3015.39|3015.39|3015.39|3015.39|3015.39|0
1653047130000|2022-05-20 11:45:30|3015.47|3015.47|3014.62|3014.62|3015.47|3015.47|3014.62|3014.62|0
1653047140000|2022-05-20 11:45:40|3014.46|3014.46|3014.46|3014.46|3014.46|3014.46|3014.46|3014.46|0
1653047200000|2022-05-20 11:46:40|3014.35|3014.35|3014.35|3014.35|3014.35|3014.35|3014.35|3014.35|0
1653047270000|2022-05-20 11:47:50|3014.27|3014.27|3014.47|3014.47|3014.47|3014.47|3014.27|3014.27|0
1653047290000|2022-05-20 11:48:10|3014.96|3014.96|3014.96|3014.96|3014.96|3014.96|3014.96|3014.96|0
1653047300000|2022-05-20 11:48:20|3015.04|3015.04|3015.04|3015.04|3015.04|3015.04|3015.04|3015.04|0
1653047310000|2022-05-20 11:48:30|3015.19|3015.19|3015.19|3015.19|3015.53|3015.53|3015.19|3015.19|0
1653047320000|2022-05-20 11:48:40|3015.27|3015.27|3015.27|3015.27|3015.27|3015.27|3015.27|3015.27|0
1653047330000|2022-05-20 11:48:50|3015.31|3015.31|3015.27|3015.27|3015.31|3015.31|3015.27|3015.27|0
1653047340000|2022-05-20 11:49:00|3015.07|3015.07|3015.07|3015.07|3015.07|3015.07|3015.07|3015.07|0
1653047350000|2022-05-20 11:49:10|3015.28|3015.28|3015.28|3015.28|3015.28|3015.28|3015.28|3015.28|0
1653047400000|2022-05-20 11:50:00|3015.36|3015.36|3015.36|3015.36|3015.36|3015.36|3015.36|3015.36|0
1653047420000|2022-05-20 11:50:20|3015.21|3015.21|3014.88|3014.88|3015.21|3015.21|3014.88|3014.88|0
1653047460000|2022-05-20 11:51:00|3014.71|3014.71|3014.89|3014.89|3014.89|3014.89|3014.71|3014.71|0
1653047470000|2022-05-20 11:51:10|3015.23|3015.23|3015.48|3015.48|3015.48|3015.48|3015.23|3015.23|0
1653047490000|2022-05-20 11:51:30|3015.81|3015.81|3015.81|3015.81|3015.81|3015.81|3015.81|3015.81|0
1653047520000|2022-05-20 11:52:00|3015.99|3015.99|3015.99|3015.99|3015.99|3015.99|3015.99|3015.99|0
1653047530000|2022-05-20 11:52:10|3016.2|3016.2|3016.09|3016.09|3016.2|3016.2|3016.09|3016.09|0
1653047550000|2022-05-20 11:52:30|3016.3|3016.3|3016.18|3016.18|3016.3|3016.3|3016.18|3016.18|0
1653047560000|2022-05-20 11:52:40|3015.84|3015.84|3015.84|3015.84|3015.84|3015.84|3015.84|3015.84|0
1653047570000|2022-05-20 11:52:50|3015.88|3015.88|3015.88|3015.88|3015.88|3015.88|3015.88|3015.88|0
1653047580000|2022-05-20 11:53:00|3015.73|3015.73|3015.91|3015.91|3015.91|3015.91|3015.73|3015.73|0
1653047640000|2022-05-20 11:54:00|3015.58|3015.58|3015.47|3015.47|3015.58|3015.58|3015.47|3015.47|0
1653047720000|2022-05-20 11:55:20|3015.55|3015.55|3015.45|3015.45|3015.55|3015.55|3015.34|3015.34|0
1653047740000|2022-05-20 11:55:40|3015.65|3015.65|3015.65|3015.65|3015.65|3015.65|3015.65|3015.65|0
1653047790000|2022-05-20 11:56:30|3015.5|3015.5|3015.5|3015.5|3015.5|3015.5|3015.5|3015.5|0
1653047840000|2022-05-20 11:57:20|3015.58|3015.58|3015.58|3015.58|3015.58|3015.58|3015.58|3015.58|0
1653047860000|2022-05-20 11:57:40|3015.91|3015.91|3015.91|3015.91|3015.91|3015.91|3015.91|3015.91|0
1653047890000|2022-05-20 11:58:10|3016.07|3016.07|3016.3|3016.3|3016.3|3016.3|3016.07|3016.07|0
1653047910000|2022-05-20 11:58:30|3016.23|3016.23|3016.3|3016.3|3016.3|3016.3|3016.23|3016.23|0
1653047930000|2022-05-20 11:58:50|3015.96|3015.96|3015.96|3015.96|3015.96|3015.96|3015.96|3015.96|0
1653047970000|2022-05-20 11:59:30|3015.77|3015.77|3015.77|3015.77|3015.77|3015.77|3015.77|3015.77|0
1653047990000|2022-05-20 11:59:50|3015.93|3015.93|3016.01|3016.01|3016.01|3016.01|3015.93|3015.93|0
1653048070000|2022-05-20 12:01:10|3016.17|3016.17|3016.01|3016.01|3016.17|3016.17|3016.01|3016.01|0
1653048080000|2022-05-20 12:01:20|3015.93|3015.93|3016.27|3016.27|3016.27|3016.27|3015.93|3015.93|0
1653048120000|2022-05-20 12:02:00|3017.48|3017.48|3019.06|3019.06|3019.06|3019.06|3017.48|3017.48|0
1653048130000|2022-05-20 12:02:10|3019.11|3019.11|3019.75|3019.75|3019.75|3019.75|3019.11|3019.11|0
1653048140000|2022-05-20 12:02:20|3019.86|3019.86|3020.04|3020.04|3020.04|3020.04|3019.86|3019.86|0
1653048150000|2022-05-20 12:02:30|3020.15|3020.15|3020.1|3020.1|3020.25|3020.25|3020.1|3020.1|0
1653048180000|2022-05-20 12:03:00|3019.99|3019.99|3020.1|3020.1|3020.1|3020.1|3019.99|3019.99|0
1653048190000|2022-05-20 12:03:10|3019.98|3019.98|3019.98|3019.98|3019.98|3019.98|3019.98|3019.98|0
1653048200000|2022-05-20 12:03:20|3019.9|3019.9|3019.8|3019.8|3019.9|3019.9|3019.8|3019.8|0
1653048220000|2022-05-20 12:03:40|3019.7|3019.7|3019.7|3019.7|3019.7|3019.7|3019.7|3019.7|0
1653048240000|2022-05-20 12:04:00|3019.62|3019.62|3019.58|3019.58|3019.62|3019.62|3019.58|3019.58|0
1653048250000|2022-05-20 12:04:10|3019.49|3019.49|3019.49|3019.49|3019.49|3019.49|3019.49|3019.49|0
1653048270000|2022-05-20 12:04:30|3019.71|3019.71|3019.63|3019.63|3019.71|3019.71|3019.63|3019.63|0
1653048280000|2022-05-20 12:04:40|3019.47|3019.47|3019.47|3019.47|3019.47|3019.47|3019.47|3019.47|0
1653048290000|2022-05-20 12:04:50|3019.81|3019.81|3019.81|3019.81|3019.81|3019.81|3019.81|3019.81|0
1653048300000|2022-05-20 12:05:00|3019.39|3019.39|3019.39|3019.39|3019.39|3019.39|3019.39|3019.39|0
1653048320000|2022-05-20 12:05:20|3019.23|3019.23|3018.92|3018.92|3019.23|3019.23|3018.92|3018.92|0
1653048390000|2022-05-20 12:06:30|3018.81|3018.81|3018.73|3018.73|3018.81|3018.81|3018.73|3018.73|0
1653048400000|2022-05-20 12:06:40|3018.69|3018.69|3018.69|3018.69|3018.69|3018.69|3018.69|3018.69|0
1653048410000|2022-05-20 12:06:50|3018.9|3018.9|3018.9|3018.9|3018.9|3018.9|3018.9|3018.9|0
1653048450000|2022-05-20 12:07:30|3018.82|3018.82|3018.66|3018.66|3018.82|3018.82|3018.66|3018.66|0
1653048460000|2022-05-20 12:07:40|3018.35|3018.35|3018.35|3018.35|3018.35|3018.35|3018.35|3018.35|0
1653048480000|2022-05-20 12:08:00|3018.28|3018.28|3018.28|3018.28|3018.28|3018.28|3018.28|3018.28|0
1653048490000|2022-05-20 12:08:10|3018.05|3018.05|3018.05|3018.05|3018.05|3018.05|3018.05|3018.05|0
1653048500000|2022-05-20 12:08:20|3017.98|3017.98|3017.98|3017.98|3017.98|3017.98|3017.98|3017.98|0
1653048510000|2022-05-20 12:08:30|3017.92|3017.92|3017.92|3017.92|3017.92|3017.92|3017.92|3017.92|0
1653048530000|2022-05-20 12:08:50|3018.25|3018.25|3018.25|3018.25|3018.25|3018.25|3018.25|3018.25|0
1653048540000|2022-05-20 12:09:00|3017.92|3017.92|3017.92|3017.92|3017.92|3017.92|3017.92|3017.92|0
1653048570000|2022-05-20 12:09:30|3018|3018|3018|3018|3018|3018|3018|3018|0
1653048590000|2022-05-20 12:09:50|3017.92|3017.92|3017.92|3017.92|3017.92|3017.92|3017.92|3017.92|0
1653048620000|2022-05-20 12:10:20|3017.54|3017.54|3017.82|3017.82|3017.82|3017.82|3017.54|3017.54|0
1653048670000|2022-05-20 12:11:10|3018.09|3018.09|3018.01|3018.01|3018.09|3018.09|3018.01|3018.01|0
1653048730000|2022-05-20 12:12:10|3017.82|3017.82|3017.82|3017.82|3017.82|3017.82|3017.82|3017.82|0
1653048780000|2022-05-20 12:13:00|3017.98|3017.98|3017.98|3017.98|3017.98|3017.98|3017.98|3017.98|0
1653048820000|2022-05-20 12:13:40|3018.13|3018.13|3018.13|3018.13|3018.13|3018.13|3018.13|3018.13|0
1653048830000|2022-05-20 12:13:50|3018.8|3018.8|3019.13|3019.13|3019.46|3019.46|3018.8|3018.8|0
1653048840000|2022-05-20 12:14:00|3019.06|3019.06|3018.39|3018.39|3019.06|3019.06|3018.39|3018.39|0
1653048930000|2022-05-20 12:15:30|3018.06|3018.06|3017.57|3017.57|3018.06|3018.06|3017.57|3017.57|0
1653049040000|2022-05-20 12:17:20|3017.74|3017.74|3017.74|3017.74|3017.74|3017.74|3017.74|3017.74|0
1653049050000|2022-05-20 12:17:30|3016.98|3016.98|3016.98|3016.98|3016.98|3016.98|3016.88|3016.88|0
1653049060000|2022-05-20 12:17:40|3016.44|3016.44|3015.83|3015.83|3016.44|3016.44|3015.83|3015.83|0
1653049070000|2022-05-20 12:17:50|3016.16|3016.16|3016.16|3016.16|3016.16|3016.16|3016.16|3016.16|0
1653049090000|2022-05-20 12:18:10|3016.49|3016.49|3016.49|3016.49|3016.49|3016.49|3016.49|3016.49|0
1653049150000|2022-05-20 12:19:10|3016.33|3016.33|3016.04|3016.04|3016.33|3016.33|3016.04|3016.04|0
1653049170000|2022-05-20 12:19:30|3015.95|3015.95|3015.95|3015.95|3015.95|3015.95|3015.95|3015.95|0
1653049180000|2022-05-20 12:19:40|3015.64|3015.64|3015.48|3015.48|3015.64|3015.64|3015.48|3015.48|0
1653049190000|2022-05-20 12:19:50|3015.27|3015.27|3015.37|3015.37|3015.37|3015.37|3015.27|3015.27|0
1653049210000|2022-05-20 12:20:10|3015.04|3015.04|3014.76|3014.76|3015.04|3015.04|3014.76|3014.76|0
1653049220000|2022-05-20 12:20:20|3014.43|3014.43|3014.43|3014.43|3014.43|3014.43|3014.43|3014.43|0
1653049240000|2022-05-20 12:20:40|3014.22|3014.22|3014.32|3014.32|3014.32|3014.32|3014.22|3014.22|0
1653049250000|2022-05-20 12:20:50|3014.24|3014.24|3014.24|3014.24|3014.24|3014.24|3014.24|3014.24|0
1653049260000|2022-05-20 12:21:00|3013.83|3013.83|3013.75|3013.75|3013.83|3013.83|3013.75|3013.75|0
1653049270000|2022-05-20 12:21:10|3013.54|3013.54|3013.18|3013.18|3013.54|3013.54|3013.18|3013.18|0
1653049300000|2022-05-20 12:21:40|3013.1|3013.1|3012.93|3012.93|3013.1|3013.1|3012.93|3012.93|0
1653049330000|2022-05-20 12:22:10|3012.82|3012.82|3012.82|3012.82|3012.82|3012.82|3012.82|3012.82|0
1653049370000|2022-05-20 12:22:50|3012.31|3012.31|3012.04|3012.04|3012.31|3012.31|3012.04|3012.04|0
1653049400000|2022-05-20 12:23:20|3011.93|3011.93|3011.93|3011.93|3011.93|3011.93|3011.93|3011.93|0
1653049440000|2022-05-20 12:24:00|3012.26|3012.26|3012.26|3012.26|3012.26|3012.26|3012.26|3012.26|0
1653049450000|2022-05-20 12:24:10|3012.47|3012.47|3012.47|3012.47|3012.47|3012.47|3012.37|3012.37|0
1653049460000|2022-05-20 12:24:20|3012.37|3012.37|3012.37|3012.37|3012.37|3012.37|3012.37|3012.37|0
1653049480000|2022-05-20 12:24:40|3012.46|3012.46|3012.38|3012.38|3012.46|3012.46|3012.38|3012.38|0
1653049490000|2022-05-20 12:24:50|3012.28|3012.28|3012.18|3012.18|3012.28|3012.28|3012.18|3012.18|0
1653049510000|2022-05-20 12:25:10|3012.26|3012.26|3012.26|3012.26|3012.26|3012.26|3012.26|3012.26|0
1653049530000|2022-05-20 12:25:30|3011.92|3011.92|3011.92|3011.92|3011.92|3011.92|3011.92|3011.92|0
1653049550000|2022-05-20 12:25:50|3011.71|3011.71|3011.71|3011.71|3011.71|3011.71|3011.71|3011.71|0
1653049560000|2022-05-20 12:26:00|3011.61|3011.61|3011.71|3011.71|3011.71|3011.71|3011.61|3011.61|0
1653049570000|2022-05-20 12:26:10|3011.61|3011.61|3011.69|3011.69|3011.69|3011.69|3011.61|3011.61|0
1653049590000|2022-05-20 12:26:30|3011.48|3011.48|3011.48|3011.48|3011.48|3011.48|3011.48|3011.48|0
1653049630000|2022-05-20 12:27:10|3011.56|3011.56|3011.56|3011.56|3011.56|3011.56|3011.56|3011.56|0
1653049680000|2022-05-20 12:28:00|3011.52|3011.52|3011.52|3011.52|3011.52|3011.52|3011.52|3011.52|0
1653049690000|2022-05-20 12:28:10|3011.62|3011.62|3011.7|3011.7|3011.81|3011.81|3011.62|3011.62|0
1653049700000|2022-05-20 12:28:20|3011.75|3011.75|3011.75|3011.75|3011.75|3011.75|3011.75|3011.75|0
1653049730000|2022-05-20 12:28:50|3011.65|3011.65|3011.65|3011.65|3011.65|3011.65|3011.65|3011.65|0
1653049750000|2022-05-20 12:29:10|3011.73|3011.73|3011.73|3011.73|3011.73|3011.73|3011.73|3011.73|0
1653049770000|2022-05-20 12:29:30|3011.93|3011.93|3011.93|3011.93|3011.93|3011.93|3011.93|3011.93|0
1653049790000|2022-05-20 12:29:50|3011.85|3011.85|3011.85|3011.85|3011.85|3011.85|3011.85|3011.85|0
1653049800000|2022-05-20 12:30:00|3012.01|3012.01|3012.15|3012.15|3012.15|3012.15|3011.94|3011.94|0
1653049810000|2022-05-20 12:30:10|3012.23|3012.23|3012.23|3012.23|3012.23|3012.23|3012.23|3012.23|0
1653049820000|2022-05-20 12:30:20|3012.12|3012.12|3012.12|3012.12|3012.23|3012.23|3012.12|3012.12|0
1653049830000|2022-05-20 12:30:30|3012.01|3012.01|3011.91|3011.91|3012.12|3012.12|3011.91|3011.91|0
1653049860000|2022-05-20 12:31:00|3011.75|3011.75|3011.91|3011.91|3011.91|3011.91|3011.75|3011.75|0
1653049870000|2022-05-20 12:31:10|3011.81|3011.81|3011.81|3011.81|3011.81|3011.81|3011.81|3011.81|0
1653049900000|2022-05-20 12:31:40|3011.7|3011.7|3011.64|3011.64|3011.7|3011.7|3011.31|3011.31|0
1653049910000|2022-05-20 12:31:50|3011.49|3011.49|3011.49|3011.49|3011.49|3011.49|3011.49|3011.49|0
1653049980000|2022-05-20 12:33:00|3011.16|3011.16|3011.16|3011.16|3011.16|3011.16|3011.16|3011.16|0
1653049990000|2022-05-20 12:33:10|3011.34|3011.34|3011.34|3011.34|3011.34|3011.34|3011.34|3011.34|0
1653050020000|2022-05-20 12:33:40|3011.13|3011.13|3011.13|3011.13|3011.13|3011.13|3011.13|3011.13|0
1653050030000|2022-05-20 12:33:50|3010.8|3010.8|3011.13|3011.13|3011.13|3011.13|3010.8|3010.8|0
1653050040000|2022-05-20 12:34:00|3011.23|3011.23|3011.23|3011.23|3011.23|3011.23|3011.23|3011.23|0
1653050060000|2022-05-20 12:34:20|3010.9|3010.9|3010.9|3010.9|3010.9|3010.9|3010.9|3010.9|0
1653050070000|2022-05-20 12:34:30|3011.06|3011.06|3011.06|3011.06|3011.06|3011.06|3011.06|3011.06|0
1653050090000|2022-05-20 12:34:50|3010.73|3010.73|3010.73|3010.73|3010.73|3010.73|3010.73|3010.73|0
1653050100000|2022-05-20 12:35:00|3010.81|3010.81|3010.63|3010.63|3010.89|3010.89|3010.63|3010.63|0
1653050120000|2022-05-20 12:35:20|3010.73|3010.73|3010.81|3010.81|3010.81|3010.81|3010.65|3010.65|0
1653050160000|2022-05-20 12:36:00|3010.73|3010.73|3010.73|3010.73|3010.73|3010.73|3010.73|3010.73|0
1653050190000|2022-05-20 12:36:30|3010.92|3010.92|3010.92|3010.92|3010.92|3010.92|3010.92|3010.92|0
1653050200000|2022-05-20 12:36:40|3010.84|3010.84|3010.17|3010.17|3010.84|3010.84|3010.17|3010.17|0
1653050210000|2022-05-20 12:36:50|3009.5|3009.5|3009.43|3009.43|3009.5|3009.5|3009.43|3009.43|0
1653050220000|2022-05-20 12:37:00|3009.2|3009.2|3008.87|3008.87|3009.2|3009.2|3008.87|3008.87|0
1653050230000|2022-05-20 12:37:10|3008.75|3008.75|3008.24|3008.24|3008.75|3008.75|3008.24|3008.24|0
1653050240000|2022-05-20 12:37:20|3008.13|3008.13|3008.13|3008.13|3008.13|3008.13|3008.13|3008.13|0
1653050260000|2022-05-20 12:37:40|3008.25|3008.25|3008.25|3008.25|3008.25|3008.25|3008.25|3008.25|0
1653050330000|2022-05-20 12:38:50|3008.33|3008.33|3008.42|3008.42|3008.42|3008.42|3008.33|3008.33|0
1653050350000|2022-05-20 12:39:10|3008.76|3008.76|3008.76|3008.76|3008.76|3008.76|3008.76|3008.76|0
1653050390000|2022-05-20 12:39:50|3008.6|3008.6|3008.6|3008.6|3008.6|3008.6|3008.6|3008.6|0
1653050400000|2022-05-20 12:40:00|3008.29|3008.29|3008.39|3008.39|3008.39|3008.39|3008.19|3008.19|0
1653050410000|2022-05-20 12:40:10|3008.49|3008.49|3008.68|3008.68|3008.68|3008.68|3008.49|3008.49|0
1653050430000|2022-05-20 12:40:30|3008.78|3008.78|3008.78|3008.78|3008.78|3008.78|3008.78|3008.78|0
1653050440000|2022-05-20 12:40:40|3008.47|3008.47|3008.57|3008.57|3008.57|3008.57|3008.47|3008.47|0
1653050450000|2022-05-20 12:40:50|3008.47|3008.47|3008.47|3008.47|3008.47|3008.47|3008.47|3008.47|0
1653050460000|2022-05-20 12:41:00|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|0
1653050480000|2022-05-20 12:41:20|3008.47|3008.47|3008.47|3008.47|3008.47|3008.47|3008.47|3008.47|0
1653050490000|2022-05-20 12:41:30|3008.26|3008.26|3007.75|3007.75|3008.26|3008.26|3007.75|3007.75|0
1653050520000|2022-05-20 12:42:00|3007.55|3007.55|3007.44|3007.44|3007.55|3007.55|3007.44|3007.44|0
1653050530000|2022-05-20 12:42:10|3007.32|3007.32|3006.98|3006.98|3007.32|3007.32|3006.98|3006.98|0
1653050540000|2022-05-20 12:42:20|3007.09|3007.09|3007.09|3007.09|3007.09|3007.09|3007.09|3007.09|0
1653050560000|2022-05-20 12:42:40|3006.98|3006.98|3006.98|3006.98|3006.98|3006.98|3006.98|3006.98|0
1653050570000|2022-05-20 12:42:50|3006.88|3006.88|3006.98|3006.98|3007.09|3007.09|3006.88|3006.88|0
1653050590000|2022-05-20 12:43:10|3006.88|3006.88|3006.53|3006.53|3006.98|3006.98|3006.53|3006.53|0
1653050600000|2022-05-20 12:43:20|3006.63|3006.63|3006.63|3006.63|3006.63|3006.63|3006.63|3006.63|0
1653050610000|2022-05-20 12:43:30|3006.58|3006.58|3006.58|3006.58|3006.58|3006.58|3006.58|3006.58|0
1653050620000|2022-05-20 12:43:40|3006.78|3006.78|3006.78|3006.78|3006.78|3006.78|3006.78|3006.78|0
1653050630000|2022-05-20 12:43:50|3006.47|3006.47|3006.47|3006.47|3006.47|3006.47|3006.47|3006.47|0
1653050640000|2022-05-20 12:44:00|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|0
1653050650000|2022-05-20 12:44:10|3006.67|3006.67|3006.75|3006.75|3006.75|3006.75|3006.67|3006.67|0
1653050660000|2022-05-20 12:44:20|3006.84|3006.84|3006.93|3006.93|3006.93|3006.93|3006.84|3006.84|0
1653050670000|2022-05-20 12:44:30|3007.05|3007.05|3007|3007|3007.05|3007.05|3006.84|3006.84|0
1653050700000|2022-05-20 12:45:00|3007.31|3007.31|3007.3|3007.3|3007.31|3007.31|3007.2|3007.2|0
1653050710000|2022-05-20 12:45:10|3007.4|3007.4|3007.3|3007.3|3007.4|3007.4|3007.3|3007.3|0
1653050720000|2022-05-20 12:45:20|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|0
1653050730000|2022-05-20 12:45:30|3007.3|3007.3|3007.4|3007.4|3007.4|3007.4|3007.3|3007.3|0
1653050740000|2022-05-20 12:45:40|3007.2|3007.2|3007.4|3007.4|3007.4|3007.4|3007.09|3007.09|0
1653050750000|2022-05-20 12:45:50|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|0
1653050760000|2022-05-20 12:46:00|3007.3|3007.3|3007.2|3007.2|3007.4|3007.4|3006.86|3006.86|0
1653050770000|2022-05-20 12:46:10|3007.09|3007.09|3007.32|3007.32|3007.32|3007.32|3007.09|3007.09|0
1653050780000|2022-05-20 12:46:20|3007.22|3007.22|3007.61|3007.61|3007.61|3007.61|3007.22|3007.22|0
1653050790000|2022-05-20 12:46:30|3007.51|3007.51|3007.61|3007.61|3007.71|3007.71|3007.51|3007.51|0
1653050800000|2022-05-20 12:46:40|3007.75|3007.75|3007.61|3007.61|3007.75|3007.75|3007.61|3007.61|0
1653050810000|2022-05-20 12:46:50|3007.4|3007.4|3007.55|3007.55|3007.55|3007.55|3007.4|3007.4|0
1653050820000|2022-05-20 12:47:00|3007.34|3007.34|3007.3|3007.3|3007.34|3007.34|3007.3|3007.3|0
1653050830000|2022-05-20 12:47:10|3007.2|3007.2|3007.3|3007.3|3007.3|3007.3|3007.09|3007.09|0
1653050840000|2022-05-20 12:47:20|3007.2|3007.2|3007.3|3007.3|3007.4|3007.4|3007.2|3007.2|0
1653050860000|2022-05-20 12:47:40|3007.2|3007.2|3007.27|3007.27|3007.37|3007.37|3007.2|3007.2|0
1653050870000|2022-05-20 12:47:50|3007.37|3007.37|3007.37|3007.37|3007.37|3007.37|3007.37|3007.37|0
1653050880000|2022-05-20 12:48:00|3007.58|3007.58|3007.76|3007.76|3007.76|3007.76|3007.58|3007.58|0
1653050890000|2022-05-20 12:48:10|3007.66|3007.66|3007.56|3007.56|3007.76|3007.76|3007.56|3007.56|0
1653050910000|2022-05-20 12:48:30|3007.87|3007.87|3007.87|3007.87|3007.87|3007.87|3007.87|3007.87|0
1653050930000|2022-05-20 12:48:50|3007.97|3007.97|3007.97|3007.97|3007.97|3007.97|3007.97|3007.97|0
1653050940000|2022-05-20 12:49:00|3008.08|3008.08|3008.08|3008.08|3008.08|3008.08|3008.08|3008.08|0
1653050960000|2022-05-20 12:49:20|3008.3|3008.3|3008.37|3008.37|3008.37|3008.37|3008.3|3008.3|0
1653050970000|2022-05-20 12:49:30|3008.44|3008.44|3007.85|3007.85|3008.44|3008.44|3007.85|3007.85|0
1653050980000|2022-05-20 12:49:40|3007.93|3007.93|3008.01|3008.01|3008.12|3008.12|3007.93|3007.93|0
1653050990000|2022-05-20 12:49:50|3008.17|3008.17|3008.09|3008.09|3008.17|3008.17|3008.09|3008.09|0
1653051000000|2022-05-20 12:50:00|3008.17|3008.17|3008.09|3008.09|3008.17|3008.17|3008.09|3008.09|0
1653051020000|2022-05-20 12:50:20|3008.19|3008.19|3008.19|3008.19|3008.19|3008.19|3008.19|3008.19|0
1653051030000|2022-05-20 12:50:30|3008.12|3008.12|3008.2|3008.2|3008.2|3008.2|3008.12|3008.12|0
1653051070000|2022-05-20 12:51:10|3008.28|3008.28|3008.35|3008.35|3008.35|3008.35|3008.28|3008.28|0
1653051080000|2022-05-20 12:51:20|3008.42|3008.42|3008.42|3008.42|3008.42|3008.42|3008.42|3008.42|0
1653051090000|2022-05-20 12:51:30|3008.44|3008.44|3008.52|3008.52|3008.52|3008.52|3008.44|3008.44|0
1653051120000|2022-05-20 12:52:00|3008.63|3008.63|3008.63|3008.63|3008.63|3008.63|3008.63|3008.63|0
1653051140000|2022-05-20 12:52:20|3008.55|3008.55|3008.55|3008.55|3008.55|3008.55|3008.55|3008.55|0
1653051150000|2022-05-20 12:52:30|3008.44|3008.44|3008.33|3008.33|3008.44|3008.44|3008.33|3008.33|0
1653051160000|2022-05-20 12:52:40|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|0
1653051180000|2022-05-20 12:53:00|3008.73|3008.73|3009.06|3009.06|3009.06|3009.06|3008.73|3008.73|0
1653051200000|2022-05-20 12:53:20|3009.17|3009.17|3009.17|3009.17|3009.17|3009.17|3009.17|3009.17|0
1653051240000|2022-05-20 12:54:00|3009.06|3009.06|3008.75|3008.75|3009.06|3009.06|3008.67|3008.67|0
1653051270000|2022-05-20 12:54:30|3008.67|3008.67|3008.83|3008.83|3008.83|3008.83|3008.67|3008.67|0
1653051280000|2022-05-20 12:54:40|3008.9|3008.9|3008.91|3008.91|3008.91|3008.91|3008.83|3008.83|0
1653051290000|2022-05-20 12:54:50|3008.7|3008.7|3008.99|3008.99|3008.99|3008.99|3008.7|3008.7|0
1653051300000|2022-05-20 12:55:00|3009.06|3009.06|3009.06|3009.06|3009.06|3009.06|3009.06|3009.06|0
1653051330000|2022-05-20 12:55:30|3008.7|3008.7|3008.7|3008.7|3008.7|3008.7|3008.7|3008.7|0
1653051340000|2022-05-20 12:55:40|3008.88|3008.88|3008.9|3008.9|3008.9|3008.9|3008.8|3008.8|0
1653051350000|2022-05-20 12:55:50|3008.79|3008.79|3008.9|3008.9|3008.9|3008.9|3008.69|3008.69|0
1653051360000|2022-05-20 12:56:00|3008.98|3008.98|3008.9|3008.9|3008.98|3008.98|3008.9|3008.9|0
1653051370000|2022-05-20 12:56:10|3009.23|3009.23|3009.23|3009.23|3009.23|3009.23|3009.23|3009.23|0
1653051410000|2022-05-20 12:56:50|3009.04|3009.04|3008.72|3008.72|3009.04|3009.04|3008.72|3008.72|0
1653051420000|2022-05-20 12:57:00|3008.56|3008.56|3008.56|3008.56|3008.56|3008.56|3008.56|3008.56|0
1653051430000|2022-05-20 12:57:10|3008.48|3008.48|3008.48|3008.48|3008.48|3008.48|3008.48|3008.48|0
1653051440000|2022-05-20 12:57:20|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|0
1653051460000|2022-05-20 12:57:40|3007.6|3007.6|3007.6|3007.6|3007.6|3007.6|3007.6|3007.6|0
1653051470000|2022-05-20 12:57:50|3007.51|3007.51|3007.51|3007.51|3007.51|3007.51|3007.51|3007.51|0
1653051480000|2022-05-20 12:58:00|3007.35|3007.35|3007.24|3007.24|3007.35|3007.35|3007.24|3007.24|0
1653051490000|2022-05-20 12:58:10|3007.45|3007.45|3007.45|3007.45|3007.45|3007.45|3007.45|3007.45|0
1653051550000|2022-05-20 12:59:10|3007.33|3007.33|3007.33|3007.33|3007.33|3007.33|3007.33|3007.33|0
1653051560000|2022-05-20 12:59:20|3007.67|3007.67|3008.52|3008.52|3008.52|3008.52|3007.67|3007.67|0
1653051600000|2022-05-20 13:00:00|3008.85|3008.85|3009.11|3009.11|3009.2|3009.2|3008.85|3008.85|0
1653051610000|2022-05-20 13:00:10|3009.01|3009.01|3008.94|3008.94|3009.01|3009.01|3008.94|3008.94|0
1653051620000|2022-05-20 13:00:20|3009.16|3009.16|3009.5|3009.5|3009.5|3009.5|3009.16|3009.16|0
1653051650000|2022-05-20 13:00:50|3009.6|3009.6|3009.6|3009.6|3009.6|3009.6|3009.6|3009.6|0
1653051670000|2022-05-20 13:01:10|3009.69|3009.69|3009.89|3009.89|3009.89|3009.89|3009.69|3009.69|0
1653051680000|2022-05-20 13:01:20|3010.02|3010.02|3010.02|3010.02|3010.02|3010.02|3010.02|3010.02|0
1653051710000|2022-05-20 13:01:50|3010.1|3010.1|3010.18|3010.18|3010.18|3010.18|3010.1|3010.1|0
1653051720000|2022-05-20 13:02:00|3009.99|3009.99|3009.99|3009.99|3010.18|3010.18|3009.99|3009.99|0
1653051730000|2022-05-20 13:02:10|3009.92|3009.92|3009.92|3009.92|3009.92|3009.92|3009.92|3009.92|0
1653051740000|2022-05-20 13:02:20|3010.26|3010.26|3010.41|3010.41|3010.41|3010.41|3010.26|3010.26|0
1653051760000|2022-05-20 13:02:40|3010.49|3010.49|3010.68|3010.68|3010.68|3010.68|3010.49|3010.49|0
1653051770000|2022-05-20 13:02:50|3010.76|3010.76|3010.68|3010.68|3010.83|3010.83|3010.52|3010.52|0
1653051780000|2022-05-20 13:03:00|3010.89|3010.89|3011.22|3011.22|3011.22|3011.22|3010.89|3010.89|0
1653051840000|2022-05-20 13:04:00|3011.32|3011.32|3011.32|3011.32|3011.32|3011.32|3011.32|3011.32|0
1653051850000|2022-05-20 13:04:10|3010.99|3010.99|3011.06|3011.06|3011.06|3011.06|3010.99|3010.99|0
1653051880000|2022-05-20 13:04:40|3011.25|3011.25|3011.6|3011.6|3011.6|3011.6|3011.25|3011.25|0
1653051890000|2022-05-20 13:04:50|3011.76|3011.76|3011.68|3011.68|3011.76|3011.76|3011.68|3011.68|0
1653051900000|2022-05-20 13:05:00|3011.52|3011.52|3011.36|3011.36|3011.52|3011.52|3011.36|3011.36|0
1653051920000|2022-05-20 13:05:20|3011.29|3011.29|3011.29|3011.29|3011.29|3011.29|3011.29|3011.29|0
1653051930000|2022-05-20 13:05:30|3011.1|3011.1|3010.99|3010.99|3011.1|3011.1|3010.99|3010.99|0
1653051940000|2022-05-20 13:05:40|3011.03|3011.03|3011.03|3011.03|3011.03|3011.03|3011.03|3011.03|0
1653051950000|2022-05-20 13:05:50|3011.14|3011.14|3010.73|3010.73|3011.14|3011.14|3010.73|3010.73|0
1653051960000|2022-05-20 13:06:00|3010.63|3010.63|3010.96|3010.96|3010.96|3010.96|3010.63|3010.63|0
1653051970000|2022-05-20 13:06:10|3010.88|3010.88|3010.88|3010.88|3010.88|3010.88|3010.88|3010.88|0
1653051980000|2022-05-20 13:06:20|3010.98|3010.98|3010.98|3010.98|3010.98|3010.98|3010.98|3010.98|0
1653051990000|2022-05-20 13:06:30|3010.78|3010.78|3010.68|3010.68|3010.78|3010.78|3010.68|3010.68|0
1653052000000|2022-05-20 13:06:40|3010.59|3010.59|3010.59|3010.59|3010.59|3010.59|3010.59|3010.59|0
1653052020000|2022-05-20 13:07:00|3010.75|3010.75|3010.75|3010.75|3010.75|3010.75|3010.75|3010.75|0
1653052030000|2022-05-20 13:07:10|3010.67|3010.67|3009.95|3009.95|3010.67|3010.67|3009.85|3009.85|0
1653052040000|2022-05-20 13:07:20|3009.79|3009.79|3009.79|3009.79|3009.79|3009.79|3009.79|3009.79|0
1653052050000|2022-05-20 13:07:30|3009.69|3009.69|3009.69|3009.69|3009.69|3009.69|3009.69|3009.69|0
1653052070000|2022-05-20 13:07:50|3009.46|3009.46|3009.46|3009.46|3009.46|3009.46|3009.46|3009.46|0
1653052100000|2022-05-20 13:08:20|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|0
1653052110000|2022-05-20 13:08:30|3009.47|3009.47|3009.47|3009.47|3009.47|3009.47|3009.47|3009.47|0
1653052130000|2022-05-20 13:08:50|3009.13|3009.13|3009.13|3009.13|3009.13|3009.13|3009.13|3009.13|0
1653052140000|2022-05-20 13:09:00|3008.9|3008.9|3008.9|3008.9|3008.9|3008.9|3008.9|3008.9|0
1653052170000|2022-05-20 13:09:30|3009.24|3009.24|3009.24|3009.24|3009.24|3009.24|3009.24|3009.24|0
1653052190000|2022-05-20 13:09:50|3009.34|3009.34|3009.34|3009.34|3009.34|3009.34|3009.34|3009.34|0
1653052200000|2022-05-20 13:10:00|3009.53|3009.53|3009.53|3009.53|3009.53|3009.53|3009.53|3009.53|0
1653052210000|2022-05-20 13:10:10|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|0
1653052220000|2022-05-20 13:10:20|3009.71|3009.71|3009.71|3009.71|3009.71|3009.71|3009.71|3009.71|0
1653052230000|2022-05-20 13:10:30|3009.38|3009.38|3009.38|3009.38|3009.38|3009.38|3009.38|3009.38|0
1653052240000|2022-05-20 13:10:40|3009.45|3009.45|3009.45|3009.45|3009.45|3009.45|3009.45|3009.45|0
1653052250000|2022-05-20 13:10:50|3009.78|3009.78|3009.78|3009.78|3009.78|3009.78|3009.78|3009.78|0
1653052270000|2022-05-20 13:11:10|3009.63|3009.63|3009.63|3009.63|3009.63|3009.63|3009.63|3009.63|0
1653052280000|2022-05-20 13:11:20|3009.71|3009.71|3009.71|3009.71|3009.71|3009.71|3009.71|3009.71|0
1653052300000|2022-05-20 13:11:40|3009.63|3009.63|3009.63|3009.63|3009.63|3009.63|3009.63|3009.63|0
1653052310000|2022-05-20 13:11:50|3009.55|3009.55|3009.71|3009.71|3009.71|3009.71|3009.55|3009.55|0
1653052320000|2022-05-20 13:12:00|3009.78|3009.78|3009.78|3009.78|3009.78|3009.78|3009.78|3009.78|0
1653052330000|2022-05-20 13:12:10|3009.71|3009.71|3009.71|3009.71|3009.71|3009.71|3009.71|3009.71|0
1653052360000|2022-05-20 13:12:40|3010.04|3010.04|3010.04|3010.04|3010.04|3010.04|3010.04|3010.04|0
1653052380000|2022-05-20 13:13:00|3009.71|3009.71|3009.71|3009.71|3009.71|3009.71|3009.71|3009.71|0
1653052410000|2022-05-20 13:13:30|3009.82|3009.82|3009.82|3009.82|3009.82|3009.82|3009.82|3009.82|0
1653052450000|2022-05-20 13:14:10|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|0
1653052460000|2022-05-20 13:14:20|3009.45|3009.45|3009.45|3009.45|3009.45|3009.45|3009.45|3009.45|0
1653052470000|2022-05-20 13:14:30|3009.47|3009.47|3009.71|3009.71|3009.71|3009.71|3009.47|3009.47|0
1653052510000|2022-05-20 13:15:10|3009.75|3009.75|3009.75|3009.75|3009.75|3009.75|3009.75|3009.75|0
1653052530000|2022-05-20 13:15:30|3009.86|3009.86|3009.86|3009.86|3009.86|3009.86|3009.86|3009.86|0
1653052570000|2022-05-20 13:16:10|3009.78|3009.78|3009.78|3009.78|3009.78|3009.78|3009.78|3009.78|0
1653052600000|2022-05-20 13:16:40|3009.71|3009.71|3010.2|3010.2|3010.2|3010.2|3009.71|3009.71|0
1653052610000|2022-05-20 13:16:50|3010.32|3010.32|3010.32|3010.32|3010.32|3010.32|3010.32|3010.32|0
1653052620000|2022-05-20 13:17:00|3010.21|3010.21|3010.01|3010.01|3010.21|3010.21|3010.01|3010.01|0
1653052650000|2022-05-20 13:17:30|3009.91|3009.91|3009.91|3009.91|3009.91|3009.91|3009.91|3009.91|0
1653052660000|2022-05-20 13:17:40|3009.8|3009.8|3009.77|3009.77|3009.91|3009.91|3009.67|3009.67|0
1653052680000|2022-05-20 13:18:00|3009.69|3009.69|3009.77|3009.77|3009.77|3009.77|3009.69|3009.69|0
1653052730000|2022-05-20 13:18:50|3009.81|3009.81|3009.97|3009.97|3009.97|3009.97|3009.81|3009.81|0
1653052740000|2022-05-20 13:19:00|3010.69|3010.69|3010.69|3010.69|3010.69|3010.69|3010.69|3010.69|0
1653052750000|2022-05-20 13:19:10|3010.28|3010.28|3010.06|3010.06|3010.28|3010.28|3010.06|3010.06|0
1653052760000|2022-05-20 13:19:20|3009.75|3009.75|3009.75|3009.75|3009.75|3009.75|3009.75|3009.75|0
1653052770000|2022-05-20 13:19:30|3009.65|3009.65|3010.08|3010.08|3010.08|3010.08|3009.65|3009.65|0
1653052780000|2022-05-20 13:19:40|3009.92|3009.92|3010.33|3010.33|3010.33|3010.33|3009.92|3009.92|0
1653052790000|2022-05-20 13:19:50|3010.75|3010.75|3011.19|3011.19|3011.19|3011.19|3010.75|3010.75|0
1653052800000|2022-05-20 13:20:00|3011.27|3011.27|3011.35|3011.35|3011.35|3011.35|3011.27|3011.27|0
1653052810000|2022-05-20 13:20:10|3011.4|3011.4|3011.24|3011.24|3011.4|3011.4|3011.24|3011.24|0
1653052830000|2022-05-20 13:20:30|3011.32|3011.32|3011.32|3011.32|3011.32|3011.32|3011.32|3011.32|0
1653052840000|2022-05-20 13:20:40|3011.22|3011.22|3011.22|3011.22|3011.22|3011.22|3011.22|3011.22|0
1653052850000|2022-05-20 13:20:50|3010.82|3010.82|3010.82|3010.82|3010.82|3010.82|3010.82|3010.82|0
1653052860000|2022-05-20 13:21:00|3010.71|3010.71|3010.71|3010.71|3010.71|3010.71|3010.71|3010.71|0
1653052870000|2022-05-20 13:21:10|3010.27|3010.27|3010.06|3010.06|3010.27|3010.27|3010.06|3010.06|0
1653052880000|2022-05-20 13:21:20|3010.17|3010.17|3010.17|3010.17|3010.17|3010.17|3010.17|3010.17|0
1653052900000|2022-05-20 13:21:40|3010.12|3010.12|3010.12|3010.12|3010.12|3010.12|3010.12|3010.12|0
1653052920000|2022-05-20 13:22:00|3010.33|3010.33|3010.59|3010.59|3010.59|3010.59|3010.33|3010.33|0
1653052940000|2022-05-20 13:22:20|3010.48|3010.48|3010.36|3010.36|3010.48|3010.48|3010.36|3010.36|0
1653052950000|2022-05-20 13:22:30|3010.43|3010.43|3010.43|3010.43|3010.43|3010.43|3010.43|3010.43|0
1653052970000|2022-05-20 13:22:50|3010.23|3010.23|3010.34|3010.34|3010.34|3010.34|3010.23|3010.23|0
1653052980000|2022-05-20 13:23:00|3010.11|3010.11|3010.11|3010.11|3010.11|3010.11|3010.11|3010.11|0
1653052990000|2022-05-20 13:23:10|3009.91|3009.91|3009.91|3009.91|3009.91|3009.91|3009.91|3009.91|0
1653053000000|2022-05-20 13:23:20|3009.83|3009.83|3009.83|3009.83|3009.83|3009.83|3009.76|3009.76|0
1653053010000|2022-05-20 13:23:30|3009.16|3009.16|3008.9|3008.9|3009.16|3009.16|3008.9|3008.9|0
1653053020000|2022-05-20 13:23:40|3008.79|3008.79|3009.12|3009.12|3009.12|3009.12|3008.79|3008.79|0
1653053040000|2022-05-20 13:24:00|3009.01|3009.01|3008.93|3008.93|3009.01|3009.01|3008.93|3008.93|0
1653053070000|2022-05-20 13:24:30|3008.82|3008.82|3008.67|3008.67|3008.82|3008.82|3008.67|3008.67|0
1653053080000|2022-05-20 13:24:40|3008.57|3008.57|3008.57|3008.57|3008.57|3008.57|3008.57|3008.57|0
1653053090000|2022-05-20 13:24:50|3008.61|3008.61|3008.53|3008.53|3008.61|3008.61|3008.53|3008.53|0
1653053100000|2022-05-20 13:25:00|3008.19|3008.19|3008.1|3008.1|3008.19|3008.19|3008.1|3008.1|0
1653053120000|2022-05-20 13:25:20|3007.92|3007.92|3008.12|3008.12|3008.12|3008.12|3007.92|3007.92|0
1653053140000|2022-05-20 13:25:40|3007.92|3007.92|3007.92|3007.92|3007.92|3007.92|3007.92|3007.92|0
1653053170000|2022-05-20 13:26:10|3007.81|3007.81|3007.61|3007.61|3007.81|3007.81|3007.61|3007.61|0
1653053180000|2022-05-20 13:26:20|3007.4|3007.4|3007.61|3007.61|3007.61|3007.61|3007.4|3007.4|0
1653053200000|2022-05-20 13:26:40|3007.4|3007.4|3007.4|3007.4|3007.4|3007.4|3007.4|3007.4|0
1653053210000|2022-05-20 13:26:50|3007.07|3007.07|3006.76|3006.76|3007.17|3007.17|3006.76|3006.76|0
1653053220000|2022-05-20 13:27:00|3006.73|3006.73|3006.82|3006.82|3006.82|3006.82|3006.49|3006.49|0
1653053230000|2022-05-20 13:27:10|3006.74|3006.74|3006.74|3006.74|3006.74|3006.74|3006.74|3006.74|0
1653053240000|2022-05-20 13:27:20|3006.85|3006.85|3006.77|3006.77|3006.85|3006.85|3006.77|3006.77|0
1653053250000|2022-05-20 13:27:30|3006.66|3006.66|3006.66|3006.66|3006.66|3006.66|3006.66|3006.66|0
1653053260000|2022-05-20 13:27:40|3006.33|3006.33|3006.33|3006.33|3006.33|3006.33|3006.33|3006.33|0
1653053270000|2022-05-20 13:27:50|3006.25|3006.25|3006.41|3006.41|3006.41|3006.41|3006.25|3006.25|0
1653053290000|2022-05-20 13:28:10|3006.49|3006.49|3006.49|3006.49|3006.49|3006.49|3006.49|3006.49|0
1653053310000|2022-05-20 13:28:30|3006.59|3006.59|3006.7|3006.7|3006.7|3006.7|3006.59|3006.59|0
1653053320000|2022-05-20 13:28:40|3006.59|3006.59|3006.59|3006.59|3006.59|3006.59|3006.59|3006.59|0
1653053330000|2022-05-20 13:28:50|3006.15|3006.15|3006.08|3006.08|3006.15|3006.15|3006|3006|0
1653053340000|2022-05-20 13:29:00|3005.97|3005.97|3006.08|3006.08|3006.08|3006.08|3005.97|3005.97|0
1653053360000|2022-05-20 13:29:20|3005.97|3005.97|3005.97|3005.97|3005.97|3005.97|3005.97|3005.97|0
1653053370000|2022-05-20 13:29:30|3005.86|3005.86|3005.99|3005.99|3006.06|3006.06|3005.86|3005.86|0
1653053380000|2022-05-20 13:29:40|3005.8|3005.8|3006.08|3006.08|3006.08|3006.08|3005.75|3005.75|0
1653053390000|2022-05-20 13:29:50|3006.19|3006.19|3006.19|3006.19|3006.19|3006.19|3006.19|3006.19|0
1653053400000|2022-05-20 13:30:00|3006.04|3006.04|3005.62|3005.62|3006.04|3006.04|3005.62|3005.62|0
1653053410000|2022-05-20 13:30:10|3005.52|3005.52|3005.64|3005.64|3005.64|3005.64|3005.36|3005.36|0
1653053420000|2022-05-20 13:30:20|3005.56|3005.56|3003.75|3003.75|3005.56|3005.56|3003.75|3003.75|0
1653053430000|2022-05-20 13:30:30|3003.84|3003.84|3003.84|3003.84|3003.84|3003.84|3003.84|3003.84|0
1653053440000|2022-05-20 13:30:40|3003.73|3003.73|3003.73|3003.73|3003.73|3003.73|3003.73|3003.73|0
1653053450000|2022-05-20 13:30:50|3003.61|3003.61|3003.61|3003.61|3003.61|3003.61|3003.61|3003.61|0
1653053460000|2022-05-20 13:31:00|3003.48|3003.48|3003.9|3003.9|3003.9|3003.9|3003.48|3003.48|0
1653053470000|2022-05-20 13:31:10|3003.84|3003.84|3003.76|3003.76|3004.17|3004.17|3003.76|3003.76|0
1653053480000|2022-05-20 13:31:20|3003.68|3003.68|3003.35|3003.35|3003.68|3003.68|3003.35|3003.35|0
1653053490000|2022-05-20 13:31:30|3003.25|3003.25|3003.14|3003.14|3003.25|3003.25|3003.14|3003.14|0
1653053500000|2022-05-20 13:31:40|3003.06|3003.06|3002.79|3002.79|3003.06|3003.06|3002.79|3002.79|0
1653053510000|2022-05-20 13:31:50|3002.75|3002.75|3002.36|3002.36|3002.75|3002.75|3002.36|3002.36|0
1653053520000|2022-05-20 13:32:00|3002.25|3002.25|3002.36|3002.36|3002.36|3002.36|3002.25|3002.25|0
1653053530000|2022-05-20 13:32:10|3002.03|3002.03|3002.03|3002.03|3002.03|3002.03|3002.03|3002.03|0
1653053540000|2022-05-20 13:32:20|3001.91|3001.91|3001.41|3001.41|3001.91|3001.91|3001.33|3001.33|0
1653053550000|2022-05-20 13:32:30|3001.49|3001.49|3001.37|3001.37|3001.49|3001.49|3001.37|3001.37|0
1653053560000|2022-05-20 13:32:40|3001.04|3001.04|3000.5|3000.5|3001.12|3001.12|3000.5|3000.5|0
1653053570000|2022-05-20 13:32:50|3000.39|3000.39|3000.31|3000.31|3000.47|3000.47|3000.31|3000.31|0
1653053580000|2022-05-20 13:33:00|3000.13|3000.13|2999.09|2999.09|3000.25|3000.25|2999.09|2999.09|0
1653053590000|2022-05-20 13:33:10|2998.85|2998.85|2999.26|2999.26|2999.26|2999.26|2998.85|2998.85|0
1653053600000|2022-05-20 13:33:20|2999.12|2999.12|2998.86|2998.86|2999.2|2999.2|2998.86|2998.86|0
1653053610000|2022-05-20 13:33:30|2998.77|2998.77|2998.46|2998.46|2998.79|2998.79|2998.46|2998.46|0
1653053630000|2022-05-20 13:33:50|2998.31|2998.31|2998.31|2998.31|2998.31|2998.31|2998.31|2998.31|0
1653053640000|2022-05-20 13:34:00|2998.21|2998.21|2997.9|2997.9|2998.31|2998.31|2997.9|2997.9|0
1653053650000|2022-05-20 13:34:10|2997.8|2997.8|2996.8|2996.8|2997.8|2997.8|2996.8|2996.8|0
1653053660000|2022-05-20 13:34:20|2996.91|2996.91|2997.06|2997.06|2997.06|2997.06|2996.91|2996.91|0
1653053670000|2022-05-20 13:34:30|2996.98|2996.98|2996.98|2996.98|2996.98|2996.98|2996.98|2996.98|0
1653053700000|2022-05-20 13:35:00|2997.31|2997.31|2995.4|2995.4|2997.31|2997.31|2995.4|2995.4|0
1653053720000|2022-05-20 13:35:20|2995.65|2995.65|2995.87|2995.87|2995.87|2995.87|2995.65|2995.65|0
1653053730000|2022-05-20 13:35:30|2996.02|2996.02|2995.95|2995.95|2996.02|2996.02|2995.95|2995.95|0
1653053740000|2022-05-20 13:35:40|2996.02|2996.02|2995.92|2995.92|2996.02|2996.02|2995.92|2995.92|0
1653053750000|2022-05-20 13:35:50|2994.92|2994.92|2994.92|2994.92|2994.92|2994.92|2994.92|2994.92|0
1653053760000|2022-05-20 13:36:00|2994.83|2994.83|2994.66|2994.66|2994.83|2994.83|2994.46|2994.46|0
1653053770000|2022-05-20 13:36:10|2994.59|2994.59|2994.5|2994.5|2994.59|2994.59|2994.5|2994.5|0
1653053780000|2022-05-20 13:36:20|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|0
1653053790000|2022-05-20 13:36:30|2994.22|2994.22|2994.22|2994.22|2994.22|2994.22|2994.22|2994.22|0
1653053800000|2022-05-20 13:36:40|2994.15|2994.15|2994.07|2994.07|2994.15|2994.15|2994.07|2994.07|0
1653053810000|2022-05-20 13:36:50|2993.94|2993.94|2993.19|2993.19|2993.94|2993.94|2993.19|2993.19|0
1653053820000|2022-05-20 13:37:00|2993.27|2993.27|2993.35|2993.35|2993.35|2993.35|2993.11|2993.11|0
1653053830000|2022-05-20 13:37:10|2993.45|2993.45|2993.39|2993.39|2993.49|2993.49|2993.39|2993.39|0
1653053840000|2022-05-20 13:37:20|2993.16|2993.16|2993.16|2993.16|2993.16|2993.16|2993.16|2993.16|0
1653053860000|2022-05-20 13:37:40|2993.07|2993.07|2992.86|2992.86|2993.07|2993.07|2992.86|2992.86|0
1653053870000|2022-05-20 13:37:50|2992.76|2992.76|2992.76|2992.76|2992.76|2992.76|2992.76|2992.76|0
1653053880000|2022-05-20 13:38:00|2993.09|2993.09|2993.09|2993.09|2993.09|2993.09|2993.09|2993.09|0
1653053890000|2022-05-20 13:38:10|2993.17|2993.17|2992.93|2992.93|2993.17|2993.17|2992.93|2992.93|0
1653053910000|2022-05-20 13:38:30|2992.83|2992.83|2993.06|2993.06|2993.06|2993.06|2992.83|2992.83|0
1653053930000|2022-05-20 13:38:50|2993.16|2993.16|2993.64|2993.64|2993.64|2993.64|2993|2993|0
1653053940000|2022-05-20 13:39:00|2993.75|2993.75|2994.08|2994.08|2994.16|2994.16|2993.75|2993.75|0
1653053950000|2022-05-20 13:39:10|2993.97|2993.97|2993.97|2993.97|2993.97|2993.97|2993.97|2993.97|0
1653053960000|2022-05-20 13:39:20|2994.07|2994.07|2994.07|2994.07|2994.07|2994.07|2994.07|2994.07|0
1653053970000|2022-05-20 13:39:30|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|0
1653053980000|2022-05-20 13:39:40|2994.74|2994.74|2995.16|2995.16|2995.16|2995.16|2994.74|2994.74|0
1653053990000|2022-05-20 13:39:50|2995.28|2995.28|2995.76|2995.76|2995.76|2995.76|2995.28|2995.28|0
1653054000000|2022-05-20 13:40:00|2995.94|2995.94|2995.83|2995.83|2996.27|2996.27|2995.61|2995.61|0
1653054010000|2022-05-20 13:40:10|2996.16|2996.16|2997.28|2997.28|2997.28|2997.28|2996.16|2996.16|0
1653054020000|2022-05-20 13:40:20|2997.23|2997.23|2997.23|2997.23|2997.23|2997.23|2997.23|2997.23|0
1653054030000|2022-05-20 13:40:30|2997.15|2997.15|2997.15|2997.15|2997.15|2997.15|2997.05|2997.05|0
1653054060000|2022-05-20 13:41:00|2997.25|2997.25|2997.36|2997.36|2997.36|2997.36|2997.25|2997.25|0
1653054070000|2022-05-20 13:41:10|2997.28|2997.28|2996.7|2996.7|2997.28|2997.28|2996.61|2996.61|0
1653054090000|2022-05-20 13:41:30|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|0
1653054100000|2022-05-20 13:41:40|2997.18|2997.18|2997.39|2997.39|2997.39|2997.39|2997.18|2997.18|0
1653054130000|2022-05-20 13:42:10|2997.52|2997.52|2997.52|2997.52|2997.52|2997.52|2997.52|2997.52|0
1653054140000|2022-05-20 13:42:20|2997.39|2997.39|2997.43|2997.43|2997.77|2997.77|2997.39|2997.39|0
1653054150000|2022-05-20 13:42:30|2997.77|2997.77|2997.77|2997.77|2997.77|2997.77|2997.77|2997.77|0
1653054160000|2022-05-20 13:42:40|2997.88|2997.88|2998.14|2998.14|2998.21|2998.21|2997.88|2997.88|0
1653054180000|2022-05-20 13:43:00|2998.21|2998.21|2998.45|2998.45|2998.45|2998.45|2998.21|2998.21|0
1653054200000|2022-05-20 13:43:20|2998.55|2998.55|2998.58|2998.58|2998.66|2998.66|2998.55|2998.55|0
1653054220000|2022-05-20 13:43:40|2998.5|2998.5|2998.56|2998.56|2998.64|2998.64|2998.5|2998.5|0
1653054230000|2022-05-20 13:43:50|2998.66|2998.66|2998.22|2998.22|2998.66|2998.66|2998.22|2998.22|0
1653054240000|2022-05-20 13:44:00|2998.43|2998.43|2998.32|2998.32|2998.43|2998.43|2998.01|2998.01|0
1653054250000|2022-05-20 13:44:10|2998.12|2998.12|2998.19|2998.19|2998.19|2998.19|2998.12|2998.12|0
1653054280000|2022-05-20 13:44:40|2998.11|2998.11|2998.11|2998.11|2998.11|2998.11|2998.11|2998.11|0
1653054290000|2022-05-20 13:44:50|2997.99|2997.99|2997.91|2997.91|2997.99|2997.99|2997.91|2997.91|0
1653054300000|2022-05-20 13:45:00|2998.25|2998.25|2997.91|2997.91|2998.35|2998.35|2997.91|2997.91|0
1653054320000|2022-05-20 13:45:20|2997.83|2997.83|2997.5|2997.5|2997.83|2997.83|2997.5|2997.5|0
1653054330000|2022-05-20 13:45:30|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|0
1653054340000|2022-05-20 13:45:40|2997.44|2997.44|2997.6|2997.6|2997.6|2997.6|2997.44|2997.44|0
1653054350000|2022-05-20 13:45:50|2997.71|2997.71|2997.71|2997.71|2997.71|2997.71|2997.71|2997.71|0
1653054360000|2022-05-20 13:46:00|2998.05|2998.05|2998.86|2998.86|2998.86|2998.86|2998.05|2998.05|0
1653054380000|2022-05-20 13:46:20|2998.79|2998.79|2998.23|2998.23|2998.79|2998.79|2998.2|2998.2|0
1653054400000|2022-05-20 13:46:40|2998.42|2998.42|2998.42|2998.42|2998.42|2998.42|2998.42|2998.42|0
1653054420000|2022-05-20 13:47:00|2998.26|2998.26|2998.26|2998.26|2998.26|2998.26|2998.26|2998.26|0
1653054440000|2022-05-20 13:47:20|2998.18|2998.18|2997.98|2997.98|2998.18|2998.18|2997.98|2997.98|0
1653054470000|2022-05-20 13:47:50|2997.67|2997.67|2997.65|2997.65|2997.67|2997.67|2997.65|2997.65|0
1653054480000|2022-05-20 13:48:00|2997.73|2997.73|2997.65|2997.65|2997.73|2997.73|2997.65|2997.65|0
1653054490000|2022-05-20 13:48:10|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|0
1653054550000|2022-05-20 13:49:10|2997.16|2997.16|2997.16|2997.16|2997.16|2997.16|2997.16|2997.16|0
1653054570000|2022-05-20 13:49:30|2997.13|2997.13|2997.02|2997.02|2997.13|2997.13|2997.02|2997.02|0
1653054580000|2022-05-20 13:49:40|2996.9|2996.9|2996.79|2996.79|2996.9|2996.9|2996.79|2996.79|0
1653054590000|2022-05-20 13:49:50|2996.67|2996.67|2995.96|2995.96|2996.67|2996.67|2995.96|2995.96|0
1653054600000|2022-05-20 13:50:00|2996|2996|2995.89|2995.89|2996|2996|2995.89|2995.89|0
1653054610000|2022-05-20 13:50:10|2995.82|2995.82|2995.68|2995.68|2995.82|2995.82|2995.68|2995.68|0
1653054630000|2022-05-20 13:50:30|2995.6|2995.6|2996.13|2996.13|2996.13|2996.13|2995.6|2995.6|0
1653054640000|2022-05-20 13:50:40|2995.79|2995.79|2995.7|2995.7|2995.79|2995.79|2995.7|2995.7|0
1653054650000|2022-05-20 13:50:50|2995.37|2995.37|2995.45|2995.45|2995.45|2995.45|2995.37|2995.37|0
1653054660000|2022-05-20 13:51:00|2995.55|2995.55|2996.02|2996.02|2996.02|2996.02|2995.55|2995.55|0
1653054670000|2022-05-20 13:51:10|2996.1|2996.1|2995.96|2995.96|2996.41|2996.41|2995.96|2995.96|0
1653054680000|2022-05-20 13:51:20|2995.75|2995.75|2995.96|2995.96|2995.96|2995.96|2995.75|2995.75|0
1653054690000|2022-05-20 13:51:30|2995.88|2995.88|2995.88|2995.88|2995.95|2995.95|2995.88|2995.88|0
1653054700000|2022-05-20 13:51:40|2995.98|2995.98|2995.82|2995.82|2995.98|2995.98|2995.82|2995.82|0
1653054710000|2022-05-20 13:51:50|2995.51|2995.51|2994.85|2994.85|2995.51|2995.51|2994.85|2994.85|0
1653054720000|2022-05-20 13:52:00|2994.89|2994.89|2994.81|2994.81|2994.89|2994.89|2994.81|2994.81|0
1653054730000|2022-05-20 13:52:10|2994.73|2994.73|2994.61|2994.61|2994.73|2994.73|2994.61|2994.61|0
1653054770000|2022-05-20 13:52:50|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|0
1653054790000|2022-05-20 13:53:10|2994.61|2994.61|2994.75|2994.75|2994.75|2994.75|2994.54|2994.54|0
1653054800000|2022-05-20 13:53:20|2995.08|2995.08|2994.72|2994.72|2995.08|2995.08|2994.72|2994.72|0
1653054820000|2022-05-20 13:53:40|2994.81|2994.81|2994.64|2994.64|2994.81|2994.81|2994.64|2994.64|0
1653054840000|2022-05-20 13:54:00|2994.54|2994.54|2994.88|2994.88|2994.88|2994.88|2994.54|2994.54|0
1653054850000|2022-05-20 13:54:10|2994.97|2994.97|2995.08|2995.08|2995.08|2995.08|2994.97|2994.97|0
1653054860000|2022-05-20 13:54:20|2995.41|2995.41|2995.69|2995.69|2995.69|2995.69|2995.41|2995.41|0
1653054870000|2022-05-20 13:54:30|2995.36|2995.36|2995.36|2995.36|2995.36|2995.36|2995.36|2995.36|0
1653054890000|2022-05-20 13:54:50|2995.28|2995.28|2995.28|2995.28|2995.28|2995.28|2995.28|2995.28|0
1653054900000|2022-05-20 13:55:00|2995.5|2995.5|2995.61|2995.61|2995.61|2995.61|2995.5|2995.5|0
1653054910000|2022-05-20 13:55:10|2995.5|2995.5|2995.28|2995.28|2995.5|2995.5|2995.28|2995.28|0
1653054930000|2022-05-20 13:55:30|2995.2|2995.2|2995.12|2995.12|2995.2|2995.2|2995.12|2995.12|0
1653054940000|2022-05-20 13:55:40|2995.02|2995.02|2995.35|2995.35|2995.35|2995.35|2995.02|2995.02|0
1653054950000|2022-05-20 13:55:50|2995.58|2995.58|2995.65|2995.65|2995.65|2995.65|2995.58|2995.58|0
1653054960000|2022-05-20 13:56:00|2995.81|2995.81|2995.77|2995.77|2995.81|2995.81|2995.77|2995.77|0
1653054970000|2022-05-20 13:56:10|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|0
1653054980000|2022-05-20 13:56:20|2995.84|2995.84|2995.67|2995.67|2995.84|2995.84|2995.67|2995.67|0
1653054990000|2022-05-20 13:56:30|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|0
1653055000000|2022-05-20 13:56:40|2995.93|2995.93|2995.69|2995.69|2995.93|2995.93|2995.52|2995.52|0
1653055010000|2022-05-20 13:56:50|2995.56|2995.56|2995.56|2995.56|2995.56|2995.56|2995.56|2995.56|0
1653055030000|2022-05-20 13:57:10|2995.69|2995.69|2996.07|2996.07|2996.07|2996.07|2995.69|2995.69|0
1653055040000|2022-05-20 13:57:20|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|0
1653055050000|2022-05-20 13:57:30|2996.26|2996.26|2996.72|2996.72|2996.72|2996.72|2996.26|2996.26|0
1653055060000|2022-05-20 13:57:40|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.56|2996.56|0
1653055080000|2022-05-20 13:58:00|2996.72|2996.72|2996.72|2996.72|2996.72|2996.72|2996.72|2996.72|0
1653055100000|2022-05-20 13:58:20|2996.83|2996.83|2997.18|2997.18|2997.18|2997.18|2996.83|2996.83|0
1653055110000|2022-05-20 13:58:30|2997.08|2997.08|2997.08|2997.08|2997.08|2997.08|2997.08|2997.08|0
1653055120000|2022-05-20 13:58:40|2997|2997|2997|2997|2997|2997|2997|2997|0
1653055140000|2022-05-20 13:59:00|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|0
1653055150000|2022-05-20 13:59:10|2996.75|2996.75|2996.59|2996.59|2996.75|2996.75|2996.59|2996.59|0
1653055160000|2022-05-20 13:59:20|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|0
1653055170000|2022-05-20 13:59:30|2996.82|2996.82|2996.48|2996.48|2996.82|2996.82|2996.48|2996.48|0
1653055180000|2022-05-20 13:59:40|2996.38|2996.38|2996.15|2996.15|2996.38|2996.38|2996.15|2996.15|0
1653055190000|2022-05-20 13:59:50|2996.23|2996.23|2996.42|2996.42|2996.42|2996.42|2996.23|2996.23|0
1653055200000|2022-05-20 14:00:00|2996.31|2996.31|2996.35|2996.35|2996.35|2996.35|2996.31|2996.31|0
1653055220000|2022-05-20 14:00:20|2996.12|2996.12|2996.46|2996.46|2996.46|2996.46|2996.12|2996.12|0
1653055230000|2022-05-20 14:00:30|2996.31|2996.31|2996.39|2996.39|2996.39|2996.39|2996.31|2996.31|0
1653055240000|2022-05-20 14:00:40|2996.06|2996.06|2995.74|2995.74|2996.06|2996.06|2995.74|2995.74|0
1653055260000|2022-05-20 14:01:00|2995.82|2995.82|2995.92|2995.92|2995.92|2995.92|2995.82|2995.82|0
1653055300000|2022-05-20 14:01:40|2996.25|2996.25|2996.32|2996.32|2996.32|2996.32|2996.25|2996.25|0
1653055310000|2022-05-20 14:01:50|2995.99|2995.99|2995.83|2995.83|2995.99|2995.99|2995.83|2995.83|0
1653055320000|2022-05-20 14:02:00|2995.75|2995.75|2995.29|2995.29|2995.75|2995.75|2995.29|2995.29|0
1653055330000|2022-05-20 14:02:10|2995.21|2995.21|2995.29|2995.29|2995.29|2995.29|2995.21|2995.21|0
1653055340000|2022-05-20 14:02:20|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|0
1653055370000|2022-05-20 14:02:50|2995.45|2995.45|2995.1|2995.1|2995.45|2995.45|2995.1|2995.1|0
1653055380000|2022-05-20 14:03:00|2995.18|2995.18|2995.51|2995.51|2995.51|2995.51|2995.18|2995.18|0
1653055390000|2022-05-20 14:03:10|2995.61|2995.61|2995.69|2995.69|2995.69|2995.69|2995.61|2995.61|0
1653055400000|2022-05-20 14:03:20|2995.9|2995.9|2995.9|2995.9|2995.9|2995.9|2995.9|2995.9|0
1653055420000|2022-05-20 14:03:40|2995.57|2995.57|2995.41|2995.41|2995.57|2995.57|2995.41|2995.41|0
1653055430000|2022-05-20 14:03:50|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|0
1653055440000|2022-05-20 14:04:00|2995.59|2995.59|2995.7|2995.7|2995.7|2995.7|2995.59|2995.59|0
1653055470000|2022-05-20 14:04:30|2996.03|2996.03|2995.95|2995.95|2996.03|2996.03|2995.95|2995.95|0
1653055480000|2022-05-20 14:04:40|2996.06|2996.06|2996.67|2996.67|2996.67|2996.67|2996.06|2996.06|0
1653055500000|2022-05-20 14:05:00|2996.77|2996.77|2996.81|2996.81|2996.95|2996.95|2996.74|2996.74|0
1653055510000|2022-05-20 14:05:10|2997.02|2997.02|2997.18|2997.18|2997.18|2997.18|2996.98|2996.98|0
1653055520000|2022-05-20 14:05:20|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|0
1653055530000|2022-05-20 14:05:30|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|0
1653055550000|2022-05-20 14:05:50|2997.05|2997.05|2997.05|2997.05|2997.05|2997.05|2997.05|2997.05|0
1653055560000|2022-05-20 14:06:00|2997.13|2997.13|2997.58|2997.58|2997.58|2997.58|2997.13|2997.13|0
1653055570000|2022-05-20 14:06:10|2997.66|2997.66|2998.01|2998.01|2998.01|2998.01|2997.66|2997.66|0
1653055580000|2022-05-20 14:06:20|2998.22|2998.22|2998.22|2998.22|2998.22|2998.22|2998.22|2998.22|0
1653055610000|2022-05-20 14:06:50|2998.14|2998.14|2998.14|2998.14|2998.14|2998.14|2998.14|2998.14|0
1653055640000|2022-05-20 14:07:20|2998.07|2998.07|2997.99|2997.99|2998.07|2998.07|2997.99|2997.99|0
1653055650000|2022-05-20 14:07:30|2997.83|2997.83|2997.83|2997.83|2997.83|2997.83|2997.83|2997.83|0
1653055660000|2022-05-20 14:07:40|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|0
1653055680000|2022-05-20 14:08:00|2997.53|2997.53|2996.86|2996.86|2997.53|2997.53|2996.86|2996.86|0
1653055700000|2022-05-20 14:08:20|2996.78|2996.78|2996.03|2996.03|2996.78|2996.78|2996.03|2996.03|0
1653055710000|2022-05-20 14:08:30|2995.79|2995.79|2995.41|2995.41|2995.79|2995.79|2995.41|2995.41|0
1653055730000|2022-05-20 14:08:50|2995.3|2995.3|2995.14|2995.14|2995.3|2995.3|2995.14|2995.14|0
1653055740000|2022-05-20 14:09:00|2994.93|2994.93|2994.65|2994.65|2994.93|2994.93|2994.54|2994.54|0
1653055750000|2022-05-20 14:09:10|2994.81|2994.81|2994.81|2994.81|2994.81|2994.81|2994.81|2994.81|0
1653055770000|2022-05-20 14:09:30|2994.92|2994.92|2994.71|2994.71|2994.92|2994.92|2994.71|2994.71|0
1653055780000|2022-05-20 14:09:40|2994.58|2994.58|2994.58|2994.58|2994.58|2994.58|2994.46|2994.46|0
1653055800000|2022-05-20 14:10:00|2994.54|2994.54|2994.54|2994.54|2994.54|2994.54|2994.5|2994.5|0
1653055810000|2022-05-20 14:10:10|2994.58|2994.58|2994.58|2994.58|2994.58|2994.58|2994.58|2994.58|0
1653055820000|2022-05-20 14:10:20|2994.8|2994.8|2994.73|2994.73|2995|2995|2994.73|2994.73|0
1653055830000|2022-05-20 14:10:30|2994.68|2994.68|2994.68|2994.68|2994.68|2994.68|2994.58|2994.58|0
1653055840000|2022-05-20 14:10:40|2994.76|2994.76|2994.84|2994.84|2994.84|2994.84|2994.76|2994.76|0
1653055850000|2022-05-20 14:10:50|2994.92|2994.92|2994.92|2994.92|2994.92|2994.92|2994.92|2994.92|0
1653055860000|2022-05-20 14:11:00|2994.82|2994.82|2994.74|2994.74|2994.82|2994.82|2994.74|2994.74|0
1653055870000|2022-05-20 14:11:10|2994.7|2994.7|2994.99|2994.99|2994.99|2994.99|2994.66|2994.66|0
1653055890000|2022-05-20 14:11:30|2995.11|2995.11|2994.92|2994.92|2995.19|2995.19|2994.92|2994.92|0
1653055920000|2022-05-20 14:12:00|2994.81|2994.81|2994.69|2994.69|2994.81|2994.81|2994.69|2994.69|0
1653055930000|2022-05-20 14:12:10|2994.77|2994.77|2994.68|2994.68|2994.77|2994.77|2994.68|2994.68|0
1653055940000|2022-05-20 14:12:20|2994.72|2994.72|2994.31|2994.31|2994.72|2994.72|2994.11|2994.11|0
1653055960000|2022-05-20 14:12:40|2994.65|2994.65|2994.65|2994.65|2994.65|2994.65|2994.65|2994.65|0
1653055980000|2022-05-20 14:13:00|2994.69|2994.69|2994.69|2994.69|2994.69|2994.69|2994.69|2994.69|0
1653055990000|2022-05-20 14:13:10|2994.56|2994.56|2994.56|2994.56|2994.56|2994.56|2994.56|2994.56|0
1653056000000|2022-05-20 14:13:20|2994.77|2994.77|2994.87|2994.87|2994.87|2994.87|2994.77|2994.77|0
1653056010000|2022-05-20 14:13:30|2994.66|2994.66|2994.22|2994.22|2994.66|2994.66|2994.22|2994.22|0
1653056020000|2022-05-20 14:13:40|2994.43|2994.43|2994.43|2994.43|2994.43|2994.43|2994.43|2994.43|0
1653056030000|2022-05-20 14:13:50|2994.3|2994.3|2994.18|2994.18|2994.3|2994.3|2994.18|2994.18|0
1653056040000|2022-05-20 14:14:00|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|0
1653056050000|2022-05-20 14:14:10|2994.2|2994.2|2994.2|2994.2|2994.2|2994.2|2994.2|2994.2|0
1653056070000|2022-05-20 14:14:30|2994.09|2994.09|2994.2|2994.2|2994.29|2994.29|2994.09|2994.09|0
1653056080000|2022-05-20 14:14:40|2994.18|2994.18|2994.18|2994.18|2994.18|2994.18|2994.18|2994.18|0
1653056090000|2022-05-20 14:14:50|2994.29|2994.29|2994.48|2994.48|2994.48|2994.48|2994.22|2994.22|0
1653056100000|2022-05-20 14:15:00|2994.59|2994.59|2994.65|2994.65|2994.65|2994.65|2994.51|2994.51|0
1653056110000|2022-05-20 14:15:10|2994.73|2994.73|2994.73|2994.73|2994.73|2994.73|2994.73|2994.73|0
1653056120000|2022-05-20 14:15:20|2994.93|2994.93|2994.93|2994.93|2994.93|2994.93|2994.93|2994.93|0
1653056130000|2022-05-20 14:15:30|2995.26|2995.26|2995.26|2995.26|2995.26|2995.26|2995.26|2995.26|0
1653056140000|2022-05-20 14:15:40|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|0
1653056150000|2022-05-20 14:15:50|2995.68|2995.68|2995.86|2995.86|2995.86|2995.86|2995.68|2995.68|0
1653056160000|2022-05-20 14:16:00|2995.75|2995.75|2995.7|2995.7|2995.75|2995.75|2995.63|2995.63|0
1653056170000|2022-05-20 14:16:10|2995.78|2995.78|2995.78|2995.78|2995.78|2995.78|2995.78|2995.78|0
1653056180000|2022-05-20 14:16:20|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|0
1653056190000|2022-05-20 14:16:30|2996|2996|2996|2996|2996|2996|2996|2996|0
1653056230000|2022-05-20 14:17:10|2995.89|2995.89|2996|2996|2996|2996|2995.89|2995.89|0
1653056240000|2022-05-20 14:17:20|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|0
1653056250000|2022-05-20 14:17:30|2995.66|2995.66|2995.66|2995.66|2995.66|2995.66|2995.66|2995.66|0
1653056260000|2022-05-20 14:17:40|2995.48|2995.48|2995.42|2995.42|2995.48|2995.48|2995.34|2995.34|0
1653056270000|2022-05-20 14:17:50|2995.09|2995.09|2995.31|2995.31|2995.31|2995.31|2995.09|2995.09|0
1653056280000|2022-05-20 14:18:00|2995.39|2995.39|2995.93|2995.93|2995.93|2995.93|2995.39|2995.39|0
1653056290000|2022-05-20 14:18:10|2996.01|2996.01|2996.2|2996.2|2996.2|2996.2|2996.01|2996.01|0
1653056300000|2022-05-20 14:18:20|2996.55|2996.55|2997.36|2997.36|2997.36|2997.36|2996.55|2996.55|0
1653056310000|2022-05-20 14:18:30|2997.44|2997.44|2997.44|2997.44|2997.44|2997.44|2997.44|2997.44|0
1653056340000|2022-05-20 14:19:00|2997.52|2997.52|2997.44|2997.44|2997.52|2997.52|2997.36|2997.36|0
1653056350000|2022-05-20 14:19:10|2997.36|2997.36|2997.51|2997.51|2997.51|2997.51|2997.36|2997.36|0
1653056360000|2022-05-20 14:19:20|2997.59|2997.59|2997.67|2997.67|2997.67|2997.67|2997.59|2997.59|0
1653056370000|2022-05-20 14:19:30|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|0
1653056380000|2022-05-20 14:19:40|2997.77|2997.77|2997.85|2997.85|2997.85|2997.85|2997.77|2997.77|0
1653056400000|2022-05-20 14:20:00|2997.81|2997.81|2997.69|2997.69|2997.81|2997.81|2997.69|2997.69|0
1653056440000|2022-05-20 14:20:40|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|0
1653056450000|2022-05-20 14:20:50|2997.03|2997.03|2996.7|2996.7|2997.14|2997.14|2996.7|2996.7|0
1653056460000|2022-05-20 14:21:00|2996.6|2996.6|2995.49|2995.49|2996.6|2996.6|2995.49|2995.49|0
1653056470000|2022-05-20 14:21:10|2995.7|2995.7|2995.53|2995.53|2995.7|2995.7|2995.53|2995.53|0
1653056480000|2022-05-20 14:21:20|2995.61|2995.61|2995.29|2995.29|2995.61|2995.61|2995.29|2995.29|0
1653056490000|2022-05-20 14:21:30|2995.4|2995.4|2995.35|2995.35|2995.4|2995.4|2995.35|2995.35|0
1653056500000|2022-05-20 14:21:40|2995.27|2995.27|2995.14|2995.14|2995.27|2995.27|2995.14|2995.14|0
1653056510000|2022-05-20 14:21:50|2994.97|2994.97|2994.71|2994.71|2994.97|2994.97|2994.71|2994.71|0
1653056520000|2022-05-20 14:22:00|2994.79|2994.79|2994.93|2994.93|2994.93|2994.93|2994.76|2994.76|0
1653056530000|2022-05-20 14:22:10|2994.97|2994.97|2995.05|2995.05|2995.05|2995.05|2994.97|2994.97|0
1653056550000|2022-05-20 14:22:30|2994.82|2994.82|2994.47|2994.47|2994.82|2994.82|2994.47|2994.47|0
1653056560000|2022-05-20 14:22:40|2994.38|2994.38|2994.38|2994.38|2994.38|2994.38|2994.38|2994.38|0
1653056570000|2022-05-20 14:22:50|2994.48|2994.48|2994.48|2994.48|2994.48|2994.48|2994.48|2994.48|0
1653056580000|2022-05-20 14:23:00|2994.66|2994.66|2994.99|2994.99|2994.99|2994.99|2994.66|2994.66|0
1653056590000|2022-05-20 14:23:10|2994.66|2994.66|2994.66|2994.66|2994.66|2994.66|2994.66|2994.66|0
1653056620000|2022-05-20 14:23:40|2994.48|2994.48|2994.48|2994.48|2994.48|2994.48|2994.48|2994.48|0
1653056640000|2022-05-20 14:24:00|2994.27|2994.27|2994.34|2994.34|2994.34|2994.34|2994.27|2994.27|0
1653056650000|2022-05-20 14:24:10|2994.42|2994.42|2994.42|2994.42|2994.42|2994.42|2994.42|2994.42|0
1653056660000|2022-05-20 14:24:20|2994.34|2994.34|2994.31|2994.31|2994.34|2994.34|2994.31|2994.31|0
1653056670000|2022-05-20 14:24:30|2994.2|2994.2|2994.36|2994.36|2994.36|2994.36|2994.2|2994.2|0
1653056680000|2022-05-20 14:24:40|2994.25|2994.25|2994.25|2994.25|2994.25|2994.25|2994.25|2994.25|0
1653056700000|2022-05-20 14:25:00|2994.17|2994.17|2993.93|2993.93|2994.17|2994.17|2993.93|2993.93|0
1653056710000|2022-05-20 14:25:10|2993.82|2993.82|2993.68|2993.68|2993.82|2993.82|2993.68|2993.68|0
1653056720000|2022-05-20 14:25:20|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|0
1653056730000|2022-05-20 14:25:30|2993.92|2993.92|2993.92|2993.92|2993.92|2993.92|2993.92|2993.92|0
1653056740000|2022-05-20 14:25:40|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|0
1653056750000|2022-05-20 14:25:50|2993.95|2993.95|2994.18|2994.18|2994.29|2994.29|2993.95|2993.95|0
1653056760000|2022-05-20 14:26:00|2994.06|2994.06|2994.41|2994.41|2994.45|2994.45|2994.06|2994.06|0
1653056770000|2022-05-20 14:26:10|2994.24|2994.24|2994.58|2994.58|2994.58|2994.58|2994.24|2994.24|0
1653056780000|2022-05-20 14:26:20|2994.51|2994.51|2994.47|2994.47|2994.51|2994.51|2994.43|2994.43|0
1653056840000|2022-05-20 14:27:20|2994.56|2994.56|2994.61|2994.61|2994.65|2994.65|2994.56|2994.56|0
1653056850000|2022-05-20 14:27:30|2994.65|2994.65|2994.18|2994.18|2994.65|2994.65|2994.18|2994.18|0
1653056860000|2022-05-20 14:27:40|2994.11|2994.11|2993.75|2993.75|2994.11|2994.11|2993.75|2993.75|0
1653056880000|2022-05-20 14:28:00|2993.53|2993.53|2993.09|2993.09|2993.53|2993.53|2993.09|2993.09|0
1653056890000|2022-05-20 14:28:10|2993.19|2993.19|2993.03|2993.03|2993.19|2993.19|2993.03|2993.03|0
1653056900000|2022-05-20 14:28:20|2992.94|2992.94|2992.94|2992.94|2992.94|2992.94|2992.94|2992.94|0
1653056910000|2022-05-20 14:28:30|2992.73|2992.73|2992.65|2992.65|2992.73|2992.73|2992.65|2992.65|0
1653056920000|2022-05-20 14:28:40|2992.56|2992.56|2992.46|2992.46|2992.56|2992.56|2992.46|2992.46|0
1653056960000|2022-05-20 14:29:20|2992.37|2992.37|2992.59|2992.59|2992.59|2992.59|2992.37|2992.37|0
1653056970000|2022-05-20 14:29:30|2992.38|2992.38|2992.13|2992.13|2992.38|2992.38|2992.13|2992.13|0
1653057000000|2022-05-20 14:30:00|2992.08|2992.08|2992.04|2992.04|2992.08|2992.08|2992|2992|0
1653057010000|2022-05-20 14:30:10|2992.13|2992.13|2991.74|2991.74|2992.13|2992.13|2991.74|2991.74|0
1653057020000|2022-05-20 14:30:20|2991.63|2991.63|2991.53|2991.53|2991.63|2991.63|2991.53|2991.53|0
1653057030000|2022-05-20 14:30:30|2991.63|2991.63|2991.95|2991.95|2991.95|2991.95|2991.63|2991.63|0
1653057050000|2022-05-20 14:30:50|2992.18|2992.18|2993.09|2993.09|2993.09|2993.09|2992.18|2992.18|0
1653057060000|2022-05-20 14:31:00|2993.18|2993.18|2993.37|2993.37|2993.37|2993.37|2993.18|2993.18|0
1653057070000|2022-05-20 14:31:10|2993.33|2993.33|2993.95|2993.95|2993.95|2993.95|2993.33|2993.33|0
1653057080000|2022-05-20 14:31:20|2993.87|2993.87|2993.57|2993.57|2993.87|2993.87|2993.57|2993.57|0
1653057090000|2022-05-20 14:31:30|2993.64|2993.64|2993.49|2993.49|2993.64|2993.64|2993.49|2993.49|0
1653057100000|2022-05-20 14:31:40|2993.15|2993.15|2992.68|2992.68|2993.15|2993.15|2992.68|2992.68|0
1653057110000|2022-05-20 14:31:50|2992.34|2992.34|2992.34|2992.34|2992.34|2992.34|2992.34|2992.34|0
1653057120000|2022-05-20 14:32:00|2992.44|2992.44|2992.55|2992.55|2992.55|2992.55|2992.44|2992.44|0
1653057140000|2022-05-20 14:32:20|2992.36|2992.36|2992.48|2992.48|2992.48|2992.48|2992.36|2992.36|0
1653057150000|2022-05-20 14:32:30|2992.4|2992.4|2992.33|2992.33|2992.4|2992.4|2992.28|2992.28|0
1653057160000|2022-05-20 14:32:40|2992.4|2992.4|2992.4|2992.4|2992.4|2992.4|2992.4|2992.4|0
1653057180000|2022-05-20 14:33:00|2992.32|2992.32|2991.91|2991.91|2992.32|2992.32|2991.91|2991.91|0
1653057190000|2022-05-20 14:33:10|2991.7|2991.7|2991.7|2991.7|2991.7|2991.7|2991.7|2991.7|0
1653057200000|2022-05-20 14:33:20|2991.62|2991.62|2991.62|2991.62|2991.62|2991.62|2991.62|2991.62|0
1653057210000|2022-05-20 14:33:30|2991.78|2991.78|2991.86|2991.86|2991.86|2991.86|2991.7|2991.7|0
1653057230000|2022-05-20 14:33:50|2992.07|2992.07|2992.07|2992.07|2992.07|2992.07|2992.07|2992.07|0
1653057240000|2022-05-20 14:34:00|2991.99|2991.99|2991.99|2991.99|2991.99|2991.99|2991.99|2991.99|0
1653057250000|2022-05-20 14:34:10|2991.92|2991.92|2991.92|2991.92|2991.92|2991.92|2991.92|2991.92|0
1653057260000|2022-05-20 14:34:20|2992|2992|2992.08|2992.08|2992.08|2992.08|2992|2992|0
1653057270000|2022-05-20 14:34:30|2991.97|2991.97|2991.97|2991.97|2991.97|2991.97|2991.97|2991.97|0
1653057290000|2022-05-20 14:34:50|2992.31|2992.31|2992.31|2992.31|2992.31|2992.31|2992.31|2992.31|0
1653057300000|2022-05-20 14:35:00|2992.23|2992.23|2991.89|2991.89|2992.23|2992.23|2991.89|2991.89|0
1653057320000|2022-05-20 14:35:20|2991.81|2991.81|2991.72|2991.72|2991.89|2991.89|2991.72|2991.72|0
1653057340000|2022-05-20 14:35:40|2991.66|2991.66|2991.52|2991.52|2991.66|2991.66|2991.52|2991.52|0
1653057350000|2022-05-20 14:35:50|2991.63|2991.63|2991.63|2991.63|2991.63|2991.63|2991.63|2991.63|0
1653057360000|2022-05-20 14:36:00|2991.42|2991.42|2991.5|2991.5|2991.5|2991.5|2991.42|2991.42|0
1653057370000|2022-05-20 14:36:10|2991.26|2991.26|2990.99|2990.99|2991.26|2991.26|2990.99|2990.99|0
1653057390000|2022-05-20 14:36:30|2991.07|2991.07|2990.91|2990.91|2991.07|2991.07|2990.91|2990.91|0
1653057400000|2022-05-20 14:36:40|2990.87|2990.87|2990.99|2990.99|2990.99|2990.99|2990.87|2990.87|0
1653057420000|2022-05-20 14:37:00|2991.03|2991.03|2991.03|2991.03|2991.03|2991.03|2991.03|2991.03|0
1653057430000|2022-05-20 14:37:10|2991.15|2991.15|2991.23|2991.23|2991.23|2991.23|2991.15|2991.15|0
1653057440000|2022-05-20 14:37:20|2990.89|2990.89|2991.23|2991.23|2991.23|2991.23|2990.89|2990.89|0
1653057460000|2022-05-20 14:37:40|2991.05|2991.05|2991.05|2991.05|2991.05|2991.05|2991.05|2991.05|0
1653057470000|2022-05-20 14:37:50|2990.97|2990.97|2990.97|2990.97|2990.97|2990.97|2990.97|2990.97|0
1653057490000|2022-05-20 14:38:10|2990.9|2990.9|2990.78|2990.78|2990.9|2990.9|2990.78|2990.78|0
1653057500000|2022-05-20 14:38:20|2990.7|2990.7|2990.44|2990.44|2990.7|2990.7|2990.44|2990.44|0
1653057510000|2022-05-20 14:38:30|2990|2990|2989.78|2989.78|2990|2990|2989.78|2989.78|0
1653057520000|2022-05-20 14:38:40|2989.88|2989.88|2989.97|2989.97|2989.99|2989.99|2989.88|2989.88|0
1653057530000|2022-05-20 14:38:50|2989.9|2989.9|2989.83|2989.83|2989.9|2989.9|2989.83|2989.83|0
1653057540000|2022-05-20 14:39:00|2989.9|2989.9|2989.75|2989.75|2989.9|2989.9|2989.75|2989.75|0
1653057560000|2022-05-20 14:39:20|2989.59|2989.59|2988.92|2988.92|2989.59|2989.59|2988.85|2988.85|0
1653057570000|2022-05-20 14:39:30|2988.81|2988.81|2988.81|2988.81|2988.81|2988.81|2988.81|2988.81|0
1653057580000|2022-05-20 14:39:40|2988.73|2988.73|2989.06|2989.06|2989.06|2989.06|2988.73|2988.73|0
1653057590000|2022-05-20 14:39:50|2988.99|2988.99|2989.07|2989.07|2989.07|2989.07|2988.81|2988.81|0
1653057600000|2022-05-20 14:40:00|2989.15|2989.15|2989.79|2989.79|2989.79|2989.79|2989.15|2989.15|0
1653057610000|2022-05-20 14:40:10|2989.98|2989.98|2989.96|2989.96|2990.21|2990.21|2989.96|2989.96|0
1653057630000|2022-05-20 14:40:30|2990.03|2990.03|2990.03|2990.03|2990.03|2990.03|2990.03|2990.03|0
1653057640000|2022-05-20 14:40:40|2990.11|2990.11|2990.48|2990.48|2990.48|2990.48|2990.03|2990.03|0
1653057660000|2022-05-20 14:41:00|2990.52|2990.52|2990.75|2990.75|2990.75|2990.75|2990.52|2990.52|0
1653057670000|2022-05-20 14:41:10|2990.91|2990.91|2990.91|2990.91|2990.91|2990.91|2990.91|2990.91|0
1653057680000|2022-05-20 14:41:20|2991.42|2991.42|2992.27|2992.27|2992.44|2992.44|2991.42|2991.42|0
1653057690000|2022-05-20 14:41:30|2992.11|2992.11|2992.11|2992.11|2992.27|2992.27|2992.11|2992.11|0
1653057700000|2022-05-20 14:41:40|2992.32|2992.32|2992.76|2992.76|2992.76|2992.76|2992.32|2992.32|0
1653057710000|2022-05-20 14:41:50|2992.86|2992.86|2992.97|2992.97|2992.97|2992.97|2992.86|2992.86|0
1653057720000|2022-05-20 14:42:00|2993.18|2993.18|2993.26|2993.26|2993.26|2993.26|2993.18|2993.18|0
1653057730000|2022-05-20 14:42:10|2993.47|2993.47|2993.36|2993.36|2993.47|2993.47|2993.36|2993.36|0
1653057740000|2022-05-20 14:42:20|2993.46|2993.46|2993.6|2993.6|2993.6|2993.6|2993.41|2993.41|0
1653057760000|2022-05-20 14:42:40|2993.67|2993.67|2993.91|2993.91|2993.91|2993.91|2993.67|2993.67|0
1653057770000|2022-05-20 14:42:50|2994.12|2994.12|2994.36|2994.36|2994.36|2994.36|2994.12|2994.12|0
1653057780000|2022-05-20 14:43:00|2994.28|2994.28|2994.35|2994.35|2994.35|2994.35|2994.28|2994.28|0
1653057800000|2022-05-20 14:43:20|2994.44|2994.44|2994.78|2994.78|2994.78|2994.78|2994.44|2994.44|0
1653057820000|2022-05-20 14:43:40|2994.7|2994.7|2994.46|2994.46|2994.7|2994.7|2994.46|2994.46|0
1653057830000|2022-05-20 14:43:50|2994.67|2994.67|2994.67|2994.67|2994.67|2994.67|2994.67|2994.67|0
1653057840000|2022-05-20 14:44:00|2994.49|2994.49|2994.38|2994.38|2994.49|2994.49|2994.38|2994.38|0
1653057860000|2022-05-20 14:44:20|2994.46|2994.46|2994.64|2994.64|2994.64|2994.64|2994.43|2994.43|0
1653057870000|2022-05-20 14:44:30|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|0
1653057880000|2022-05-20 14:44:40|2994.6|2994.6|2994.43|2994.43|2994.84|2994.84|2994.43|2994.43|0
1653057890000|2022-05-20 14:44:50|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|0
1653057900000|2022-05-20 14:45:00|2994.32|2994.32|2993.65|2993.65|2994.32|2994.32|2993.65|2993.65|0
1653057910000|2022-05-20 14:45:10|2993.54|2993.54|2992.92|2992.92|2993.65|2993.65|2992.92|2992.92|0
1653057920000|2022-05-20 14:45:20|2993.25|2993.25|2993.25|2993.25|2993.25|2993.25|2993.25|2993.25|0
1653057930000|2022-05-20 14:45:30|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|0
1653057940000|2022-05-20 14:45:40|2992.96|2992.96|2992.85|2992.85|2992.96|2992.96|2992.85|2992.85|0
1653057970000|2022-05-20 14:46:10|2992.69|2992.69|2992.25|2992.25|2992.69|2992.69|2992.25|2992.25|0
1653057980000|2022-05-20 14:46:20|2992.2|2992.2|2992.2|2992.2|2992.2|2992.2|2992.2|2992.2|0
1653057990000|2022-05-20 14:46:30|2992.03|2992.03|2991.9|2991.9|2992.03|2992.03|2991.8|2991.8|0
1653058000000|2022-05-20 14:46:40|2991.82|2991.82|2991.78|2991.78|2991.82|2991.82|2991.78|2991.78|0
1653058010000|2022-05-20 14:46:50|2991.82|2991.82|2991.82|2991.82|2991.82|2991.82|2991.82|2991.82|0
1653058020000|2022-05-20 14:47:00|2991.74|2991.74|2991.66|2991.66|2991.74|2991.74|2991.66|2991.66|0
1653058030000|2022-05-20 14:47:10|2991.62|2991.62|2991.62|2991.62|2991.62|2991.62|2991.62|2991.62|0
1653058050000|2022-05-20 14:47:30|2991.6|2991.6|2991.7|2991.7|2991.7|2991.7|2991.6|2991.6|0
1653058060000|2022-05-20 14:47:40|2991.74|2991.74|2991.49|2991.49|2991.85|2991.85|2991.49|2991.49|0
1653058070000|2022-05-20 14:47:50|2991.41|2991.41|2991.25|2991.25|2991.41|2991.41|2991.25|2991.25|0
1653058090000|2022-05-20 14:48:10|2991.58|2991.58|2991.58|2991.58|2991.58|2991.58|2991.58|2991.58|0
1653058100000|2022-05-20 14:48:20|2991.47|2991.47|2991.3|2991.3|2991.47|2991.47|2991.3|2991.3|0
1653058110000|2022-05-20 14:48:30|2991.37|2991.37|2991.61|2991.61|2991.61|2991.61|2991.37|2991.37|0
1653058130000|2022-05-20 14:48:50|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|0
1653058160000|2022-05-20 14:49:20|2992.02|2992.02|2992.02|2992.02|2992.02|2992.02|2992.02|2992.02|0
1653058170000|2022-05-20 14:49:30|2991.92|2991.92|2991.92|2991.92|2991.92|2991.92|2991.92|2991.92|0
1653058190000|2022-05-20 14:49:50|2992.02|2992.02|2992.02|2992.02|2992.02|2992.02|2992.02|2992.02|0
1653058200000|2022-05-20 14:50:00|2991.95|2991.95|2991.62|2991.62|2991.95|2991.95|2991.62|2991.62|0
1653058210000|2022-05-20 14:50:10|2991.71|2991.71|2991.71|2991.71|2991.71|2991.71|2991.71|2991.71|0
1653058220000|2022-05-20 14:50:20|2991.6|2991.6|2991.6|2991.6|2991.6|2991.6|2991.6|2991.6|0
1653058230000|2022-05-20 14:50:30|2991.52|2991.52|2991.52|2991.52|2991.52|2991.52|2991.52|2991.52|0
1653058240000|2022-05-20 14:50:40|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|0
1653058250000|2022-05-20 14:50:50|2991.27|2991.27|2990.51|2990.51|2991.27|2991.27|2990.51|2990.51|0
1653058260000|2022-05-20 14:51:00|2990.43|2990.43|2990.73|2990.73|2990.73|2990.73|2990.43|2990.43|0
1653058270000|2022-05-20 14:51:10|2990.77|2990.77|2990.79|2990.79|2990.79|2990.79|2990.69|2990.69|0
1653058310000|2022-05-20 14:51:50|2990.71|2990.71|2990.71|2990.71|2990.71|2990.71|2990.71|2990.71|0
1653058320000|2022-05-20 14:52:00|2990.75|2990.75|2990.75|2990.75|2990.75|2990.75|2990.75|2990.75|0
1653058340000|2022-05-20 14:52:20|2991.3|2991.3|2991.3|2991.3|2991.3|2991.3|2991.3|2991.3|0
1653058350000|2022-05-20 14:52:30|2991.38|2991.38|2991.33|2991.33|2991.38|2991.38|2991.33|2991.33|0
1653058360000|2022-05-20 14:52:40|2991.75|2991.75|2991.83|2991.83|2991.83|2991.83|2991.75|2991.75|0
1653058370000|2022-05-20 14:52:50|2991.79|2991.79|2991.89|2991.89|2991.89|2991.89|2991.79|2991.79|0
1653058380000|2022-05-20 14:53:00|2992|2992|2992.65|2992.65|2992.65|2992.65|2992|2992|0
1653058410000|2022-05-20 14:53:30|2992.61|2992.61|2992.64|2992.64|2992.64|2992.64|2992.57|2992.57|0
1653058420000|2022-05-20 14:53:40|2992.8|2992.8|2993.04|2993.04|2993.04|2993.04|2992.8|2992.8|0
1653058430000|2022-05-20 14:53:50|2993.12|2993.12|2993.3|2993.3|2993.3|2993.3|2993.12|2993.12|0
1653058440000|2022-05-20 14:54:00|2993.19|2993.19|2992.95|2992.95|2993.19|2993.19|2992.95|2992.95|0
1653058450000|2022-05-20 14:54:10|2992.86|2992.86|2992.86|2992.86|2992.86|2992.86|2992.86|2992.86|0
1653058460000|2022-05-20 14:54:20|2992.9|2992.9|2992.98|2992.98|2992.98|2992.98|2992.9|2992.9|0
1653058480000|2022-05-20 14:54:40|2993.05|2993.05|2993.05|2993.05|2993.05|2993.05|2993.05|2993.05|0
1653058500000|2022-05-20 14:55:00|2993.15|2993.15|2993.49|2993.49|2993.49|2993.49|2993.15|2993.15|0
1653058510000|2022-05-20 14:55:10|2993.59|2993.59|2993.59|2993.59|2993.59|2993.59|2993.59|2993.59|0
1653058520000|2022-05-20 14:55:20|2993.25|2993.25|2993.25|2993.25|2993.25|2993.25|2993.25|2993.25|0
1653058530000|2022-05-20 14:55:30|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|0
1653058540000|2022-05-20 14:55:40|2992.93|2992.93|2992.73|2992.73|2992.93|2992.93|2992.73|2992.73|0
1653058550000|2022-05-20 14:55:50|2992.62|2992.62|2992.62|2992.62|2992.62|2992.62|2992.62|2992.62|0
1653058570000|2022-05-20 14:56:10|2992.73|2992.73|2992.97|2992.97|2992.97|2992.97|2992.73|2992.73|0
1653058580000|2022-05-20 14:56:20|2992.93|2992.93|2992.93|2992.93|2992.93|2992.93|2992.93|2992.93|0
1653058590000|2022-05-20 14:56:30|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|0
1653058600000|2022-05-20 14:56:40|2992.48|2992.48|2992.3|2992.3|2992.48|2992.48|2992.3|2992.3|0
1653058610000|2022-05-20 14:56:50|2992.2|2992.2|2992.12|2992.12|2992.2|2992.2|2992.12|2992.12|0
1653058620000|2022-05-20 14:57:00|2992|2992|2992.05|2992.05|2992.12|2992.12|2992|2992|0
1653058630000|2022-05-20 14:57:10|2992.12|2992.12|2992.04|2992.04|2992.12|2992.12|2992.04|2992.04|0
1653058660000|2022-05-20 14:57:40|2991.93|2991.93|2991.67|2991.67|2991.93|2991.93|2991.67|2991.67|0
1653058670000|2022-05-20 14:57:50|2991.51|2991.51|2990.82|2990.82|2991.51|2991.51|2990.58|2990.58|0
1653058680000|2022-05-20 14:58:00|2991.15|2991.15|2990.82|2990.82|2991.15|2991.15|2990.82|2990.82|0
1653058690000|2022-05-20 14:58:10|2990.91|2990.91|2990.91|2990.91|2990.91|2990.91|2990.91|2990.91|0
1653058700000|2022-05-20 14:58:20|2990.83|2990.83|2991.06|2991.06|2991.06|2991.06|2990.73|2990.73|0
1653058710000|2022-05-20 14:58:30|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|0
1653058730000|2022-05-20 14:58:50|2991.06|2991.06|2991.77|2991.77|2991.77|2991.77|2991.06|2991.06|0
1653058740000|2022-05-20 14:59:00|2991.6|2991.6|2991.6|2991.6|2991.6|2991.6|2991.6|2991.6|0
1653058750000|2022-05-20 14:59:10|2991.39|2991.39|2990.35|2990.35|2991.39|2991.39|2990.35|2990.35|0
1653058760000|2022-05-20 14:59:20|2990.28|2990.28|2990.7|2990.7|2990.7|2990.7|2990.28|2990.28|0
1653058770000|2022-05-20 14:59:30|2990.64|2990.64|2990.64|2990.64|2990.64|2990.64|2990.64|2990.64|0
1653058780000|2022-05-20 14:59:40|2990.57|2990.57|2990.49|2990.49|2990.57|2990.57|2990.49|2990.49|0
1653058800000|2022-05-20 15:00:00|2990.16|2990.16|2989.71|2989.71|2990.16|2990.16|2989.71|2989.71|0
1653058810000|2022-05-20 15:00:10|2989.63|2989.63|2988.94|2988.94|2989.63|2989.63|2988.94|2988.94|0
1653058820000|2022-05-20 15:00:20|2988.78|2988.78|2988.78|2988.78|2988.78|2988.78|2988.78|2988.78|0
1653058850000|2022-05-20 15:00:50|2988.76|2988.76|2988.72|2988.72|2988.76|2988.76|2988.72|2988.72|0
1653058860000|2022-05-20 15:01:00|2989.38|2989.38|2989.62|2989.62|2989.62|2989.62|2989.38|2989.38|0
1653058870000|2022-05-20 15:01:10|2989.57|2989.57|2989.37|2989.37|2989.57|2989.57|2989.37|2989.37|0
1653058880000|2022-05-20 15:01:20|2989.03|2989.03|2988.67|2988.67|2989.03|2989.03|2988.67|2988.67|0
1653058890000|2022-05-20 15:01:30|2988.59|2988.59|2988.52|2988.52|2988.59|2988.59|2988.52|2988.52|0
1653058900000|2022-05-20 15:01:40|2988.59|2988.59|2988.43|2988.43|2988.59|2988.59|2988.43|2988.43|0
1653058910000|2022-05-20 15:01:50|2988.32|2988.32|2987.76|2987.76|2988.32|2988.32|2987.76|2987.76|0
1653058920000|2022-05-20 15:02:00|2987.56|2987.56|2986.69|2986.69|2987.56|2987.56|2986.69|2986.69|0
1653058930000|2022-05-20 15:02:10|2986.85|2986.85|2987.04|2987.04|2987.29|2987.29|2986.85|2986.85|0
1653058950000|2022-05-20 15:02:30|2986.83|2986.83|2986.73|2986.73|2986.83|2986.83|2986.73|2986.73|0
1653058960000|2022-05-20 15:02:40|2986.63|2986.63|2986.8|2986.8|2986.8|2986.8|2986.63|2986.63|0
1653058970000|2022-05-20 15:02:50|2986.64|2986.64|2986.64|2986.64|2986.64|2986.64|2986.64|2986.64|0
1653058980000|2022-05-20 15:03:00|2986.72|2986.72|2986.64|2986.64|2986.82|2986.82|2986.64|2986.64|0
1653058990000|2022-05-20 15:03:10|2986.72|2986.72|2986.57|2986.57|2986.72|2986.72|2986.57|2986.57|0
1653059010000|2022-05-20 15:03:30|2986.44|2986.44|2986.15|2986.15|2986.44|2986.44|2986.15|2986.15|0
1653059020000|2022-05-20 15:03:40|2986.07|2986.07|2986.07|2986.07|2986.07|2986.07|2986.07|2986.07|0
1653059030000|2022-05-20 15:03:50|2986.15|2986.15|2986.07|2986.07|2986.15|2986.15|2986.07|2986.07|0
1653059040000|2022-05-20 15:04:00|2985.99|2985.99|2986.32|2986.32|2986.32|2986.32|2985.99|2985.99|0
1653059050000|2022-05-20 15:04:10|2986.42|2986.42|2985.72|2985.72|2986.42|2986.42|2985.72|2985.72|0
1653059060000|2022-05-20 15:04:20|2985.4|2985.4|2985.21|2985.21|2985.4|2985.4|2985.09|2985.09|0
1653059070000|2022-05-20 15:04:30|2985.54|2985.54|2985.47|2985.47|2985.54|2985.54|2985.47|2985.47|0
1653059080000|2022-05-20 15:04:40|2985.54|2985.54|2985.37|2985.37|2985.54|2985.54|2985.37|2985.37|0
1653059090000|2022-05-20 15:04:50|2985.45|2985.45|2985.45|2985.45|2985.45|2985.45|2985.45|2985.45|0
1653059100000|2022-05-20 15:05:00|2985.37|2985.37|2984.74|2984.74|2985.37|2985.37|2984.74|2984.74|0
1653059110000|2022-05-20 15:05:10|2984.7|2984.7|2984.71|2984.71|2984.71|2984.71|2984.38|2984.38|0
1653059120000|2022-05-20 15:05:20|2984.6|2984.6|2984.6|2984.6|2984.6|2984.6|2984.6|2984.6|0
1653059130000|2022-05-20 15:05:30|2984.67|2984.67|2984.82|2984.82|2984.82|2984.82|2984.6|2984.6|0
1653059140000|2022-05-20 15:05:40|2984.74|2984.74|2984.66|2984.66|2984.74|2984.74|2984.66|2984.66|0
1653059150000|2022-05-20 15:05:50|2984.74|2984.74|2984.74|2984.74|2984.74|2984.74|2984.74|2984.74|0
1653059160000|2022-05-20 15:06:00|2984.82|2984.82|2984.6|2984.6|2984.82|2984.82|2984.6|2984.6|0
1653059170000|2022-05-20 15:06:10|2984.29|2984.29|2983.03|2983.03|2984.33|2984.33|2983.03|2983.03|0
1653059180000|2022-05-20 15:06:20|2982.93|2982.93|2983.17|2983.17|2983.17|2983.17|2982.84|2982.84|0
1653059190000|2022-05-20 15:06:30|2983.07|2983.07|2983.07|2983.07|2983.07|2983.07|2983.07|2983.07|0
1653059200000|2022-05-20 15:06:40|2982.96|2982.96|2982.88|2982.88|2982.96|2982.96|2982.88|2982.88|0
1653059210000|2022-05-20 15:06:50|2982.81|2982.81|2982.9|2982.9|2982.9|2982.9|2982.81|2982.81|0
1653059220000|2022-05-20 15:07:00|2982.82|2982.82|2982.87|2982.87|2982.91|2982.91|2982.65|2982.65|0
1653059230000|2022-05-20 15:07:10|2982.95|2982.95|2983.22|2983.22|2983.22|2983.22|2982.84|2982.84|0
1653059240000|2022-05-20 15:07:20|2983.4|2983.4|2983.95|2983.95|2983.95|2983.95|2983.4|2983.4|0
1653059260000|2022-05-20 15:07:40|2984.13|2984.13|2984.05|2984.05|2984.13|2984.13|2984.05|2984.05|0
1653059270000|2022-05-20 15:07:50|2983.97|2983.97|2983.97|2983.97|2983.97|2983.97|2983.97|2983.97|0
1653059280000|2022-05-20 15:08:00|2983.91|2983.91|2983.91|2983.91|2983.91|2983.91|2983.91|2983.91|0
1653059290000|2022-05-20 15:08:10|2983.84|2983.84|2983.64|2983.64|2983.84|2983.84|2983.64|2983.64|0
1653059310000|2022-05-20 15:08:30|2983.3|2983.3|2983.3|2983.3|2983.3|2983.3|2983.3|2983.3|0
1653059330000|2022-05-20 15:08:50|2983.64|2983.64|2983.64|2983.64|2983.64|2983.64|2983.64|2983.64|0
1653059370000|2022-05-20 15:09:30|2983.56|2983.56|2983.51|2983.51|2983.72|2983.72|2983.51|2983.51|0
1653059390000|2022-05-20 15:09:50|2983.72|2983.72|2983.72|2983.72|2983.72|2983.72|2983.72|2983.72|0
1653059400000|2022-05-20 15:10:00|2983.83|2983.83|2983.8|2983.8|2983.87|2983.87|2983.74|2983.74|0
1653059410000|2022-05-20 15:10:10|2983.69|2983.69|2983.69|2983.69|2983.69|2983.69|2983.69|2983.69|0
1653059420000|2022-05-20 15:10:20|2983.58|2983.58|2983.74|2983.74|2983.74|2983.74|2983.51|2983.51|0
1653059430000|2022-05-20 15:10:30|2983.78|2983.78|2984.02|2984.02|2984.02|2984.02|2983.78|2983.78|0
1653059440000|2022-05-20 15:10:40|2983.98|2983.98|2984.1|2984.1|2984.1|2984.1|2983.98|2983.98|0
1653059450000|2022-05-20 15:10:50|2984.02|2984.02|2984.02|2984.02|2984.02|2984.02|2983.95|2983.95|0
1653059460000|2022-05-20 15:11:00|2983.98|2983.98|2983.93|2983.93|2983.98|2983.98|2983.93|2983.93|0
1653059470000|2022-05-20 15:11:10|2984.05|2984.05|2983.97|2983.97|2984.05|2984.05|2983.89|2983.89|0
1653059480000|2022-05-20 15:11:20|2983.9|2983.9|2983.9|2983.9|2983.9|2983.9|2983.9|2983.9|0
1653059490000|2022-05-20 15:11:30|2983.97|2983.97|2984.04|2984.04|2984.04|2984.04|2983.97|2983.97|0
1653059500000|2022-05-20 15:11:40|2983.83|2983.83|2983.73|2983.73|2983.83|2983.83|2983.73|2983.73|0
1653059510000|2022-05-20 15:11:50|2983.64|2983.64|2983.64|2983.64|2983.64|2983.64|2983.64|2983.64|0
1653059520000|2022-05-20 15:12:00|2983.98|2983.98|2984.27|2984.27|2984.31|2984.31|2983.98|2983.98|0
1653059530000|2022-05-20 15:12:10|2984.35|2984.35|2984.43|2984.43|2984.43|2984.43|2984.35|2984.35|0
1653059540000|2022-05-20 15:12:20|2984.53|2984.53|2984.61|2984.61|2984.61|2984.61|2984.53|2984.53|0
1653059550000|2022-05-20 15:12:30|2984.54|2984.54|2984.54|2984.54|2984.54|2984.54|2984.54|2984.54|0
1653059560000|2022-05-20 15:12:40|2984.72|2984.72|2984.72|2984.72|2984.72|2984.72|2984.72|2984.72|0
1653059580000|2022-05-20 15:13:00|2984.61|2984.61|2984.61|2984.61|2984.61|2984.61|2984.61|2984.61|0
1653059610000|2022-05-20 15:13:30|2984.54|2984.54|2984.44|2984.44|2984.54|2984.54|2984.44|2984.44|0
1653059620000|2022-05-20 15:13:40|2984.34|2984.34|2984.26|2984.26|2984.34|2984.34|2984.26|2984.26|0
1653059630000|2022-05-20 15:13:50|2984.33|2984.33|2984.25|2984.25|2984.33|2984.33|2984.25|2984.25|0
1653059640000|2022-05-20 15:14:00|2984.07|2984.07|2983.74|2983.74|2984.07|2984.07|2983.74|2983.74|0
1653059650000|2022-05-20 15:14:10|2984.07|2984.07|2983.4|2983.4|2984.07|2984.07|2983.4|2983.4|0
1653059660000|2022-05-20 15:14:20|2983.3|2983.3|2983.28|2983.28|2983.46|2983.46|2983.28|2983.28|0
1653059670000|2022-05-20 15:14:30|2983.16|2983.16|2983.16|2983.16|2983.16|2983.16|2983.16|2983.16|0
1653059680000|2022-05-20 15:14:40|2983.08|2983.08|2983.24|2983.24|2983.24|2983.24|2982.91|2982.91|0
1653059690000|2022-05-20 15:14:50|2982.91|2982.91|2982.83|2982.83|2982.91|2982.91|2982.83|2982.83|0
1653059700000|2022-05-20 15:15:00|2982.76|2982.76|2982.75|2982.75|2982.91|2982.91|2982.75|2982.75|0
1653059720000|2022-05-20 15:15:20|2982.65|2982.65|2982.72|2982.72|2982.72|2982.72|2982.65|2982.65|0
1653059730000|2022-05-20 15:15:30|2982.93|2982.93|2983|2983|2983|2983|2982.92|2982.92|0
1653059740000|2022-05-20 15:15:40|2983.1|2983.1|2983.05|2983.05|2983.13|2983.13|2983.03|2983.03|0
1653059750000|2022-05-20 15:15:50|2982.84|2982.84|2982.92|2982.92|2982.92|2982.92|2982.84|2982.84|0
1653059760000|2022-05-20 15:16:00|2983.1|2983.1|2982.81|2982.81|2983.14|2983.14|2982.81|2982.81|0
1653059770000|2022-05-20 15:16:10|2982.7|2982.7|2982.31|2982.31|2982.7|2982.7|2982.31|2982.31|0
1653059780000|2022-05-20 15:16:20|2982.39|2982.39|2982.81|2982.81|2982.81|2982.81|2982.39|2982.39|0
1653059790000|2022-05-20 15:16:30|2982.89|2982.89|2982.88|2982.88|2982.89|2982.89|2982.81|2982.81|0
1653059800000|2022-05-20 15:16:40|2982.55|2982.55|2982.44|2982.44|2982.55|2982.55|2982.44|2982.44|0
1653059810000|2022-05-20 15:16:50|2981.79|2981.79|2981.49|2981.49|2981.79|2981.79|2981.49|2981.49|0
1653059820000|2022-05-20 15:17:00|2981.41|2981.41|2980.9|2980.9|2981.41|2981.41|2980.81|2980.81|0
1653059830000|2022-05-20 15:17:10|2980.88|2980.88|2980.69|2980.69|2980.88|2980.88|2980.69|2980.69|0
1653059840000|2022-05-20 15:17:20|2980.66|2980.66|2980.66|2980.66|2980.66|2980.66|2980.66|2980.66|0
1653059850000|2022-05-20 15:17:30|2980.51|2980.51|2980.68|2980.68|2980.76|2980.76|2980.43|2980.43|0
1653059860000|2022-05-20 15:17:40|2980.6|2980.6|2980.76|2980.76|2980.76|2980.76|2980.6|2980.6|0
1653059870000|2022-05-20 15:17:50|2980.86|2980.86|2980.12|2980.12|2980.87|2980.87|2980.12|2980.12|0
1653059880000|2022-05-20 15:18:00|2979.86|2979.86|2979.75|2979.75|2979.86|2979.86|2979.75|2979.75|0
1653059900000|2022-05-20 15:18:20|2979.83|2979.83|2979.83|2979.83|2979.83|2979.83|2979.83|2979.83|0
1653059910000|2022-05-20 15:18:30|2979.75|2979.75|2979.75|2979.75|2979.75|2979.75|2979.75|2979.75|0
1653059920000|2022-05-20 15:18:40|2979.7|2979.7|2979.35|2979.35|2979.7|2979.7|2979.35|2979.35|0
1653059930000|2022-05-20 15:18:50|2979.23|2979.23|2979.08|2979.08|2979.23|2979.23|2979.08|2979.08|0
1653059940000|2022-05-20 15:19:00|2979.03|2979.03|2979.06|2979.06|2979.06|2979.06|2979.03|2979.03|0
1653059950000|2022-05-20 15:19:10|2979.16|2979.16|2979.26|2979.26|2979.26|2979.26|2979.16|2979.16|0
1653059960000|2022-05-20 15:19:20|2979.59|2979.59|2979.59|2979.59|2979.59|2979.59|2979.59|2979.59|0
1653059970000|2022-05-20 15:19:30|2979.55|2979.55|2979.62|2979.62|2979.62|2979.62|2979.51|2979.51|0
1653059980000|2022-05-20 15:19:40|2979.55|2979.55|2979.55|2979.55|2979.55|2979.55|2979.55|2979.55|0
1653059990000|2022-05-20 15:19:50|2979.62|2979.62|2979.62|2979.62|2979.62|2979.62|2979.62|2979.62|0
1653060000000|2022-05-20 15:20:00|2979.67|2979.67|2979.76|2979.76|2979.84|2979.84|2979.67|2979.67|0
1653060010000|2022-05-20 15:20:10|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|0
1653060030000|2022-05-20 15:20:30|2979.79|2979.79|2979.72|2979.72|2979.79|2979.79|2979.72|2979.72|0
1653060040000|2022-05-20 15:20:40|2979.79|2979.79|2979.71|2979.71|2979.79|2979.79|2979.71|2979.71|0
1653060070000|2022-05-20 15:21:10|2979.61|2979.61|2979.5|2979.5|2979.61|2979.61|2979.5|2979.5|0
1653060080000|2022-05-20 15:21:20|2979.58|2979.58|2979.58|2979.58|2979.58|2979.58|2979.58|2979.58|0
1653060090000|2022-05-20 15:21:30|2979.66|2979.66|2979.92|2979.92|2979.92|2979.92|2979.47|2979.47|0
1653060100000|2022-05-20 15:21:40|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|0
1653060110000|2022-05-20 15:21:50|2979.91|2979.91|2980.2|2980.2|2980.2|2980.2|2979.91|2979.91|0
1653060120000|2022-05-20 15:22:00|2980.27|2980.27|2980.38|2980.38|2980.38|2980.38|2980.27|2980.27|0
1653060130000|2022-05-20 15:22:10|2980.29|2980.29|2980.29|2980.29|2980.29|2980.29|2980.29|2980.29|0
1653060140000|2022-05-20 15:22:20|2980.21|2980.21|2980.47|2980.47|2980.47|2980.47|2979.88|2979.88|0
1653060150000|2022-05-20 15:22:30|2980.39|2980.39|2980.28|2980.28|2980.39|2980.39|2980.28|2980.28|0
1653060160000|2022-05-20 15:22:40|2980.44|2980.44|2980.44|2980.44|2980.44|2980.44|2980.44|2980.44|0
1653060170000|2022-05-20 15:22:50|2980.11|2980.11|2980.11|2980.11|2980.11|2980.11|2980.11|2980.11|0
1653060180000|2022-05-20 15:23:00|2980.06|2980.06|2979.65|2979.65|2980.06|2980.06|2979.65|2979.65|0
1653060190000|2022-05-20 15:23:10|2979.58|2979.58|2979.42|2979.42|2979.58|2979.58|2979.42|2979.42|0
1653060200000|2022-05-20 15:23:20|2979.38|2979.38|2979.62|2979.62|2979.62|2979.62|2979.17|2979.17|0
1653060210000|2022-05-20 15:23:30|2979.52|2979.52|2979.52|2979.52|2979.52|2979.52|2979.52|2979.52|0
1653060220000|2022-05-20 15:23:40|2979.59|2979.59|2979.59|2979.59|2979.59|2979.59|2979.59|2979.59|0
1653060250000|2022-05-20 15:24:10|2979.7|2979.7|2979.7|2979.7|2979.7|2979.7|2979.7|2979.7|0
1653060260000|2022-05-20 15:24:20|2979.78|2979.78|2980.19|2980.19|2980.19|2980.19|2979.78|2979.78|0
1653060270000|2022-05-20 15:24:30|2980.14|2980.14|2980.14|2980.14|2980.14|2980.14|2980.14|2980.14|0
1653060290000|2022-05-20 15:24:50|2979.81|2979.81|2979.81|2979.81|2979.81|2979.81|2979.81|2979.81|0
1653060300000|2022-05-20 15:25:00|2979.69|2979.69|2979.67|2979.67|2979.81|2979.81|2979.6|2979.6|0
1653060310000|2022-05-20 15:25:10|2979.6|2979.6|2980.65|2980.65|2980.65|2980.65|2979.52|2979.52|0
1653060320000|2022-05-20 15:25:20|2980.57|2980.57|2980.53|2980.53|2980.57|2980.57|2980.31|2980.31|0
1653060330000|2022-05-20 15:25:30|2980.49|2980.49|2980.49|2980.49|2980.53|2980.53|2980.49|2980.49|0
1653060340000|2022-05-20 15:25:40|2980.27|2980.27|2980.27|2980.27|2980.27|2980.27|2980.27|2980.27|0
1653060350000|2022-05-20 15:25:50|2980.43|2980.43|2981.09|2981.09|2981.09|2981.09|2980.43|2980.43|0
1653060360000|2022-05-20 15:26:00|2980.86|2980.86|2980.78|2980.78|2981.19|2981.19|2980.78|2980.78|0
1653060370000|2022-05-20 15:26:10|2980.89|2980.89|2980.89|2980.89|2980.89|2980.89|2980.89|2980.89|0
1653060380000|2022-05-20 15:26:20|2981.05|2981.05|2981.54|2981.54|2981.54|2981.54|2981.05|2981.05|0
1653060390000|2022-05-20 15:26:30|2981.87|2981.87|2981.9|2981.9|2982.01|2982.01|2981.8|2981.8|0
1653060400000|2022-05-20 15:26:40|2981.57|2981.57|2981.57|2981.57|2981.57|2981.57|2981.57|2981.57|0
1653060410000|2022-05-20 15:26:50|2981.75|2981.75|2981.75|2981.75|2981.75|2981.75|2981.75|2981.75|0
1653060420000|2022-05-20 15:27:00|2981.57|2981.57|2981.74|2981.74|2981.74|2981.74|2981.57|2981.57|0
1653060430000|2022-05-20 15:27:10|2982.07|2982.07|2982.45|2982.45|2982.45|2982.45|2982.07|2982.07|0
1653060440000|2022-05-20 15:27:20|2982.78|2982.78|2982.78|2982.78|2982.78|2982.78|2982.78|2982.78|0
1653060450000|2022-05-20 15:27:30|2982.94|2982.94|2982.96|2982.96|2983.19|2983.19|2982.86|2982.86|0
1653060460000|2022-05-20 15:27:40|2983.3|2983.3|2982.92|2982.92|2983.45|2983.45|2982.92|2982.92|0
1653060470000|2022-05-20 15:27:50|2982.82|2982.82|2982.78|2982.78|2982.86|2982.86|2982.78|2982.78|0
1653060480000|2022-05-20 15:28:00|2983.11|2983.11|2983.16|2983.16|2983.16|2983.16|2983.11|2983.11|0
1653060490000|2022-05-20 15:28:10|2983.09|2983.09|2983.09|2983.09|2983.09|2983.09|2983.09|2983.09|0
1653060500000|2022-05-20 15:28:20|2983.14|2983.14|2982.99|2982.99|2983.22|2983.22|2982.99|2982.99|0
1653060510000|2022-05-20 15:28:30|2982.92|2982.92|2983.03|2983.03|2983.03|2983.03|2982.92|2982.92|0
1653060520000|2022-05-20 15:28:40|2983.19|2983.19|2983.8|2983.8|2983.8|2983.8|2983.09|2983.09|0
1653060530000|2022-05-20 15:28:50|2983.7|2983.7|2983.74|2983.74|2983.74|2983.74|2983.7|2983.7|0
1653060540000|2022-05-20 15:29:00|2983.69|2983.69|2983.44|2983.44|2983.69|2983.69|2983.44|2983.44|0
1653060550000|2022-05-20 15:29:10|2983.4|2983.4|2983.83|2983.83|2983.83|2983.83|2983.4|2983.4|0
1653060560000|2022-05-20 15:29:20|2983.9|2983.9|2984.5|2984.5|2984.73|2984.73|2983.9|2983.9|0
1653060570000|2022-05-20 15:29:30|2984.67|2984.67|2985.37|2985.37|2985.69|2985.69|2984.67|2984.67|0
1653060580000|2022-05-20 15:29:40|2985.03|2985.03|2985.59|2985.59|2985.59|2985.59|2985.03|2985.03|0
1653060590000|2022-05-20 15:29:50|2985.51|2985.51|2985.64|2985.64|2985.89|2985.89|2985.43|2985.43|0
1653290130000|2022-05-23 07:15:30|3005.5|3005.5|3005.5|3005.5|3005.5|3005.5|3005.5|3005.5|0
1653290150000|2022-05-23 07:15:50|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|0
1653290170000|2022-05-23 07:16:10|3005.5|3005.5|3005.5|3005.5|3005.5|3005.5|3005.5|3005.5|0
1653290180000|2022-05-23 07:16:20|3005.38|3005.38|3005.31|3005.31|3005.38|3005.38|3005.31|3005.31|0
1653290220000|2022-05-23 07:17:00|3005.23|3005.23|3005.07|3005.07|3005.23|3005.23|3005.07|3005.07|0
1653290250000|2022-05-23 07:17:30|3004.96|3004.96|3004.96|3004.96|3004.96|3004.96|3004.96|3004.96|0
1653290260000|2022-05-23 07:17:40|3004.8|3004.8|3004.8|3004.8|3004.8|3004.8|3004.8|3004.8|0
1653290300000|2022-05-23 07:18:20|3004.9|3004.9|3004.98|3004.98|3005.14|3005.14|3004.9|3004.9|0
1653290310000|2022-05-23 07:18:30|3005.06|3005.06|3005.06|3005.06|3005.06|3005.06|3005.06|3005.06|0
1653290320000|2022-05-23 07:18:40|3004.98|3004.98|3005.06|3005.06|3005.06|3005.06|3004.98|3004.98|0
1653290340000|2022-05-23 07:19:00|3004.39|3004.39|3004.44|3004.44|3004.44|3004.44|3004.19|3004.19|0
1653290360000|2022-05-23 07:19:20|3004.56|3004.56|3004.66|3004.66|3004.85|3004.85|3004.56|3004.56|0
1653290370000|2022-05-23 07:19:30|3006.06|3006.06|3005.98|3005.98|3006.06|3006.06|3005.65|3005.65|0
1653290390000|2022-05-23 07:19:50|3004.98|3004.98|3004.65|3004.65|3004.98|3004.98|3004.65|3004.65|0
1653290400000|2022-05-23 07:20:00|3004.93|3004.93|3004.93|3004.93|3004.93|3004.93|3004.93|3004.93|0
1653290410000|2022-05-23 07:20:10|3004.61|3004.61|3004.61|3004.61|3004.77|3004.77|3004.61|3004.61|0
1653290420000|2022-05-23 07:20:20|3003.99|3003.99|3003.99|3003.99|3003.99|3003.99|3003.99|3003.99|0
1653290430000|2022-05-23 07:20:30|3004.06|3004.06|3002.96|3002.96|3004.06|3004.06|3002.63|3002.63|0
1653290440000|2022-05-23 07:20:40|3003.66|3003.66|3003.74|3003.74|3003.74|3003.74|3003.66|3003.66|0
1653290450000|2022-05-23 07:20:50|3003.58|3003.58|3003.45|3003.45|3003.66|3003.66|3003.45|3003.45|0
1653290460000|2022-05-23 07:21:00|3003.53|3003.53|3002.96|3002.96|3003.53|3003.53|3002.96|3002.96|0
1653290470000|2022-05-23 07:21:10|3002.2|3002.2|3002.2|3002.2|3002.2|3002.2|3002.2|3002.2|0
1653290480000|2022-05-23 07:21:20|3002.29|3002.29|3002.29|3002.29|3002.29|3002.29|3002.29|3002.29|0
1653290490000|2022-05-23 07:21:30|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|0
1653290500000|2022-05-23 07:21:40|3002.74|3002.74|3003.12|3003.12|3003.23|3003.23|3002.74|3002.74|0
1653290510000|2022-05-23 07:21:50|3002.91|3002.91|3002.91|3002.91|3002.91|3002.91|3002.91|3002.91|0
1653290520000|2022-05-23 07:22:00|3003.02|3003.02|3003.02|3003.02|3003.02|3003.02|3003.02|3003.02|0
1653290540000|2022-05-23 07:22:20|3003.66|3003.66|3003.66|3003.66|3003.66|3003.66|3003.66|3003.66|0
1653290550000|2022-05-23 07:22:30|3003.56|3003.56|3003.45|3003.45|3003.56|3003.56|3003.45|3003.45|0
1653290570000|2022-05-23 07:22:50|3003.53|3003.53|3003.64|3003.64|3003.64|3003.64|3003.53|3003.53|0
1653290590000|2022-05-23 07:23:10|3003.72|3003.72|3003.88|3003.88|3003.88|3003.88|3003.72|3003.72|0
1653290600000|2022-05-23 07:23:20|3003.83|3003.83|3003.55|3003.55|3003.83|3003.83|3003.55|3003.55|0
1653290610000|2022-05-23 07:23:30|3004.21|3004.21|3004.55|3004.55|3004.55|3004.55|3004.21|3004.21|0
1653290640000|2022-05-23 07:24:00|3005.04|3005.04|3004.96|3004.96|3005.04|3005.04|3004.96|3004.96|0
1653290650000|2022-05-23 07:24:10|3005.17|3005.17|3005.17|3005.17|3005.17|3005.17|3005.17|3005.17|0
1653290660000|2022-05-23 07:24:20|3005.27|3005.27|3005.57|3005.57|3005.57|3005.57|3005.27|3005.27|0
1653290690000|2022-05-23 07:24:50|3005.65|3005.65|3005.76|3005.76|3005.76|3005.76|3005.65|3005.65|0
1653290700000|2022-05-23 07:25:00|3006.08|3006.08|3006.72|3006.72|3006.72|3006.72|3006.08|3006.08|0
1653290710000|2022-05-23 07:25:10|3006.64|3006.64|3006.79|3006.79|3006.79|3006.79|3006.64|3006.64|0
1653290720000|2022-05-23 07:25:20|3007.04|3007.04|3007.15|3007.15|3007.15|3007.15|3007.04|3007.04|0
1653290730000|2022-05-23 07:25:30|3007.23|3007.23|3007.8|3007.8|3007.8|3007.8|3007.23|3007.23|0
1653290740000|2022-05-23 07:25:40|3008.04|3008.04|3008.44|3008.44|3008.44|3008.44|3008.04|3008.04|0
1653290760000|2022-05-23 07:26:00|3008.78|3008.78|3009.52|3009.52|3009.52|3009.52|3008.78|3008.78|0
1653290770000|2022-05-23 07:26:10|3009.36|3009.36|3009.28|3009.28|3009.36|3009.36|3009.28|3009.28|0
1653290790000|2022-05-23 07:26:30|3009.36|3009.36|3010.02|3010.02|3010.02|3010.02|3009.36|3009.36|0
1653290800000|2022-05-23 07:26:40|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|0
1653290820000|2022-05-23 07:27:00|3010.41|3010.41|3010.57|3010.57|3010.57|3010.57|3010.41|3010.41|0
1653290840000|2022-05-23 07:27:20|3010.21|3010.21|3009.88|3009.88|3010.21|3010.21|3009.88|3009.88|0
1653290850000|2022-05-23 07:27:30|3009.64|3009.64|3009.64|3009.64|3009.64|3009.64|3009.64|3009.64|0
1653290870000|2022-05-23 07:27:50|3009.59|3009.59|3009.59|3009.59|3009.59|3009.59|3009.59|3009.59|0
1653290880000|2022-05-23 07:28:00|3009.98|3009.98|3009.49|3009.49|3009.98|3009.98|3009.49|3009.49|0
1653290890000|2022-05-23 07:28:10|3009.53|3009.53|3009.88|3009.88|3009.88|3009.88|3009.53|3009.53|0
1653290910000|2022-05-23 07:28:30|3009.78|3009.78|3009.61|3009.61|3009.78|3009.78|3009.3|3009.3|0
1653290920000|2022-05-23 07:28:40|3009.69|3009.69|3009.58|3009.58|3009.69|3009.69|3009.48|3009.48|0
1653290940000|2022-05-23 07:29:00|3009.42|3009.42|3009.5|3009.5|3009.5|3009.5|3009.42|3009.42|0
1653290960000|2022-05-23 07:29:20|3009.38|3009.38|3009.49|3009.49|3009.49|3009.49|3009.38|3009.38|0
1653291000000|2022-05-23 07:30:00|3009.38|3009.38|3009.59|3009.59|3009.59|3009.59|3009.38|3009.38|0
1653291010000|2022-05-23 07:30:10|3009.75|3009.75|3009.75|3009.75|3009.75|3009.75|3009.75|3009.75|0
1653291020000|2022-05-23 07:30:20|3009.68|3009.68|3009.68|3009.68|3009.68|3009.68|3009.68|3009.68|0
1653291030000|2022-05-23 07:30:30|3009.6|3009.6|3009.6|3009.6|3009.6|3009.6|3009.6|3009.6|0
1653291040000|2022-05-23 07:30:40|3009.48|3009.48|3009.48|3009.48|3009.48|3009.48|3009.48|3009.48|0
1653291050000|2022-05-23 07:30:50|3009.56|3009.56|3009.56|3009.56|3009.56|3009.56|3009.56|3009.56|0
1653291060000|2022-05-23 07:31:00|3009.25|3009.25|3009.4|3009.4|3009.4|3009.4|3009.25|3009.25|0
1653291070000|2022-05-23 07:31:10|3009.56|3009.56|3009.79|3009.79|3009.79|3009.79|3009.56|3009.56|0
1653291110000|2022-05-23 07:31:50|3009.87|3009.87|3009.87|3009.87|3009.87|3009.87|3009.87|3009.87|0
1653291120000|2022-05-23 07:32:00|3009.79|3009.79|3009.05|3009.05|3009.79|3009.79|3009.05|3009.05|0
1653291130000|2022-05-23 07:32:10|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|0
1653291150000|2022-05-23 07:32:30|3008.79|3008.79|3008.79|3008.79|3008.79|3008.79|3008.79|3008.79|0
1653291170000|2022-05-23 07:32:50|3009.08|3009.08|3009.08|3009.08|3009.08|3009.08|3009.08|3009.08|0
1653291180000|2022-05-23 07:33:00|3009.23|3009.23|3009.13|3009.13|3009.23|3009.23|3009.13|3009.13|0
1653291190000|2022-05-23 07:33:10|3008.8|3008.8|3009.36|3009.36|3009.46|3009.46|3008.8|3008.8|0
1653291200000|2022-05-23 07:33:20|3009.57|3009.57|3010.68|3010.68|3010.68|3010.68|3009.57|3009.57|0
1653291210000|2022-05-23 07:33:30|3011.14|3011.14|3010.59|3010.59|3011.26|3011.26|3010.59|3010.59|0
1653291220000|2022-05-23 07:33:40|3010.69|3010.69|3010.69|3010.69|3010.69|3010.69|3010.69|3010.69|0
1653291230000|2022-05-23 07:33:50|3010.77|3010.77|3010.77|3010.77|3010.77|3010.77|3010.77|3010.77|0
1653291250000|2022-05-23 07:34:10|3010.66|3010.66|3010.55|3010.55|3010.66|3010.66|3010.55|3010.55|0
1653291260000|2022-05-23 07:34:20|3010.88|3010.88|3010.88|3010.88|3010.88|3010.88|3010.88|3010.88|0
1653291270000|2022-05-23 07:34:30|3011.1|3011.1|3011.4|3011.4|3011.4|3011.4|3011.1|3011.1|0
1653291280000|2022-05-23 07:34:40|3011.56|3011.56|3011.6|3011.6|3011.6|3011.6|3011.56|3011.56|0
1653291300000|2022-05-23 07:35:00|3011.67|3011.67|3011.6|3011.6|3011.67|3011.67|3011.6|3011.6|0
1653291310000|2022-05-23 07:35:10|3011.77|3011.77|3011.77|3011.77|3011.77|3011.77|3011.77|3011.77|0
1653291320000|2022-05-23 07:35:20|3012.11|3012.11|3012.11|3012.11|3012.11|3012.11|3012.11|3012.11|0
1653291330000|2022-05-23 07:35:30|3012.23|3012.23|3012.3|3012.3|3012.3|3012.3|3012.23|3012.23|0
1653291350000|2022-05-23 07:35:50|3012.44|3012.44|3012.44|3012.44|3012.44|3012.44|3012.44|3012.44|0
1653291370000|2022-05-23 07:36:10|3012.51|3012.51|3012.51|3012.51|3012.51|3012.51|3012.51|3012.51|0
1653291420000|2022-05-23 07:37:00|3012.67|3012.67|3012.67|3012.67|3012.67|3012.67|3012.67|3012.67|0
1653291430000|2022-05-23 07:37:10|3012.88|3012.88|3012.88|3012.88|3012.88|3012.88|3012.88|3012.88|0
1653291440000|2022-05-23 07:37:20|3012.77|3012.77|3013.06|3013.06|3013.14|3013.14|3012.77|3012.77|0
1653291460000|2022-05-23 07:37:40|3012.99|3012.99|3012.99|3012.99|3012.99|3012.99|3012.99|3012.99|0
1653291470000|2022-05-23 07:37:50|3012.9|3012.9|3012.9|3012.9|3012.9|3012.9|3012.9|3012.9|0
1653291490000|2022-05-23 07:38:10|3012.79|3012.79|3012.27|3012.27|3012.86|3012.86|3012.27|3012.27|0
1653291500000|2022-05-23 07:38:20|3012.11|3012.11|3012.11|3012.11|3012.11|3012.11|3012.11|3012.11|0
1653291510000|2022-05-23 07:38:30|3011.87|3011.87|3011.68|3011.68|3011.87|3011.87|3011.68|3011.68|0
1653291520000|2022-05-23 07:38:40|3011.47|3011.47|3011.31|3011.31|3011.47|3011.47|3011.31|3011.31|0
1653291530000|2022-05-23 07:38:50|3011.41|3011.41|3011.49|3011.49|3011.49|3011.49|3011.41|3011.41|0
1653291540000|2022-05-23 07:39:00|3010.82|3010.82|3011.34|3011.34|3011.49|3011.49|3010.82|3010.82|0
1653291550000|2022-05-23 07:39:10|3011.52|3011.52|3011.73|3011.73|3011.73|3011.73|3011.52|3011.52|0
1653291570000|2022-05-23 07:39:30|3011.38|3011.38|3011.38|3011.38|3011.38|3011.38|3011.38|3011.38|0
1653291590000|2022-05-23 07:39:50|3011.22|3011.22|3011.22|3011.22|3011.22|3011.22|3011.22|3011.22|0
1653291640000|2022-05-23 07:40:40|3010.89|3010.89|3010.84|3010.84|3010.89|3010.89|3010.77|3010.77|0
1653291650000|2022-05-23 07:40:50|3010.92|3010.92|3010.92|3010.92|3010.92|3010.92|3010.92|3010.92|0
1653291690000|2022-05-23 07:41:30|3011|3011|3011|3011|3011|3011|3011|3011|0
1653291700000|2022-05-23 07:41:40|3010.33|3010.33|3010.33|3010.33|3010.33|3010.33|3010.33|3010.33|0
1653291720000|2022-05-23 07:42:00|3010.66|3010.66|3011|3011|3011|3011|3010.66|3010.66|0
1653291760000|2022-05-23 07:42:40|3011.08|3011.08|3011.08|3011.08|3011.08|3011.08|3011.08|3011.08|0
1653291800000|2022-05-23 07:43:20|3010.84|3010.84|3010.84|3010.84|3010.84|3010.84|3010.84|3010.84|0
1653291810000|2022-05-23 07:43:30|3010.6|3010.6|3010.6|3010.6|3010.6|3010.6|3010.6|3010.6|0
1653291830000|2022-05-23 07:43:50|3010.53|3010.53|3010.53|3010.53|3010.53|3010.53|3010.53|3010.53|0
1653291840000|2022-05-23 07:44:00|3010.85|3010.85|3010.18|3010.18|3010.85|3010.85|3010.18|3010.18|0
1653291860000|2022-05-23 07:44:20|3010.06|3010.06|3010.14|3010.14|3010.14|3010.14|3009.9|3009.9|0
1653291870000|2022-05-23 07:44:30|3010.1|3010.1|3010.31|3010.31|3010.31|3010.31|3010.1|3010.1|0
1653291880000|2022-05-23 07:44:40|3010.49|3010.49|3010.49|3010.49|3010.49|3010.49|3010.49|3010.49|0
1653291890000|2022-05-23 07:44:50|3010.82|3010.82|3010.49|3010.49|3010.82|3010.82|3010.49|3010.49|0
1653291900000|2022-05-23 07:45:00|3010.41|3010.41|3010.41|3010.41|3010.41|3010.41|3010.41|3010.41|0
1653291910000|2022-05-23 07:45:10|3010.37|3010.37|3010.37|3010.37|3010.37|3010.37|3010.37|3010.37|0
1653291930000|2022-05-23 07:45:30|3010.01|3010.01|3010.01|3010.01|3010.01|3010.01|3010.01|3010.01|0
1653291940000|2022-05-23 07:45:40|3010.19|3010.19|3010.29|3010.29|3010.29|3010.29|3010.19|3010.19|0
1653291970000|2022-05-23 07:46:10|3010.45|3010.45|3010.45|3010.45|3010.45|3010.45|3010.45|3010.45|0
1653292010000|2022-05-23 07:46:50|3010.64|3010.64|3011.47|3011.47|3011.47|3011.47|3010.64|3010.64|0
1653292020000|2022-05-23 07:47:00|3011.56|3011.56|3011.35|3011.35|3011.56|3011.56|3011.35|3011.35|0
1653292040000|2022-05-23 07:47:20|3011.42|3011.42|3011.42|3011.42|3011.42|3011.42|3011.42|3011.42|0
1653292060000|2022-05-23 07:47:40|3011.26|3011.26|3011.26|3011.26|3011.26|3011.26|3011.26|3011.26|0
1653292080000|2022-05-23 07:48:00|3011.08|3011.08|3011.08|3011.08|3011.08|3011.08|3011.08|3011.08|0
1653292090000|2022-05-23 07:48:10|3011.24|3011.24|3011.24|3011.24|3011.24|3011.24|3011.24|3011.24|0
1653292110000|2022-05-23 07:48:30|3011.31|3011.31|3011.45|3011.45|3011.45|3011.45|3011.31|3011.31|0
1653292120000|2022-05-23 07:48:40|3011.53|3011.53|3011.53|3011.53|3011.53|3011.53|3011.53|3011.53|0
1653292130000|2022-05-23 07:48:50|3011.2|3011.2|3011.2|3011.2|3011.2|3011.2|3011.2|3011.2|0
1653292140000|2022-05-23 07:49:00|3010.87|3010.87|3010.78|3010.78|3010.96|3010.96|3010.78|3010.78|0
1653292170000|2022-05-23 07:49:30|3010.64|3010.64|3010.41|3010.41|3010.64|3010.64|3010.18|3010.18|0
1653292190000|2022-05-23 07:49:50|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|0
1653292200000|2022-05-23 07:50:00|3009.71|3009.71|3009.5|3009.5|3009.71|3009.71|3009.5|3009.5|0
1653292210000|2022-05-23 07:50:10|3009.58|3009.58|3009.58|3009.58|3009.58|3009.58|3009.58|3009.58|0
1653292220000|2022-05-23 07:50:20|3009.68|3009.68|3009.68|3009.68|3009.68|3009.68|3009.68|3009.68|0
1653292230000|2022-05-23 07:50:30|3009.77|3009.77|3009.77|3009.77|3009.77|3009.77|3009.77|3009.77|0
1653292250000|2022-05-23 07:50:50|3009.67|3009.67|3009.67|3009.67|3009.67|3009.67|3009.67|3009.67|0
1653292260000|2022-05-23 07:51:00|3009.59|3009.59|3008.44|3008.44|3009.59|3009.59|3008.44|3008.44|0
1653292270000|2022-05-23 07:51:10|3008.3|3008.3|3008.16|3008.16|3008.3|3008.3|3008.16|3008.16|0
1653292280000|2022-05-23 07:51:20|3007.83|3007.83|3007.91|3007.91|3007.91|3007.91|3007.83|3007.83|0
1653292290000|2022-05-23 07:51:30|3007.7|3007.7|3007.55|3007.55|3007.74|3007.74|3007.55|3007.55|0
1653292300000|2022-05-23 07:51:40|3007.88|3007.88|3007.62|3007.62|3007.95|3007.95|3007.62|3007.62|0
1653292310000|2022-05-23 07:51:50|3007.54|3007.54|3007.39|3007.39|3007.54|3007.54|3007.39|3007.39|0
1653292320000|2022-05-23 07:52:00|3007.5|3007.5|3007.54|3007.54|3007.63|3007.63|3007.5|3007.5|0
1653292330000|2022-05-23 07:52:10|3007.23|3007.23|3007.08|3007.08|3007.23|3007.23|3007.08|3007.08|0
1653292340000|2022-05-23 07:52:20|3006.41|3006.41|3006.31|3006.31|3006.64|3006.64|3006.31|3006.31|0
1653292350000|2022-05-23 07:52:30|3006.08|3006.08|3006.2|3006.2|3006.2|3006.2|3006.08|3006.08|0
1653292360000|2022-05-23 07:52:40|3006.36|3006.36|3006.36|3006.36|3006.36|3006.36|3006.36|3006.36|0
1653292380000|2022-05-23 07:53:00|3006.46|3006.46|3006.46|3006.46|3006.46|3006.46|3006.46|3006.46|0
1653292400000|2022-05-23 07:53:20|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|0
1653292440000|2022-05-23 07:54:00|3006.49|3006.49|3006.49|3006.49|3006.49|3006.49|3006.49|3006.49|0
1653292460000|2022-05-23 07:54:20|3006.6|3006.6|3006.87|3006.87|3006.87|3006.87|3006.6|3006.6|0
1653292470000|2022-05-23 07:54:30|3007.2|3007.2|3008.05|3008.05|3008.05|3008.05|3007.2|3007.2|0
1653292490000|2022-05-23 07:54:50|3008.38|3008.38|3008.38|3008.38|3008.38|3008.38|3008.38|3008.38|0
1653292510000|2022-05-23 07:55:10|3008.59|3008.59|3007.49|3007.49|3008.59|3008.59|3007.49|3007.49|0
1653292530000|2022-05-23 07:55:30|3007.6|3007.6|3008.28|3008.28|3008.28|3008.28|3007.6|3007.6|0
1653292540000|2022-05-23 07:55:40|3008.32|3008.32|3008.42|3008.42|3008.42|3008.42|3008.32|3008.32|0
1653292550000|2022-05-23 07:55:50|3008.53|3008.53|3008.63|3008.63|3008.63|3008.63|3008.53|3008.53|0
1653292620000|2022-05-23 07:57:00|3008.97|3008.97|3010.53|3010.53|3010.53|3010.53|3008.97|3008.97|0
1653292630000|2022-05-23 07:57:10|3010.63|3010.63|3010.63|3010.63|3010.63|3010.63|3010.63|3010.63|0
1653292710000|2022-05-23 07:58:30|3010.84|3010.84|3011.38|3011.38|3011.38|3011.38|3010.63|3010.63|0
1653292740000|2022-05-23 07:59:00|3011.59|3011.59|3011.71|3011.71|3011.71|3011.71|3011.59|3011.59|0
1653292760000|2022-05-23 07:59:20|3011.89|3011.89|3011.89|3011.89|3011.89|3011.89|3011.89|3011.89|0
1653292780000|2022-05-23 07:59:40|3012.04|3012.04|3012.22|3012.22|3012.22|3012.22|3012.04|3012.04|0
1653292790000|2022-05-23 07:59:50|3012.34|3012.34|3012.84|3012.84|3012.84|3012.84|3012.34|3012.34|0
1653292810000|2022-05-23 08:00:10|3012.73|3012.73|3013.06|3013.06|3013.06|3013.06|3012.73|3012.73|0
1653292820000|2022-05-23 08:00:20|3013.16|3013.16|3013.16|3013.16|3013.16|3013.16|3013.16|3013.16|0
1653292830000|2022-05-23 08:00:30|3013.24|3013.24|3012.91|3012.91|3013.24|3013.24|3012.91|3012.91|0
1653292840000|2022-05-23 08:00:40|3012.99|3012.99|3013.2|3013.2|3013.61|3013.61|3012.99|3012.99|0
1653292850000|2022-05-23 08:00:50|3013.1|3013.1|3013.39|3013.39|3013.42|3013.42|3013.1|3013.1|0
1653292860000|2022-05-23 08:01:00|3013.31|3013.31|3013.23|3013.23|3013.31|3013.31|3013.23|3013.23|0
1653292870000|2022-05-23 08:01:10|3012.9|3012.9|3012.8|3012.8|3012.9|3012.9|3012.8|3012.8|0
1653292880000|2022-05-23 08:01:20|3012.88|3012.88|3012.88|3012.88|3012.88|3012.88|3012.88|3012.88|0
1653292910000|2022-05-23 08:01:50|3012.67|3012.67|3012.89|3012.89|3012.89|3012.89|3012.67|3012.67|0
1653292920000|2022-05-23 08:02:00|3013|3013|3012.33|3012.33|3013|3013|3012.33|3012.33|0
1653292930000|2022-05-23 08:02:10|3012.45|3012.45|3012.22|3012.22|3012.45|3012.45|3012.22|3012.22|0
1653292940000|2022-05-23 08:02:20|3012.11|3012.11|3012.06|3012.06|3012.17|3012.17|3012.01|3012.01|0
1653292950000|2022-05-23 08:02:30|3011.99|3011.99|3011.79|3011.79|3011.99|3011.99|3011.71|3011.71|0
1653292980000|2022-05-23 08:03:00|3011.83|3011.83|3011.83|3011.83|3011.83|3011.83|3011.83|3011.83|0
1653292990000|2022-05-23 08:03:10|3011.73|3011.73|3011.73|3011.73|3011.73|3011.73|3011.73|3011.73|0
1653293030000|2022-05-23 08:03:50|3011.81|3011.81|3012.22|3012.22|3012.22|3012.22|3011.81|3011.81|0
1653293050000|2022-05-23 08:04:10|3012.11|3012.11|3011.47|3011.47|3012.11|3012.11|3011.47|3011.47|0
1653293060000|2022-05-23 08:04:20|3010.81|3010.81|3010.31|3010.31|3010.81|3010.81|3010.31|3010.31|0
1653293070000|2022-05-23 08:04:30|3010.07|3010.07|3009.55|3009.55|3010.07|3010.07|3009.55|3009.55|0
1653293080000|2022-05-23 08:04:40|3009.44|3009.44|3009.44|3009.44|3009.44|3009.44|3009.44|3009.44|0
1653293090000|2022-05-23 08:04:50|3009.37|3009.37|3008.7|3008.7|3009.37|3009.37|3008.7|3008.7|0
1653293100000|2022-05-23 08:05:00|3008.48|3008.48|3008.48|3008.48|3008.48|3008.48|3008.48|3008.48|0
1653293110000|2022-05-23 08:05:10|3008.37|3008.37|3008.37|3008.37|3008.37|3008.37|3008.37|3008.37|0
1653293120000|2022-05-23 08:05:20|3008.42|3008.42|3008.86|3008.86|3008.86|3008.86|3008.28|3008.28|0
1653293130000|2022-05-23 08:05:30|3008.77|3008.77|3009.24|3009.24|3009.24|3009.24|3008.77|3008.77|0
1653293150000|2022-05-23 08:05:50|3009.43|3009.43|3009.43|3009.43|3009.43|3009.43|3009.43|3009.43|0
1653293160000|2022-05-23 08:06:00|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|0
1653293170000|2022-05-23 08:06:10|3009.52|3009.52|3009.52|3009.52|3009.52|3009.52|3009.52|3009.52|0
1653293190000|2022-05-23 08:06:30|3009.37|3009.37|3009.37|3009.37|3009.37|3009.37|3009.37|3009.37|0
1653293200000|2022-05-23 08:06:40|3009.47|3009.47|3009.92|3009.92|3009.92|3009.92|3009.47|3009.47|0
1653293210000|2022-05-23 08:06:50|3009.82|3009.82|3009.82|3009.82|3009.82|3009.82|3009.82|3009.82|0
1653293220000|2022-05-23 08:07:00|3009.74|3009.74|3009.58|3009.58|3009.74|3009.74|3009.58|3009.58|0
1653293230000|2022-05-23 08:07:10|3009.86|3009.86|3009.57|3009.57|3009.86|3009.86|3009.57|3009.57|0
1653293240000|2022-05-23 08:07:20|3009.48|3009.48|3008.48|3008.48|3009.48|3009.48|3008.48|3008.48|0
1653293250000|2022-05-23 08:07:30|3008.95|3008.95|3008.76|3008.76|3008.95|3008.95|3008.76|3008.76|0
1653293280000|2022-05-23 08:08:00|3008.65|3008.65|3008.36|3008.36|3008.65|3008.65|3008.36|3008.36|0
1653293290000|2022-05-23 08:08:10|3008.27|3008.27|3008.44|3008.44|3008.51|3008.51|3008|3008|0
1653293300000|2022-05-23 08:08:20|3008.25|3008.25|3008.49|3008.49|3008.49|3008.49|3008.25|3008.25|0
1653293310000|2022-05-23 08:08:30|3008.57|3008.57|3008.57|3008.57|3008.57|3008.57|3008.57|3008.57|0
1653293320000|2022-05-23 08:08:40|3008.68|3008.68|3008.76|3008.76|3008.76|3008.76|3008.68|3008.68|0
1653293330000|2022-05-23 08:08:50|3008.86|3008.86|3008.86|3008.86|3008.86|3008.86|3008.76|3008.76|0
1653293360000|2022-05-23 08:09:20|3008.19|3008.19|3008.19|3008.19|3008.19|3008.19|3008.19|3008.19|0
1653293370000|2022-05-23 08:09:30|3008.15|3008.15|3008.15|3008.15|3008.15|3008.15|3008.15|3008.15|0
1653293380000|2022-05-23 08:09:40|3008.24|3008.24|3008.24|3008.24|3008.24|3008.24|3008.24|3008.24|0
1653293400000|2022-05-23 08:10:00|3007.91|3007.91|3007.91|3007.91|3007.91|3007.91|3007.91|3007.91|0
1653293410000|2022-05-23 08:10:10|3007.99|3007.99|3007.99|3007.99|3007.99|3007.99|3007.99|3007.99|0
1653293430000|2022-05-23 08:10:30|3008.07|3008.07|3007.91|3007.91|3008.07|3008.07|3007.91|3007.91|0
1653293470000|2022-05-23 08:11:10|3008.66|3008.66|3009.5|3009.5|3009.5|3009.5|3008.66|3008.66|0
1653293480000|2022-05-23 08:11:20|3009.69|3009.69|3009.76|3009.76|3009.76|3009.76|3009.69|3009.69|0
1653293490000|2022-05-23 08:11:30|3009.65|3009.65|3009.85|3009.85|3009.85|3009.85|3009.65|3009.65|0
1653293500000|2022-05-23 08:11:40|3010.06|3010.06|3010.14|3010.14|3010.14|3010.14|3010.06|3010.06|0
1653293510000|2022-05-23 08:11:50|3010.23|3010.23|3010.35|3010.35|3010.35|3010.35|3010.23|3010.23|0
1653293520000|2022-05-23 08:12:00|3010.68|3010.68|3010.68|3010.68|3010.68|3010.68|3010.68|3010.68|0
1653293530000|2022-05-23 08:12:10|3010.58|3010.58|3011.16|3011.16|3011.16|3011.16|3010.58|3010.58|0
1653293540000|2022-05-23 08:12:20|3011.32|3011.32|3011.63|3011.63|3011.68|3011.68|3011.32|3011.32|0
1653293560000|2022-05-23 08:12:40|3011.71|3011.71|3011.71|3011.71|3011.71|3011.71|3011.71|3011.71|0
1653293570000|2022-05-23 08:12:50|3011.63|3011.63|3011.63|3011.63|3011.63|3011.63|3011.63|3011.63|0
1653293580000|2022-05-23 08:13:00|3011.92|3011.92|3011.92|3011.92|3011.92|3011.92|3011.92|3011.92|0
1653293600000|2022-05-23 08:13:20|3011.73|3011.73|3011.73|3011.73|3011.73|3011.73|3011.73|3011.73|0
1653293630000|2022-05-23 08:13:50|3011.57|3011.57|3011.57|3011.57|3011.57|3011.57|3011.57|3011.57|0
1653293640000|2022-05-23 08:14:00|3011.49|3011.49|3011.01|3011.01|3011.49|3011.49|3011.01|3011.01|0
1653293650000|2022-05-23 08:14:10|3010.87|3010.87|3010.67|3010.67|3010.87|3010.87|3010.67|3010.67|0
1653293680000|2022-05-23 08:14:40|3010.52|3010.52|3010.52|3010.52|3010.52|3010.52|3010.52|3010.52|0
1653293700000|2022-05-23 08:15:00|3010.89|3010.89|3010.89|3010.89|3010.89|3010.89|3010.89|3010.89|0
1653293750000|2022-05-23 08:15:50|3010.8|3010.8|3010.7|3010.7|3010.8|3010.8|3010.7|3010.7|0
1653293760000|2022-05-23 08:16:00|3010.52|3010.52|3010.61|3010.61|3010.61|3010.61|3010.52|3010.52|0
1653293770000|2022-05-23 08:16:10|3010.69|3010.69|3010.69|3010.69|3010.69|3010.69|3010.69|3010.69|0
1653293860000|2022-05-23 08:17:40|3010.59|3010.59|3010.41|3010.41|3010.59|3010.59|3010.41|3010.41|0
1653293870000|2022-05-23 08:17:50|3010.36|3010.36|3010.36|3010.36|3010.36|3010.36|3010.36|3010.36|0
1653293880000|2022-05-23 08:18:00|3010.02|3010.02|3010.25|3010.25|3010.36|3010.36|3010.02|3010.02|0
1653293900000|2022-05-23 08:18:20|3010.16|3010.16|3010.16|3010.16|3010.16|3010.16|3010.16|3010.16|0
1653293940000|2022-05-23 08:19:00|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|0
1653293950000|2022-05-23 08:19:10|3009.02|3009.02|3008.59|3008.59|3009.02|3009.02|3008.38|3008.38|0
1653293960000|2022-05-23 08:19:20|3008.69|3008.69|3009.9|3009.9|3009.9|3009.9|3008.69|3008.69|0
1653293980000|2022-05-23 08:19:40|3010|3010|3009.33|3009.33|3010|3010|3009.33|3009.33|0
1653293990000|2022-05-23 08:19:50|3009.23|3009.23|3009.23|3009.23|3009.23|3009.23|3009.23|3009.23|0
1653294000000|2022-05-23 08:20:00|3009.07|3009.07|3009.07|3009.07|3009.07|3009.07|3009.07|3009.07|0
1653294020000|2022-05-23 08:20:20|3009.02|3009.02|3009.26|3009.26|3009.26|3009.26|3009.02|3009.02|0
1653294080000|2022-05-23 08:21:20|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|0
1653294100000|2022-05-23 08:21:40|3009.38|3009.38|3009.05|3009.05|3009.38|3009.38|3009.05|3009.05|0
1653294110000|2022-05-23 08:21:50|3008.98|3008.98|3008.51|3008.51|3008.98|3008.98|3008.51|3008.51|0
1653294120000|2022-05-23 08:22:00|3008.32|3008.32|3008.41|3008.41|3008.51|3008.51|3008.32|3008.32|0
1653294130000|2022-05-23 08:22:10|3008.31|3008.31|3008.23|3008.23|3008.31|3008.31|3008.23|3008.23|0
1653294150000|2022-05-23 08:22:30|3008.16|3008.16|3007.69|3007.69|3008.16|3008.16|3007.69|3007.69|0
1653294160000|2022-05-23 08:22:40|3007.59|3007.59|3007.22|3007.22|3007.59|3007.59|3007.22|3007.22|0
1653294170000|2022-05-23 08:22:50|3007.4|3007.4|3007.4|3007.4|3007.4|3007.4|3007.4|3007.4|0
1653294220000|2022-05-23 08:23:40|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|0
1653294230000|2022-05-23 08:23:50|3007.67|3007.67|3007.76|3007.76|3007.76|3007.76|3007.67|3007.67|0
1653294240000|2022-05-23 08:24:00|3007.71|3007.71|3007.71|3007.71|3007.74|3007.74|3007.71|3007.71|0
1653294260000|2022-05-23 08:24:20|3007.77|3007.77|3007.77|3007.77|3007.77|3007.77|3007.77|3007.77|0
1653294270000|2022-05-23 08:24:30|3007.87|3007.87|3007.92|3007.92|3007.92|3007.92|3007.87|3007.87|0
1653294300000|2022-05-23 08:25:00|3007.97|3007.97|3008.32|3008.32|3008.32|3008.32|3007.97|3007.97|0
1653294310000|2022-05-23 08:25:10|3008.66|3008.66|3008.56|3008.56|3008.66|3008.66|3008.56|3008.56|0
1653294360000|2022-05-23 08:26:00|3008.64|3008.64|3008.64|3008.64|3008.64|3008.64|3008.64|3008.64|0
1653294370000|2022-05-23 08:26:10|3008.95|3008.95|3008.95|3008.95|3008.95|3008.95|3008.95|3008.95|0
1653294380000|2022-05-23 08:26:20|3009.29|3009.29|3009.25|3009.25|3009.29|3009.29|3009.25|3009.25|0
1653294390000|2022-05-23 08:26:30|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|0
1653294410000|2022-05-23 08:26:50|3009.79|3009.79|3009.79|3009.79|3009.79|3009.79|3009.79|3009.79|0
1653294420000|2022-05-23 08:27:00|3009.58|3009.58|3009.58|3009.58|3009.58|3009.58|3009.58|3009.58|0
1653294430000|2022-05-23 08:27:10|3009.82|3009.82|3009.82|3009.82|3009.82|3009.82|3009.82|3009.82|0
1653294470000|2022-05-23 08:27:50|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|0
1653294490000|2022-05-23 08:28:10|3009.62|3009.62|3009.54|3009.54|3009.62|3009.62|3009.54|3009.54|0
1653294510000|2022-05-23 08:28:30|3009.01|3009.01|3008.34|3008.34|3009.01|3009.01|3008.34|3008.34|0
1653294530000|2022-05-23 08:28:50|3008.42|3008.42|3008.52|3008.52|3008.52|3008.52|3008.42|3008.42|0
1653294540000|2022-05-23 08:29:00|3008.66|3008.66|3009.21|3009.21|3009.31|3009.31|3008.66|3008.66|0
1653294570000|2022-05-23 08:29:30|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|0
1653294610000|2022-05-23 08:30:10|3009.43|3009.43|3009.43|3009.43|3009.43|3009.43|3009.43|3009.43|0
1653294630000|2022-05-23 08:30:30|3009.55|3009.55|3009.55|3009.55|3009.55|3009.55|3009.55|3009.55|0
1653294700000|2022-05-23 08:31:40|3009.77|3009.77|3009.77|3009.77|3009.77|3009.77|3009.77|3009.77|0
1653294710000|2022-05-23 08:31:50|3010.05|3010.05|3010.33|3010.33|3010.33|3010.33|3010.05|3010.05|0
1653294720000|2022-05-23 08:32:00|3010.41|3010.41|3010.52|3010.52|3010.52|3010.52|3010.41|3010.41|0
1653294730000|2022-05-23 08:32:10|3009.85|3009.85|3009.7|3009.7|3009.85|3009.85|3009.7|3009.7|0
1653294760000|2022-05-23 08:32:40|3009.74|3009.74|3009.77|3009.77|3009.82|3009.82|3009.73|3009.73|0
1653294780000|2022-05-23 08:33:00|3010.1|3010.1|3010.1|3010.1|3010.1|3010.1|3010.1|3010.1|0
1653294800000|2022-05-23 08:33:20|3010.2|3010.2|3010.2|3010.2|3010.2|3010.2|3010.2|3010.2|0
1653294820000|2022-05-23 08:33:40|3010.34|3010.34|3010.34|3010.34|3010.34|3010.34|3010.34|3010.34|0
1653294840000|2022-05-23 08:34:00|3010.14|3010.14|3009.91|3009.91|3010.14|3010.14|3009.91|3009.91|0
1653294850000|2022-05-23 08:34:10|3009.45|3009.45|3009.69|3009.69|3009.69|3009.69|3009.45|3009.45|0
1653294870000|2022-05-23 08:34:30|3009.77|3009.77|3009.77|3009.77|3009.77|3009.77|3009.77|3009.77|0
1653294880000|2022-05-23 08:34:40|3009.66|3009.66|3009.66|3009.66|3009.66|3009.66|3009.66|3009.66|0
1653294890000|2022-05-23 08:34:50|3009.84|3009.84|3009.84|3009.84|3009.84|3009.84|3009.84|3009.84|0
1653294910000|2022-05-23 08:35:10|3009.72|3009.72|3009.84|3009.84|3009.84|3009.84|3009.72|3009.72|0
1653294930000|2022-05-23 08:35:30|3009.61|3009.61|3009.94|3009.94|3009.94|3009.94|3009.61|3009.61|0
1653294940000|2022-05-23 08:35:40|3009.86|3009.86|3009.86|3009.86|3009.86|3009.86|3009.86|3009.86|0
1653294990000|2022-05-23 08:36:30|3010.2|3010.2|3010.2|3010.2|3010.2|3010.2|3010.12|3010.12|0
1653295000000|2022-05-23 08:36:40|3010.15|3010.15|3010.2|3010.2|3010.2|3010.2|3010.15|3010.15|0
1653295010000|2022-05-23 08:36:50|3010.3|3010.3|3010.2|3010.2|3010.3|3010.3|3010.2|3010.2|0
1653295020000|2022-05-23 08:37:00|3010.28|3010.28|3010.61|3010.61|3010.61|3010.61|3010.28|3010.28|0
1653295030000|2022-05-23 08:37:10|3010.71|3010.71|3010.71|3010.71|3010.71|3010.71|3010.71|3010.71|0
1653295060000|2022-05-23 08:37:40|3010.63|3010.63|3010.75|3010.75|3010.75|3010.75|3010.63|3010.63|0
1653295070000|2022-05-23 08:37:50|3010.67|3010.67|3010.67|3010.67|3010.67|3010.67|3010.67|3010.67|0
1653295100000|2022-05-23 08:38:20|3010|3010|3010.34|3010.34|3010.34|3010.34|3010|3010|0
1653295140000|2022-05-23 08:39:00|3010.5|3010.5|3010.58|3010.58|3010.58|3010.58|3010.5|3010.5|0
1653295150000|2022-05-23 08:39:10|3011.15|3011.15|3011.17|3011.17|3011.17|3011.17|3011.09|3011.09|0
1653295160000|2022-05-23 08:39:20|3011.25|3011.25|3011.25|3011.25|3011.25|3011.25|3011.25|3011.25|0
1653295180000|2022-05-23 08:39:40|3011.36|3011.36|3011.44|3011.44|3011.44|3011.44|3011.36|3011.36|0
1653295190000|2022-05-23 08:39:50|3011.59|3011.59|3011.59|3011.59|3011.59|3011.59|3011.59|3011.59|0
1653295220000|2022-05-23 08:40:20|3011.67|3011.67|3011.67|3011.67|3011.67|3011.67|3011.67|3011.67|0
1653295230000|2022-05-23 08:40:30|3011.46|3011.46|3011.57|3011.57|3011.61|3011.61|3011.46|3011.46|0
1653295240000|2022-05-23 08:40:40|3011.8|3011.8|3011.96|3011.96|3011.96|3011.96|3011.8|3011.8|0
1653295300000|2022-05-23 08:41:40|3012.04|3012.04|3011.72|3011.72|3012.12|3012.12|3011.72|3011.72|0
1653295310000|2022-05-23 08:41:50|3011.39|3011.39|3011.39|3011.39|3011.39|3011.39|3011.39|3011.39|0
1653295330000|2022-05-23 08:42:10|3011.54|3011.54|3011.61|3011.61|3011.61|3011.61|3011.54|3011.54|0
1653295370000|2022-05-23 08:42:50|3011.93|3011.93|3011.93|3011.93|3011.93|3011.93|3011.93|3011.93|0
1653295380000|2022-05-23 08:43:00|3012.02|3012.02|3012.12|3012.12|3012.12|3012.12|3012.02|3012.02|0
1653295390000|2022-05-23 08:43:10|3012.02|3012.02|3011.74|3011.74|3012.02|3012.02|3011.74|3011.74|0
1653295400000|2022-05-23 08:43:20|3011.66|3011.66|3011.66|3011.66|3011.66|3011.66|3011.66|3011.66|0
1653295410000|2022-05-23 08:43:30|3011.56|3011.56|3011.56|3011.56|3011.56|3011.56|3011.56|3011.56|0
1653295420000|2022-05-23 08:43:40|3011.24|3011.24|3010.94|3010.94|3011.24|3011.24|3010.94|3010.94|0
1653295430000|2022-05-23 08:43:50|3010.86|3010.86|3010.73|3010.73|3010.96|3010.96|3010.73|3010.73|0
1653295440000|2022-05-23 08:44:00|3010.84|3010.84|3010.83|3010.83|3010.92|3010.92|3010.83|3010.83|0
1653295450000|2022-05-23 08:44:10|3010.91|3010.91|3009.79|3009.79|3010.91|3010.91|3009.79|3009.79|0
1653295470000|2022-05-23 08:44:30|3009.87|3009.87|3009.87|3009.87|3009.87|3009.87|3009.87|3009.87|0
1653295500000|2022-05-23 08:45:00|3009.96|3009.96|3010.05|3010.05|3010.05|3010.05|3009.96|3009.96|0
1653295520000|2022-05-23 08:45:20|3010.15|3010.15|3010.15|3010.15|3010.15|3010.15|3010.15|3010.15|0
1653295530000|2022-05-23 08:45:30|3010.34|3010.34|3010.43|3010.43|3010.43|3010.43|3010.34|3010.34|0
1653295550000|2022-05-23 08:45:50|3010.51|3010.51|3010.51|3010.51|3010.51|3010.51|3010.51|3010.51|0
1653295560000|2022-05-23 08:46:00|3010.6|3010.6|3010.6|3010.6|3010.6|3010.6|3010.6|3010.6|0
1653295570000|2022-05-23 08:46:10|3011.6|3011.6|3011.27|3011.27|3011.6|3011.6|3011.27|3011.27|0
1653295580000|2022-05-23 08:46:20|3011.37|3011.37|3011.42|3011.42|3011.42|3011.42|3011.37|3011.37|0
1653295590000|2022-05-23 08:46:30|3011.4|3011.4|3011.4|3011.4|3011.4|3011.4|3011.4|3011.4|0
1653295610000|2022-05-23 08:46:50|3011.73|3011.73|3011.73|3011.73|3011.73|3011.73|3011.73|3011.73|0
1653295620000|2022-05-23 08:47:00|3011.64|3011.64|3011.64|3011.64|3011.64|3011.64|3011.64|3011.64|0
1653295630000|2022-05-23 08:47:10|3011.92|3011.92|3011.92|3011.92|3011.92|3011.92|3011.92|3011.92|0
1653295670000|2022-05-23 08:47:50|3011.83|3011.83|3011.83|3011.83|3011.83|3011.83|3011.83|3011.83|0
1653295700000|2022-05-23 08:48:20|3011.93|3011.93|3011.89|3011.89|3012.03|3012.03|3011.89|3011.89|0
1653295720000|2022-05-23 08:48:40|3012.13|3012.13|3012.13|3012.13|3012.13|3012.13|3012.13|3012.13|0
1653295730000|2022-05-23 08:48:50|3012.31|3012.31|3012.31|3012.31|3012.31|3012.31|3012.31|3012.31|0
1653295740000|2022-05-23 08:49:00|3012.41|3012.41|3012.62|3012.62|3012.62|3012.62|3012.41|3012.41|0
1653295790000|2022-05-23 08:49:50|3012.55|3012.55|3012.55|3012.55|3012.55|3012.55|3012.55|3012.55|0
1653295810000|2022-05-23 08:50:10|3011.88|3011.88|3011.88|3011.88|3011.88|3011.88|3011.88|3011.88|0
1653295830000|2022-05-23 08:50:30|3011.99|3011.99|3011.99|3011.99|3011.99|3011.99|3011.99|3011.99|0
1653295840000|2022-05-23 08:50:40|3011.87|3011.87|3011.91|3011.91|3011.91|3011.91|3011.87|3011.87|0
1653295870000|2022-05-23 08:51:10|3011.82|3011.82|3011.77|3011.77|3011.82|3011.82|3011.77|3011.77|0
1653295930000|2022-05-23 08:52:10|3012.1|3012.1|3012.1|3012.1|3012.1|3012.1|3012.1|3012.1|0
1653295950000|2022-05-23 08:52:30|3011.9|3011.9|3011.9|3011.9|3011.9|3011.9|3011.9|3011.9|0
1653295960000|2022-05-23 08:52:40|3011.69|3011.69|3011.69|3011.69|3011.69|3011.69|3011.69|3011.69|0
1653296000000|2022-05-23 08:53:20|3011.48|3011.48|3011.56|3011.56|3011.56|3011.56|3011.37|3011.37|0
1653296010000|2022-05-23 08:53:30|3011|3011|3011|3011|3011|3011|3011|3011|0
1653296020000|2022-05-23 08:53:40|3009.56|3009.56|3008.81|3008.81|3009.56|3009.56|3008.81|3008.81|0
1653296030000|2022-05-23 08:53:50|3008.71|3008.71|3008.7|3008.7|3008.71|3008.71|3008.63|3008.63|0
1653296040000|2022-05-23 08:54:00|3008.58|3008.58|3008.47|3008.47|3008.58|3008.58|3008.47|3008.47|0
1653296050000|2022-05-23 08:54:10|3008.14|3008.14|3008.14|3008.14|3008.14|3008.14|3008.14|3008.14|0
1653296060000|2022-05-23 08:54:20|3008.47|3008.47|3008.44|3008.44|3008.47|3008.47|3008.44|3008.44|0
1653296110000|2022-05-23 08:55:10|3007.44|3007.44|3007.44|3007.44|3007.44|3007.44|3007.44|3007.44|0
1653296150000|2022-05-23 08:55:50|3007.78|3007.78|3007.78|3007.78|3007.78|3007.78|3007.78|3007.78|0
1653296160000|2022-05-23 08:56:00|3007.44|3007.44|3007.44|3007.44|3007.44|3007.44|3007.44|3007.44|0
1653296170000|2022-05-23 08:56:10|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|0
1653296190000|2022-05-23 08:56:30|3008.01|3008.01|3007.7|3007.7|3008.01|3008.01|3007.7|3007.7|0
1653296200000|2022-05-23 08:56:40|3007.78|3007.78|3007.78|3007.78|3007.78|3007.78|3007.78|3007.78|0
1653296210000|2022-05-23 08:56:50|3007.7|3007.7|3007.59|3007.59|3007.7|3007.7|3007.59|3007.59|0
1653296230000|2022-05-23 08:57:10|3007.67|3007.67|3007.67|3007.67|3007.67|3007.67|3007.67|3007.67|0
1653296240000|2022-05-23 08:57:20|3007.77|3007.77|3008.19|3008.19|3008.19|3008.19|3007.77|3007.77|0
1653296250000|2022-05-23 08:57:30|3008.23|3008.23|3008.23|3008.23|3008.23|3008.23|3008.23|3008.23|0
1653296280000|2022-05-23 08:58:00|3008.14|3008.14|3007.33|3007.33|3008.14|3008.14|3007.33|3007.33|0
1653296300000|2022-05-23 08:58:20|3007.43|3007.43|3007.43|3007.43|3007.43|3007.43|3007.43|3007.43|0
1653296320000|2022-05-23 08:58:40|3007.41|3007.41|3007.41|3007.41|3007.41|3007.41|3007.41|3007.41|0
1653296360000|2022-05-23 08:59:20|3007.31|3007.31|3007.31|3007.31|3007.31|3007.31|3007.31|3007.31|0
1653296380000|2022-05-23 08:59:40|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|0
1653296390000|2022-05-23 08:59:50|3006.27|3006.27|3006.09|3006.09|3006.27|3006.27|3006.09|3006.09|0
1653296400000|2022-05-23 09:00:00|3006.25|3006.25|3006.33|3006.33|3006.33|3006.33|3006.25|3006.25|0
1653296410000|2022-05-23 09:00:10|3006.43|3006.43|3006.43|3006.43|3006.43|3006.43|3006.43|3006.43|0
1653296430000|2022-05-23 09:00:30|3006.51|3006.51|3006.51|3006.51|3006.51|3006.51|3006.51|3006.51|0
1653296440000|2022-05-23 09:00:40|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|0
1653296480000|2022-05-23 09:01:20|3005.43|3005.43|3004.73|3004.73|3005.43|3005.43|3004.73|3004.73|0
1653296510000|2022-05-23 09:01:50|3004.96|3004.96|3005.36|3005.36|3005.36|3005.36|3004.96|3004.96|0
1653296530000|2022-05-23 09:02:10|3005.02|3005.02|3005.02|3005.02|3005.02|3005.02|3005.02|3005.02|0
1653296550000|2022-05-23 09:02:30|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|0
1653296580000|2022-05-23 09:03:00|3005.14|3005.14|3005.14|3005.14|3005.14|3005.14|3005.14|3005.14|0
1653296590000|2022-05-23 09:03:10|3005.24|3005.24|3005.24|3005.24|3005.24|3005.24|3005.24|3005.24|0
1653296610000|2022-05-23 09:03:30|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|0
1653296620000|2022-05-23 09:03:40|3004.96|3004.96|3004.96|3004.96|3004.96|3004.96|3004.96|3004.96|0
1653296630000|2022-05-23 09:03:50|3005.24|3005.24|3005.24|3005.24|3005.24|3005.24|3005.24|3005.24|0
1653296660000|2022-05-23 09:04:20|3005.12|3005.12|3005.12|3005.12|3005.12|3005.12|3005.12|3005.12|0
1653296670000|2022-05-23 09:04:30|3005.28|3005.28|3005.44|3005.44|3005.44|3005.44|3005.28|3005.28|0
1653296680000|2022-05-23 09:04:40|3005.53|3005.53|3005.53|3005.53|3005.53|3005.53|3005.53|3005.53|0
1653296700000|2022-05-23 09:05:00|3005.87|3005.87|3005.87|3005.87|3005.87|3005.87|3005.87|3005.87|0
1653296710000|2022-05-23 09:05:10|3005.98|3005.98|3005.98|3005.98|3005.98|3005.98|3005.98|3005.98|0
1653296770000|2022-05-23 09:06:10|3006.08|3006.08|3006|3006|3006.08|3006.08|3005.84|3005.84|0
1653296790000|2022-05-23 09:06:30|3005.66|3005.66|3005.66|3005.66|3005.66|3005.66|3005.66|3005.66|0
1653296800000|2022-05-23 09:06:40|3005.58|3005.58|3005.58|3005.58|3005.58|3005.58|3005.58|3005.58|0
1653296810000|2022-05-23 09:06:50|3005.25|3005.25|3005.25|3005.25|3005.25|3005.25|3005.25|3005.25|0
1653296840000|2022-05-23 09:07:20|3005.58|3005.58|3005.58|3005.58|3005.58|3005.58|3005.58|3005.58|0
1653296850000|2022-05-23 09:07:30|3005.4|3005.4|3004.74|3004.74|3005.4|3005.4|3004.74|3004.74|0
1653296880000|2022-05-23 09:08:00|3004.66|3004.66|3004.99|3004.99|3004.99|3004.99|3004.66|3004.66|0
1653296890000|2022-05-23 09:08:10|3004.83|3004.83|3004.83|3004.83|3004.83|3004.83|3004.83|3004.83|0
1653296900000|2022-05-23 09:08:20|3004.72|3004.72|3004.72|3004.72|3004.72|3004.72|3004.72|3004.72|0
1653296910000|2022-05-23 09:08:30|3004.61|3004.61|3004.49|3004.49|3004.61|3004.61|3004.49|3004.49|0
1653296930000|2022-05-23 09:08:50|3004.29|3004.29|3004.11|3004.11|3004.29|3004.29|3004.11|3004.11|0
1653296940000|2022-05-23 09:09:00|3004|3004|3003.8|3003.8|3004|3004|3003.8|3003.8|0
1653296950000|2022-05-23 09:09:10|3003.38|3003.38|3001.99|3001.99|3003.38|3003.38|3001.79|3001.79|0
1653296970000|2022-05-23 09:09:30|3002.07|3002.07|3002.25|3002.25|3002.25|3002.25|3002.07|3002.07|0
1653296980000|2022-05-23 09:09:40|3002.17|3002.17|3002.01|3002.01|3002.17|3002.17|3002.01|3002.01|0
1653296990000|2022-05-23 09:09:50|3001.93|3001.93|3001.93|3001.93|3001.93|3001.93|3001.93|3001.93|0
1653297000000|2022-05-23 09:10:00|3001.85|3001.85|3001.96|3001.96|3001.96|3001.96|3001.85|3001.85|0
1653297010000|2022-05-23 09:10:10|3001.78|3001.78|3001.78|3001.78|3001.78|3001.78|3001.78|3001.78|0
1653297020000|2022-05-23 09:10:20|3002.12|3002.12|3002.12|3002.12|3002.12|3002.12|3002.12|3002.12|0
1653297040000|2022-05-23 09:10:40|3002.04|3002.04|3001.81|3001.81|3002.04|3002.04|3001.81|3001.81|0
1653297050000|2022-05-23 09:10:50|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|0
1653297060000|2022-05-23 09:11:00|3002.61|3002.61|3002.4|3002.4|3002.61|3002.61|3002.4|3002.4|0
1653297070000|2022-05-23 09:11:10|3002.73|3002.73|3002.78|3002.78|3002.78|3002.78|3002.73|3002.73|0
1653297080000|2022-05-23 09:11:20|3002.71|3002.71|3002.71|3002.71|3002.71|3002.71|3002.71|3002.71|0
1653297100000|2022-05-23 09:11:40|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|0
1653297110000|2022-05-23 09:11:50|3002.46|3002.46|3002.46|3002.46|3002.46|3002.46|3002.46|3002.46|0
1653297120000|2022-05-23 09:12:00|3002.51|3002.51|3002.51|3002.51|3002.51|3002.51|3002.51|3002.51|0
1653297140000|2022-05-23 09:12:20|3002.74|3002.74|3002.74|3002.74|3002.74|3002.74|3002.74|3002.74|0
1653297150000|2022-05-23 09:12:30|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|0
1653297210000|2022-05-23 09:13:30|3003.49|3003.49|3003.49|3003.49|3003.49|3003.49|3003.49|3003.49|0
1653297260000|2022-05-23 09:14:20|3003.15|3003.15|3003.15|3003.15|3003.15|3003.15|3003.15|3003.15|0
1653297300000|2022-05-23 09:15:00|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|0
1653297320000|2022-05-23 09:15:20|3003.09|3003.09|3003.28|3003.28|3003.28|3003.28|3002.97|3002.97|0
1653297330000|2022-05-23 09:15:30|3003.17|3003.17|3002.23|3002.23|3003.17|3003.17|3001.9|3001.9|0
1653297340000|2022-05-23 09:15:40|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|0
1653297350000|2022-05-23 09:15:50|3001.9|3001.9|3001.41|3001.41|3001.9|3001.9|3001.41|3001.41|0
1653297360000|2022-05-23 09:16:00|3001.34|3001.34|3000.06|3000.06|3001.34|3001.34|3000.06|3000.06|0
1653297380000|2022-05-23 09:16:20|3000.39|3000.39|3000.32|3000.32|3000.39|3000.39|3000.32|3000.32|0
1653297390000|2022-05-23 09:16:30|3000.24|3000.24|3000.68|3000.68|3000.68|3000.68|3000.24|3000.24|0
1653297400000|2022-05-23 09:16:40|3000.86|3000.86|3000.86|3000.86|3000.86|3000.86|3000.86|3000.86|0
1653297410000|2022-05-23 09:16:50|3000.94|3000.94|3000.95|3000.95|3001.02|3001.02|3000.94|3000.94|0
1653297440000|2022-05-23 09:17:20|3001.16|3001.16|3001.16|3001.16|3001.16|3001.16|3001.16|3001.16|0
1653297450000|2022-05-23 09:17:30|3001.07|3001.07|3001.07|3001.07|3001.07|3001.07|3001.07|3001.07|0
1653297470000|2022-05-23 09:17:50|3001.11|3001.11|3001.11|3001.11|3001.11|3001.11|3001.11|3001.11|0
1653297480000|2022-05-23 09:18:00|3001.07|3001.07|3001.07|3001.07|3001.07|3001.07|3001.07|3001.07|0
1653297490000|2022-05-23 09:18:10|3000.74|3000.74|3000.74|3000.74|3000.74|3000.74|3000.74|3000.74|0
1653297500000|2022-05-23 09:18:20|3000.9|3000.9|3000.9|3000.9|3000.9|3000.9|3000.9|3000.9|0
1653297510000|2022-05-23 09:18:30|3001.13|3001.13|3001.91|3001.91|3001.91|3001.91|3001.13|3001.13|0
1653297520000|2022-05-23 09:18:40|3002.13|3002.13|3001.57|3001.57|3002.13|3002.13|3001.24|3001.24|0
1653297530000|2022-05-23 09:18:50|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|0
1653297540000|2022-05-23 09:19:00|3001.74|3001.74|3001.74|3001.74|3001.74|3001.74|3001.74|3001.74|0
1653297550000|2022-05-23 09:19:10|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|0
1653297560000|2022-05-23 09:19:20|3001.61|3001.61|3001.61|3001.61|3001.61|3001.61|3001.61|3001.61|0
1653297570000|2022-05-23 09:19:30|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|0
1653297580000|2022-05-23 09:19:40|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|0
1653297590000|2022-05-23 09:19:50|3001.96|3001.96|3002.3|3002.3|3002.37|3002.37|3001.96|3001.96|0
1653297600000|2022-05-23 09:20:00|3002.63|3002.63|3003.6|3003.6|3003.6|3003.6|3002.63|3002.63|0
1653297610000|2022-05-23 09:20:10|3002.93|3002.93|3003.27|3003.27|3003.27|3003.27|3002.93|3002.93|0
1653297620000|2022-05-23 09:20:20|3003.41|3003.41|3003.44|3003.44|3003.44|3003.44|3003.41|3003.41|0
1653297630000|2022-05-23 09:20:30|3003.64|3003.64|3003.54|3003.54|3003.64|3003.64|3003.54|3003.54|0
1653297650000|2022-05-23 09:20:50|3003.49|3003.49|3003.47|3003.47|3003.49|3003.49|3003.47|3003.47|0
1653297660000|2022-05-23 09:21:00|3003.44|3003.44|3003.54|3003.54|3003.54|3003.54|3003.44|3003.44|0
1653297680000|2022-05-23 09:21:20|3003.72|3003.72|3003.72|3003.72|3003.72|3003.72|3003.72|3003.72|0
1653297690000|2022-05-23 09:21:30|3003.82|3003.82|3003.82|3003.82|3003.82|3003.82|3003.82|3003.82|0
1653297710000|2022-05-23 09:21:50|3004.2|3004.2|3004.2|3004.2|3004.2|3004.2|3004.2|3004.2|0
1653297720000|2022-05-23 09:22:00|3004.53|3004.53|3004.53|3004.53|3004.53|3004.53|3004.53|3004.53|0
1653297730000|2022-05-23 09:22:10|3004.63|3004.63|3004.53|3004.53|3004.63|3004.63|3004.53|3004.53|0
1653297800000|2022-05-23 09:23:20|3004.69|3004.69|3004.36|3004.36|3004.69|3004.69|3004.36|3004.36|0
1653297810000|2022-05-23 09:23:30|3004.29|3004.29|3004.29|3004.29|3004.29|3004.29|3004.29|3004.29|0
1653297830000|2022-05-23 09:23:50|3004.46|3004.46|3004.46|3004.46|3004.46|3004.46|3004.46|3004.46|0
1653297840000|2022-05-23 09:24:00|3004.54|3004.54|3004.76|3004.76|3004.76|3004.76|3004.54|3004.54|0
1653297880000|2022-05-23 09:24:40|3004.92|3004.92|3004.92|3004.92|3004.92|3004.92|3004.92|3004.92|0
1653297890000|2022-05-23 09:24:50|3005.13|3005.13|3005.23|3005.23|3005.23|3005.23|3005.13|3005.13|0
1653297900000|2022-05-23 09:25:00|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|0
1653297920000|2022-05-23 09:25:20|3005.77|3005.77|3005.87|3005.87|3005.94|3005.94|3005.77|3005.77|0
1653297930000|2022-05-23 09:25:30|3005.77|3005.77|3006.43|3006.43|3006.43|3006.43|3005.77|3005.77|0
1653297940000|2022-05-23 09:25:40|3006.51|3006.51|3006.51|3006.51|3006.51|3006.51|3006.51|3006.51|0
1653297950000|2022-05-23 09:25:50|3006.17|3006.17|3006.51|3006.51|3006.51|3006.51|3006.17|3006.17|0
1653297960000|2022-05-23 09:26:00|3006.84|3006.84|3007.98|3007.98|3007.98|3007.98|3006.84|3006.84|0
1653297970000|2022-05-23 09:26:10|3008.36|3008.36|3008.36|3008.36|3008.36|3008.36|3008.36|3008.36|0
1653297980000|2022-05-23 09:26:20|3008.44|3008.44|3008.6|3008.6|3008.6|3008.6|3008.44|3008.44|0
1653297990000|2022-05-23 09:26:30|3008.92|3008.92|3008.81|3008.81|3008.92|3008.92|3008.81|3008.81|0
1653298000000|2022-05-23 09:26:40|3008.77|3008.77|3009.1|3009.1|3009.1|3009.1|3008.77|3008.77|0
1653298020000|2022-05-23 09:27:00|3009.42|3009.42|3009.42|3009.42|3009.42|3009.42|3009.42|3009.42|0
1653298040000|2022-05-23 09:27:20|3009.46|3009.46|3009.46|3009.46|3009.46|3009.46|3009.46|3009.46|0
1653298060000|2022-05-23 09:27:40|3009.5|3009.5|3009.46|3009.46|3009.5|3009.5|3009.46|3009.46|0
1653298080000|2022-05-23 09:28:00|3009.13|3009.13|3009.13|3009.13|3009.23|3009.23|3009.13|3009.13|0
1653298110000|2022-05-23 09:28:30|3009.21|3009.21|3009.54|3009.54|3009.54|3009.54|3009.21|3009.21|0
1653298120000|2022-05-23 09:28:40|3009.96|3009.96|3010.24|3010.24|3010.24|3010.24|3009.96|3009.96|0
1653298130000|2022-05-23 09:28:50|3010.32|3010.32|3010.32|3010.32|3010.32|3010.32|3010.32|3010.32|0
1653298140000|2022-05-23 09:29:00|3010.22|3010.22|3010.2|3010.2|3010.22|3010.22|3010.02|3010.02|0
1653298170000|2022-05-23 09:29:30|3010.27|3010.27|3010.27|3010.27|3010.27|3010.27|3010.27|3010.27|0
1653298190000|2022-05-23 09:29:50|3010.19|3010.19|3010.19|3010.19|3010.19|3010.19|3010.19|3010.19|0
1653298200000|2022-05-23 09:30:00|3010.93|3010.93|3011.14|3011.14|3011.14|3011.14|3010.93|3010.93|0
1653298210000|2022-05-23 09:30:10|3011.47|3011.47|3011.35|3011.35|3011.47|3011.47|3011.12|3011.12|0
1653298230000|2022-05-23 09:30:30|3011.6|3011.6|3011.6|3011.6|3011.6|3011.6|3011.6|3011.6|0
1653298260000|2022-05-23 09:31:00|3011.27|3011.27|3011.27|3011.27|3011.27|3011.27|3011.27|3011.27|0
1653298270000|2022-05-23 09:31:10|3011.23|3011.23|3011.23|3011.23|3011.23|3011.23|3011.23|3011.23|0
1653298290000|2022-05-23 09:31:30|3011.07|3011.07|3011.07|3011.07|3011.11|3011.11|3011.07|3011.07|0
1653298300000|2022-05-23 09:31:40|3011.02|3011.02|3011.25|3011.25|3011.25|3011.25|3011.02|3011.02|0
1653298310000|2022-05-23 09:31:50|3011.22|3011.22|3010.26|3010.26|3011.22|3011.22|3010.26|3010.26|0
1653298320000|2022-05-23 09:32:00|3010.34|3010.34|3010.34|3010.34|3010.34|3010.34|3010.34|3010.34|0
1653298340000|2022-05-23 09:32:20|3010|3010|3010|3010|3010|3010|3010|3010|0
1653298350000|2022-05-23 09:32:30|3010.67|3010.67|3010.59|3010.59|3010.67|3010.67|3010.59|3010.59|0
1653298380000|2022-05-23 09:33:00|3010.77|3010.77|3011.02|3011.02|3011.02|3011.02|3010.69|3010.69|0
1653298390000|2022-05-23 09:33:10|3011.35|3011.35|3011.35|3011.35|3011.35|3011.35|3011.35|3011.35|0
1653298400000|2022-05-23 09:33:20|3011.25|3011.25|3010.81|3010.81|3011.25|3011.25|3010.81|3010.81|0
1653298480000|2022-05-23 09:34:40|3010.7|3010.7|3010.7|3010.7|3010.7|3010.7|3010.7|3010.7|0
1653298490000|2022-05-23 09:34:50|3010.83|3010.83|3010.83|3010.83|3010.83|3010.83|3010.83|3010.83|0
1653298510000|2022-05-23 09:35:10|3011.02|3011.02|3011.02|3011.02|3011.02|3011.02|3011.02|3011.02|0
1653298520000|2022-05-23 09:35:20|3010.92|3010.92|3011.04|3011.04|3011.04|3011.04|3010.92|3010.92|0
1653298530000|2022-05-23 09:35:30|3010.98|3010.98|3010.98|3010.98|3010.98|3010.98|3010.98|3010.98|0
1653298540000|2022-05-23 09:35:40|3011.05|3011.05|3011.05|3011.05|3011.05|3011.05|3011.05|3011.05|0
1653298550000|2022-05-23 09:35:50|3011.72|3011.72|3011.72|3011.72|3011.72|3011.72|3011.72|3011.72|0
1653298560000|2022-05-23 09:36:00|3012.39|3012.39|3013.05|3013.05|3013.05|3013.05|3012.39|3012.39|0
1653298580000|2022-05-23 09:36:20|3013.13|3013.13|3013.13|3013.13|3013.13|3013.13|3013.13|3013.13|0
1653298590000|2022-05-23 09:36:30|3013.22|3013.22|3013.22|3013.22|3013.22|3013.22|3013.22|3013.22|0
1653298610000|2022-05-23 09:36:50|3012.88|3012.88|3012.88|3012.88|3012.88|3012.88|3012.88|3012.88|0
1653298620000|2022-05-23 09:37:00|3012.98|3012.98|3012.98|3012.98|3012.98|3012.98|3012.98|3012.98|0
1653298630000|2022-05-23 09:37:10|3012.88|3012.88|3012.88|3012.88|3012.88|3012.88|3012.88|3012.88|0
1653298640000|2022-05-23 09:37:20|3012.98|3012.98|3012.98|3012.98|3012.98|3012.98|3012.98|3012.98|0
1653298650000|2022-05-23 09:37:30|3013.32|3013.32|3013.32|3013.32|3013.32|3013.32|3013.32|3013.32|0
1653298680000|2022-05-23 09:38:00|3013.65|3013.65|3013.65|3013.65|3013.65|3013.65|3013.65|3013.65|0
1653298750000|2022-05-23 09:39:10|3013.32|3013.32|3013.32|3013.32|3013.32|3013.32|3013.32|3013.32|0
1653298770000|2022-05-23 09:39:30|3013.28|3013.28|3013.32|3013.32|3013.32|3013.32|3013.28|3013.28|0
1653298790000|2022-05-23 09:39:50|3013.4|3013.4|3013.52|3013.52|3013.52|3013.52|3013.4|3013.4|0
1653298800000|2022-05-23 09:40:00|3013.56|3013.56|3013.48|3013.48|3013.56|3013.56|3013.48|3013.48|0
1653298810000|2022-05-23 09:40:10|3013.57|3013.57|3013.21|3013.21|3013.57|3013.57|3013.21|3013.21|0
1653298930000|2022-05-23 09:42:10|3014.21|3014.21|3014.21|3014.21|3014.21|3014.21|3014.21|3014.21|0
1653298960000|2022-05-23 09:42:40|3014.52|3014.52|3014.52|3014.52|3014.52|3014.52|3014.52|3014.52|0
1653298970000|2022-05-23 09:42:50|3014.61|3014.61|3014.61|3014.61|3014.61|3014.61|3014.61|3014.61|0
1653299010000|2022-05-23 09:43:30|3014.66|3014.66|3014.66|3014.66|3014.66|3014.66|3014.66|3014.66|0
1653299040000|2022-05-23 09:44:00|3014.58|3014.58|3014.66|3014.66|3014.66|3014.66|3014.58|3014.58|0
1653299050000|2022-05-23 09:44:10|3014.7|3014.7|3014.97|3014.97|3014.97|3014.97|3014.7|3014.7|0
1653299060000|2022-05-23 09:44:20|3014.93|3014.93|3014.93|3014.93|3014.93|3014.93|3014.93|3014.93|0
1653299070000|2022-05-23 09:44:30|3015.06|3015.06|3015.06|3015.06|3015.06|3015.06|3015.06|3015.06|0
1653299080000|2022-05-23 09:44:40|3015.18|3015.18|3015.06|3015.06|3015.26|3015.26|3015.06|3015.06|0
1653299110000|2022-05-23 09:45:10|3014.98|3014.98|3014.98|3014.98|3014.98|3014.98|3014.98|3014.98|0
1653299120000|2022-05-23 09:45:20|3014.85|3014.85|3014.85|3014.85|3014.85|3014.85|3014.85|3014.85|0
1653299140000|2022-05-23 09:45:40|3014.96|3014.96|3015.17|3015.17|3015.17|3015.17|3014.96|3014.96|0
1653299150000|2022-05-23 09:45:50|3015.07|3015.07|3014.9|3014.9|3015.07|3015.07|3014.9|3014.9|0
1653299170000|2022-05-23 09:46:10|3015.24|3015.24|3015.24|3015.24|3015.24|3015.24|3015.24|3015.24|0
1653299180000|2022-05-23 09:46:20|3015.45|3015.45|3015.45|3015.45|3015.45|3015.45|3015.45|3015.45|0
1653299190000|2022-05-23 09:46:30|3015.86|3015.86|3015.66|3015.66|3015.86|3015.86|3015.66|3015.66|0
1653299240000|2022-05-23 09:47:20|3015.73|3015.73|3015.73|3015.73|3015.73|3015.73|3015.73|3015.73|0
1653299250000|2022-05-23 09:47:30|3015.71|3015.71|3015.73|3015.73|3015.73|3015.73|3015.71|3015.71|0
1653299280000|2022-05-23 09:48:00|3015.94|3015.94|3015.94|3015.94|3015.94|3015.94|3015.94|3015.94|0
1653299290000|2022-05-23 09:48:10|3015.78|3015.78|3015.78|3015.78|3015.78|3015.78|3015.78|3015.78|0
1653299300000|2022-05-23 09:48:20|3015.9|3015.9|3016|3016|3016|3016|3015.9|3015.9|0
1653299310000|2022-05-23 09:48:30|3015.85|3015.85|3015.85|3015.85|3015.85|3015.85|3015.85|3015.85|0
1653299320000|2022-05-23 09:48:40|3015.96|3015.96|3015.18|3015.18|3015.96|3015.96|3015.18|3015.18|0
1653299330000|2022-05-23 09:48:50|3015.07|3015.07|3015.07|3015.07|3015.07|3015.07|3015.07|3015.07|0
1653299360000|2022-05-23 09:49:20|3015.14|3015.14|3015.14|3015.14|3015.14|3015.14|3015.14|3015.14|0
1653299370000|2022-05-23 09:49:30|3015.26|3015.26|3014.68|3014.68|3015.26|3015.26|3014.68|3014.68|0
1653299380000|2022-05-23 09:49:40|3014.78|3014.78|3014.71|3014.71|3014.78|3014.78|3014.71|3014.71|0
1653299390000|2022-05-23 09:49:50|3014.81|3014.81|3014.81|3014.81|3015.02|3015.02|3014.81|3014.81|0
1653299430000|2022-05-23 09:50:30|3014.88|3014.88|3015.12|3015.12|3015.12|3015.12|3014.88|3014.88|0
1653299480000|2022-05-23 09:51:20|3015.28|3015.28|3015.03|3015.03|3015.36|3015.36|3015.03|3015.03|0
1653299500000|2022-05-23 09:51:40|3015.11|3015.11|3015.11|3015.11|3015.11|3015.11|3015.11|3015.11|0
1653299510000|2022-05-23 09:51:50|3014.9|3014.9|3014.9|3014.9|3014.9|3014.9|3014.9|3014.9|0
1653299520000|2022-05-23 09:52:00|3014.82|3014.82|3014.82|3014.82|3014.82|3014.82|3014.72|3014.72|0
1653299550000|2022-05-23 09:52:30|3015.15|3015.15|3016.07|3016.07|3016.07|3016.07|3015.15|3015.15|0
1653299560000|2022-05-23 09:52:40|3015.74|3015.74|3015.74|3015.74|3015.74|3015.74|3015.74|3015.74|0
1653299590000|2022-05-23 09:53:10|3015.78|3015.78|3015.78|3015.78|3015.78|3015.78|3015.78|3015.78|0
1653299600000|2022-05-23 09:53:20|3015.62|3015.62|3015.62|3015.62|3015.62|3015.62|3015.62|3015.62|0
1653299610000|2022-05-23 09:53:30|3015.55|3015.55|3015.76|3015.76|3015.86|3015.86|3015.55|3015.55|0
1653299630000|2022-05-23 09:53:50|3015.96|3015.96|3015.92|3015.92|3015.96|3015.96|3015.92|3015.92|0
1653299640000|2022-05-23 09:54:00|3015.84|3015.84|3014.73|3014.73|3015.84|3015.84|3014.73|3014.73|0
1653299650000|2022-05-23 09:54:10|3014.83|3014.83|3014.83|3014.83|3014.83|3014.83|3014.83|3014.83|0
1653299680000|2022-05-23 09:54:40|3014.65|3014.65|3014.48|3014.48|3014.65|3014.65|3014.48|3014.48|0
1653299690000|2022-05-23 09:54:50|3014.53|3014.53|3014.53|3014.53|3014.53|3014.53|3014.53|3014.53|0
1653299710000|2022-05-23 09:55:10|3014.6|3014.6|3014.6|3014.6|3014.6|3014.6|3014.6|3014.6|0
1653299730000|2022-05-23 09:55:30|3014.49|3014.49|3014.16|3014.16|3014.49|3014.49|3014.16|3014.16|0
1653299740000|2022-05-23 09:55:40|3014.09|3014.09|3014.09|3014.09|3014.09|3014.09|3014.09|3014.09|0
1653299750000|2022-05-23 09:55:50|3013.98|3013.98|3013.98|3013.98|3013.98|3013.98|3013.98|3013.98|0
1653299760000|2022-05-23 09:56:00|3014.1|3014.1|3013.76|3013.76|3014.1|3014.1|3013.76|3013.76|0
1653299770000|2022-05-23 09:56:10|3013.72|3013.72|3013.64|3013.64|3013.72|3013.72|3013.62|3013.62|0
1653299780000|2022-05-23 09:56:20|3013.56|3013.56|3012.99|3012.99|3013.56|3013.56|3012.9|3012.9|0
1653299790000|2022-05-23 09:56:30|3012.95|3012.95|3012.95|3012.95|3012.95|3012.95|3012.95|3012.95|0
1653299820000|2022-05-23 09:57:00|3013.28|3013.28|3013.28|3013.28|3013.28|3013.28|3013.28|3013.28|0
1653299830000|2022-05-23 09:57:10|3013.56|3013.56|3013.56|3013.56|3013.56|3013.56|3013.56|3013.56|0
1653299840000|2022-05-23 09:57:20|3013.47|3013.47|3013.47|3013.47|3013.47|3013.47|3013.38|3013.38|0
1653299860000|2022-05-23 09:57:40|3013.28|3013.28|3013.28|3013.28|3013.28|3013.28|3013.28|3013.28|0
1653299870000|2022-05-23 09:57:50|3013.36|3013.36|3013.36|3013.36|3013.36|3013.36|3013.36|3013.36|0
1653299880000|2022-05-23 09:58:00|3013.7|3013.7|3013.7|3013.7|3013.7|3013.7|3013.7|3013.7|0
1653299910000|2022-05-23 09:58:30|3013.77|3013.77|3013.77|3013.77|3013.77|3013.77|3013.77|3013.77|0
1653299940000|2022-05-23 09:59:00|3013.66|3013.66|3013.74|3013.74|3013.74|3013.74|3013.66|3013.66|0
1653299960000|2022-05-23 09:59:20|3013.91|3013.91|3014.33|3014.33|3014.33|3014.33|3013.91|3013.91|0
1653299970000|2022-05-23 09:59:30|3014.12|3014.12|3014.12|3014.12|3014.12|3014.12|3014.12|3014.12|0
1653299990000|2022-05-23 09:59:50|3014.2|3014.2|3014.2|3014.2|3014.2|3014.2|3014.2|3014.2|0
1653300020000|2022-05-23 10:00:20|3014.24|3014.24|3014.24|3014.24|3014.24|3014.24|3014.24|3014.24|0
1653300060000|2022-05-23 10:01:00|3014.19|3014.19|3014.17|3014.17|3014.19|3014.19|3014.17|3014.17|0
1653300080000|2022-05-23 10:01:20|3014.06|3014.06|3014.1|3014.1|3014.1|3014.1|3014.06|3014.06|0
1653300090000|2022-05-23 10:01:30|3014.06|3014.06|3014.06|3014.06|3014.06|3014.06|3014.06|3014.06|0
1653300100000|2022-05-23 10:01:40|3013.96|3013.96|3013.96|3013.96|3013.96|3013.96|3013.96|3013.96|0
1653300110000|2022-05-23 10:01:50|3013.8|3013.8|3013.8|3013.8|3013.8|3013.8|3013.8|3013.8|0
1653300120000|2022-05-23 10:02:00|3013.88|3013.88|3013.88|3013.88|3013.88|3013.88|3013.88|3013.88|0
1653300150000|2022-05-23 10:02:30|3013.96|3013.96|3013.96|3013.96|3013.96|3013.96|3013.96|3013.96|0
1653300160000|2022-05-23 10:02:40|3014.06|3014.06|3014.06|3014.06|3014.06|3014.06|3014.06|3014.06|0
1653300180000|2022-05-23 10:03:00|3014.39|3014.39|3014.39|3014.39|3014.39|3014.39|3014.39|3014.39|0
1653300190000|2022-05-23 10:03:10|3015.39|3015.39|3015.38|3015.38|3015.57|3015.57|3015.38|3015.38|0
1653300200000|2022-05-23 10:03:20|3016.01|3016.01|3015.3|3015.3|3016.01|3016.01|3014.93|3014.93|0
1653300220000|2022-05-23 10:03:40|3015.38|3015.38|3015.38|3015.38|3015.38|3015.38|3015.38|3015.38|0
1653300240000|2022-05-23 10:04:00|3016.05|3016.05|3015.84|3015.84|3016.05|3016.05|3015.84|3015.84|0
1653300300000|2022-05-23 10:05:00|3015.88|3015.88|3015.92|3015.92|3015.92|3015.92|3015.88|3015.88|0
1653300310000|2022-05-23 10:05:10|3015.58|3015.58|3015.35|3015.35|3015.58|3015.58|3015.27|3015.27|0
1653300320000|2022-05-23 10:05:20|3015.43|3015.43|3015.43|3015.43|3015.43|3015.43|3015.43|3015.43|0
1653300350000|2022-05-23 10:05:50|3015.51|3015.51|3015.51|3015.51|3015.51|3015.51|3015.51|3015.51|0
1653300360000|2022-05-23 10:06:00|3015.43|3015.43|3015.43|3015.43|3015.43|3015.43|3015.43|3015.43|0
1653300370000|2022-05-23 10:06:10|3015.53|3015.53|3015.53|3015.53|3015.53|3015.53|3015.53|3015.53|0
1653300390000|2022-05-23 10:06:30|3015.63|3015.63|3015.74|3015.74|3015.74|3015.74|3015.63|3015.63|0
1653300410000|2022-05-23 10:06:50|3015.7|3015.7|3015.82|3015.82|3015.82|3015.82|3015.7|3015.7|0
1653300420000|2022-05-23 10:07:00|3015.9|3015.9|3015.98|3015.98|3015.98|3015.98|3015.9|3015.9|0
1653300440000|2022-05-23 10:07:20|3016.02|3016.02|3016.02|3016.02|3016.02|3016.02|3016.02|3016.02|0
1653300480000|2022-05-23 10:08:00|3016.06|3016.06|3016.06|3016.06|3016.06|3016.06|3016.06|3016.06|0
1653300540000|2022-05-23 10:09:00|3016.19|3016.19|3016.19|3016.19|3016.19|3016.19|3016.19|3016.19|0
1653300580000|2022-05-23 10:09:40|3016.11|3016.11|3016.11|3016.11|3016.11|3016.11|3016.11|3016.11|0
1653300600000|2022-05-23 10:10:00|3016.19|3016.19|3016.19|3016.19|3016.19|3016.19|3016.19|3016.19|0
1653300620000|2022-05-23 10:10:20|3015.95|3015.95|3015.84|3015.84|3015.95|3015.95|3015.84|3015.84|0
1653300630000|2022-05-23 10:10:30|3015.73|3015.73|3014.88|3014.88|3015.73|3015.73|3014.88|3014.88|0
1653300640000|2022-05-23 10:10:40|3014.54|3014.54|3012.82|3012.82|3014.54|3014.54|3012.82|3012.82|0
1653300650000|2022-05-23 10:10:50|3012.75|3012.75|3012.42|3012.42|3012.75|3012.75|3012.42|3012.42|0
1653300660000|2022-05-23 10:11:00|3012.46|3012.46|3012.19|3012.19|3012.46|3012.46|3012.19|3012.19|0
1653300670000|2022-05-23 10:11:10|3011.9|3011.9|3011.64|3011.64|3011.9|3011.9|3011.64|3011.64|0
1653300680000|2022-05-23 10:11:20|3011.56|3011.56|3011.32|3011.32|3011.56|3011.56|3011.32|3011.32|0
1653300690000|2022-05-23 10:11:30|3010.99|3010.99|3010.32|3010.32|3010.99|3010.99|3010.32|3010.32|0
1653300710000|2022-05-23 10:11:50|3010.24|3010.24|3010.24|3010.24|3010.24|3010.24|3010.24|3010.24|0
1653300730000|2022-05-23 10:12:10|3010.04|3010.04|3009.49|3009.49|3010.04|3010.04|3009.49|3009.49|0
1653300740000|2022-05-23 10:12:20|3009.44|3009.44|3009.31|3009.31|3009.44|3009.44|3009.31|3009.31|0
1653300760000|2022-05-23 10:12:40|3009.98|3009.98|3010.65|3010.65|3010.65|3010.65|3009.98|3009.98|0
1653300780000|2022-05-23 10:13:00|3010.53|3010.53|3010.53|3010.53|3010.53|3010.53|3010.53|3010.53|0
1653300790000|2022-05-23 10:13:10|3010.37|3010.37|3010.37|3010.37|3010.37|3010.37|3010.37|3010.37|0
1653300840000|2022-05-23 10:14:00|3010.06|3010.06|3010.11|3010.11|3010.11|3010.11|3010.06|3010.06|0
1653300860000|2022-05-23 10:14:20|3010.31|3010.31|3010.31|3010.31|3010.31|3010.31|3010.31|3010.31|0
1653300920000|2022-05-23 10:15:20|3010.23|3010.23|3010.15|3010.15|3010.23|3010.23|3010.15|3010.15|0
1653300930000|2022-05-23 10:15:30|3009.95|3009.95|3009.61|3009.61|3009.95|3009.95|3009.61|3009.61|0
1653300950000|2022-05-23 10:15:50|3009.73|3009.73|3009.73|3009.73|3009.73|3009.73|3009.73|3009.73|0
1653300970000|2022-05-23 10:16:10|3009.83|3009.83|3009.93|3009.93|3009.93|3009.93|3009.83|3009.83|0
1653300990000|2022-05-23 10:16:30|3009.76|3009.76|3009.76|3009.76|3009.76|3009.76|3009.76|3009.76|0
1653301000000|2022-05-23 10:16:40|3009.55|3009.55|3009.59|3009.59|3009.59|3009.59|3009.55|3009.55|0
1653301010000|2022-05-23 10:16:50|3009.41|3009.41|3009.83|3009.83|3010.04|3010.04|3009.41|3009.41|0
1653301020000|2022-05-23 10:17:00|3010.05|3010.05|3010.05|3010.05|3010.05|3010.05|3010.05|3010.05|0
1653301050000|2022-05-23 10:17:30|3009.97|3009.97|3009.97|3009.97|3009.97|3009.97|3009.97|3009.97|0
1653301060000|2022-05-23 10:17:40|3010.08|3010.08|3010.08|3010.08|3010.08|3010.08|3010.08|3010.08|0
1653301100000|2022-05-23 10:18:20|3010.04|3010.04|3010.04|3010.04|3010.04|3010.04|3010.04|3010.04|0
1653301120000|2022-05-23 10:18:40|3010.22|3010.22|3010.22|3010.22|3010.22|3010.22|3010.22|3010.22|0
1653301140000|2022-05-23 10:19:00|3010.1|3010.1|3010.1|3010.1|3010.1|3010.1|3010.1|3010.1|0
1653301150000|2022-05-23 10:19:10|3010.06|3010.06|3010.06|3010.06|3010.06|3010.06|3010.06|3010.06|0
1653301160000|2022-05-23 10:19:20|3010.02|3010.02|3010.02|3010.02|3010.02|3010.02|3010.02|3010.02|0
1653301170000|2022-05-23 10:19:30|3009.94|3009.94|3009.86|3009.86|3009.94|3009.94|3009.86|3009.86|0
1653301230000|2022-05-23 10:20:30|3010.08|3010.08|3010.24|3010.24|3010.24|3010.24|3010.08|3010.08|0
1653301250000|2022-05-23 10:20:50|3010.08|3010.08|3010.08|3010.08|3010.08|3010.08|3010.08|3010.08|0
1653301260000|2022-05-23 10:21:00|3010.19|3010.19|3010.19|3010.19|3010.19|3010.19|3010.19|3010.19|0
1653301270000|2022-05-23 10:21:10|3010.42|3010.42|3010.32|3010.32|3010.47|3010.47|3010.32|3010.32|0
1653301290000|2022-05-23 10:21:30|3010.53|3010.53|3010.53|3010.53|3010.53|3010.53|3010.53|3010.53|0
1653301300000|2022-05-23 10:21:40|3010.73|3010.73|3010.73|3010.73|3010.73|3010.73|3010.73|3010.73|0
1653301310000|2022-05-23 10:21:50|3010.86|3010.86|3010.94|3010.94|3010.94|3010.94|3010.86|3010.86|0
1653301320000|2022-05-23 10:22:00|3010.91|3010.91|3011.79|3011.79|3011.81|3011.81|3010.79|3010.79|0
1653301330000|2022-05-23 10:22:10|3011.45|3011.45|3011.5|3011.5|3011.5|3011.5|3011.45|3011.45|0
1653301360000|2022-05-23 10:22:40|3011.29|3011.29|3011.58|3011.58|3011.58|3011.58|3011.29|3011.29|0
1653301380000|2022-05-23 10:23:00|3011.53|3011.53|3011.58|3011.58|3011.58|3011.58|3011.53|3011.53|0
1653301390000|2022-05-23 10:23:10|3011.6|3011.6|3011.6|3011.6|3011.6|3011.6|3011.6|3011.6|0
1653301400000|2022-05-23 10:23:20|3011.76|3011.76|3011.76|3011.76|3011.76|3011.76|3011.76|3011.76|0
1653301420000|2022-05-23 10:23:40|3011.68|3011.68|3011.76|3011.76|3011.76|3011.76|3011.68|3011.68|0
1653301440000|2022-05-23 10:24:00|3011.85|3011.85|3011.93|3011.93|3011.93|3011.93|3011.85|3011.85|0
1653301460000|2022-05-23 10:24:20|3012.01|3012.01|3012.01|3012.01|3012.01|3012.01|3012.01|3012.01|0
1653301470000|2022-05-23 10:24:30|3012.67|3012.67|3012.67|3012.67|3012.67|3012.67|3012.67|3012.67|0
1653301480000|2022-05-23 10:24:40|3012.78|3012.78|3012.78|3012.78|3012.78|3012.78|3012.78|3012.78|0
1653301490000|2022-05-23 10:24:50|3012.67|3012.67|3012.57|3012.57|3012.67|3012.67|3012.57|3012.57|0
1653301540000|2022-05-23 10:25:40|3012.8|3012.8|3012.8|3012.8|3012.8|3012.8|3012.8|3012.8|0
1653301600000|2022-05-23 10:26:40|3012.47|3012.47|3011.8|3011.8|3012.47|3012.47|3011.8|3011.8|0
1653301610000|2022-05-23 10:26:50|3011.59|3011.59|3011.59|3011.59|3011.59|3011.59|3011.59|3011.59|0
1653301620000|2022-05-23 10:27:00|3011.69|3011.69|3011.69|3011.69|3011.69|3011.69|3011.69|3011.69|0
1653301670000|2022-05-23 10:27:50|3011.55|3011.55|3011.55|3011.55|3011.55|3011.55|3011.55|3011.55|0
1653301700000|2022-05-23 10:28:20|3011.66|3011.66|3011.66|3011.66|3011.66|3011.66|3011.66|3011.66|0
1653301720000|2022-05-23 10:28:40|3011.84|3011.84|3011.84|3011.84|3011.84|3011.84|3011.84|3011.84|0
1653301740000|2022-05-23 10:29:00|3011.71|3011.71|3011.86|3011.86|3011.86|3011.86|3011.71|3011.71|0
1653301770000|2022-05-23 10:29:30|3011.72|3011.72|3011.85|3011.85|3011.85|3011.85|3011.72|3011.72|0
1653301820000|2022-05-23 10:30:20|3011.77|3011.77|3011.77|3011.77|3011.77|3011.77|3011.77|3011.77|0
1653301880000|2022-05-23 10:31:20|3011.69|3011.69|3012.02|3012.02|3012.02|3012.02|3011.69|3011.69|0
1653301890000|2022-05-23 10:31:30|3012.09|3012.09|3012.09|3012.09|3012.09|3012.09|3012.09|3012.09|0
1653301920000|2022-05-23 10:32:00|3012.76|3012.76|3012.43|3012.43|3012.76|3012.76|3012.43|3012.43|0
1653301930000|2022-05-23 10:32:10|3012.07|3012.07|3012.28|3012.28|3012.28|3012.28|3012.07|3012.07|0
1653301960000|2022-05-23 10:32:40|3012.16|3012.16|3012.16|3012.16|3012.16|3012.16|3012.16|3012.16|0
1653302000000|2022-05-23 10:33:20|3011.98|3011.98|3011.98|3011.98|3011.98|3011.98|3011.98|3011.98|0
1653302030000|2022-05-23 10:33:50|3011.82|3011.82|3011.72|3011.72|3011.82|3011.82|3011.72|3011.72|0
1653302040000|2022-05-23 10:34:00|3011.88|3011.88|3011.88|3011.88|3011.88|3011.88|3011.88|3011.88|0
1653302050000|2022-05-23 10:34:10|3011.8|3011.8|3011.72|3011.72|3011.8|3011.8|3011.72|3011.72|0
1653302150000|2022-05-23 10:35:50|3012.34|3012.34|3012.66|3012.66|3012.66|3012.66|3012.34|3012.34|0
1653302160000|2022-05-23 10:36:00|3012.99|3012.99|3012.33|3012.33|3012.99|3012.99|3012.33|3012.33|0
1653302190000|2022-05-23 10:36:30|3012.41|3012.41|3012.41|3012.41|3012.41|3012.41|3012.41|3012.41|0
1653302240000|2022-05-23 10:37:20|3012.2|3012.2|3012.13|3012.13|3012.3|3012.3|3012.13|3012.13|0
1653302260000|2022-05-23 10:37:40|3011.9|3011.9|3011.9|3011.9|3011.9|3011.9|3011.9|3011.9|0
1653302290000|2022-05-23 10:38:10|3012.02|3012.02|3012.02|3012.02|3012.02|3012.02|3012.02|3012.02|0
1653302300000|2022-05-23 10:38:20|3012.35|3012.35|3012.35|3012.35|3012.35|3012.35|3012.35|3012.35|0
1653302400000|2022-05-23 10:40:00|3012.27|3012.27|3012.27|3012.27|3012.27|3012.27|3012.27|3012.27|0
1653302410000|2022-05-23 10:40:10|3012.06|3012.06|3012.06|3012.06|3012.06|3012.06|3012.06|3012.06|0
1653302430000|2022-05-23 10:40:30|3011.98|3011.98|3011.98|3011.98|3011.98|3011.98|3011.98|3011.98|0
1653302540000|2022-05-23 10:42:20|3011.9|3011.9|3011.18|3011.18|3011.9|3011.9|3011.15|3011.15|0
1653302550000|2022-05-23 10:42:30|3011.16|3011.16|3010.64|3010.64|3011.2|3011.2|3010.64|3010.64|0
1653302570000|2022-05-23 10:42:50|3010.56|3010.56|3010.23|3010.23|3010.56|3010.56|3010.23|3010.23|0
1653302580000|2022-05-23 10:43:00|3010.02|3010.02|3009.92|3009.92|3010.02|3010.02|3009.92|3009.92|0
1653302600000|2022-05-23 10:43:20|3010|3010|3010|3010|3010|3010|3010|3010|0
1653302630000|2022-05-23 10:43:50|3009.93|3009.93|3010.01|3010.01|3010.01|3010.01|3009.93|3009.93|0
1653302650000|2022-05-23 10:44:10|3010.1|3010.1|3010.1|3010.1|3010.1|3010.1|3010.1|3010.1|0
1653302700000|2022-05-23 10:45:00|3010.15|3010.15|3010.15|3010.15|3010.15|3010.15|3010.15|3010.15|0
1653302750000|2022-05-23 10:45:50|3010.05|3010.05|3010.05|3010.05|3010.05|3010.05|3010.05|3010.05|0
1653302780000|2022-05-23 10:46:20|3009.97|3009.97|3009.89|3009.89|3009.97|3009.97|3009.89|3009.89|0
1653302840000|2022-05-23 10:47:20|3009.85|3009.85|3009.85|3009.85|3009.85|3009.85|3009.85|3009.85|0
1653302850000|2022-05-23 10:47:30|3009.75|3009.75|3009.75|3009.75|3009.75|3009.75|3009.75|3009.75|0
1653302860000|2022-05-23 10:47:40|3009.63|3009.63|3009.63|3009.63|3009.63|3009.63|3009.63|3009.63|0
1653302870000|2022-05-23 10:47:50|3009.42|3009.42|3009.42|3009.42|3009.42|3009.42|3009.42|3009.42|0
1653302880000|2022-05-23 10:48:00|3009.79|3009.79|3010.04|3010.04|3010.04|3010.04|3009.79|3009.79|0
1653302890000|2022-05-23 10:48:10|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|0
1653302960000|2022-05-23 10:49:20|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|0
1653302990000|2022-05-23 10:49:50|3009.94|3009.94|3010.13|3010.13|3010.13|3010.13|3009.94|3009.94|0
1653303000000|2022-05-23 10:50:00|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|0
1653303080000|2022-05-23 10:51:20|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|0
1653303100000|2022-05-23 10:51:40|3009.27|3009.27|3009.16|3009.16|3009.27|3009.27|3008.83|3008.83|0
1653303130000|2022-05-23 10:52:10|3009.09|3009.09|3009.42|3009.42|3009.52|3009.52|3009.09|3009.09|0
1653303140000|2022-05-23 10:52:20|3009.54|3009.54|3009.47|3009.47|3009.54|3009.54|3009.47|3009.47|0
1653303160000|2022-05-23 10:52:40|3009.39|3009.39|3009.36|3009.36|3009.39|3009.39|3009.36|3009.36|0
1653303180000|2022-05-23 10:53:00|3009.46|3009.46|3009.46|3009.46|3009.46|3009.46|3009.46|3009.46|0
1653303190000|2022-05-23 10:53:10|3009.38|3009.38|3009.31|3009.31|3009.38|3009.38|3009.31|3009.31|0
1653303300000|2022-05-23 10:55:00|3009.42|3009.42|3009.75|3009.75|3009.75|3009.75|3009.42|3009.42|0
1653303310000|2022-05-23 10:55:10|3009.83|3009.83|3009.83|3009.83|3009.83|3009.83|3009.83|3009.83|0
1653303320000|2022-05-23 10:55:20|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|0
1653303330000|2022-05-23 10:55:30|3009.6|3009.6|3009.6|3009.6|3009.6|3009.6|3009.6|3009.6|0
1653303360000|2022-05-23 10:56:00|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|0
1653303430000|2022-05-23 10:57:10|3009.73|3009.73|3009.73|3009.73|3009.83|3009.83|3009.73|3009.73|0
1653303440000|2022-05-23 10:57:20|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|0
1653303470000|2022-05-23 10:57:50|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|0
1653303480000|2022-05-23 10:58:00|3009.7|3009.7|3009.7|3009.7|3009.7|3009.7|3009.7|3009.7|0
1653303490000|2022-05-23 10:58:10|3009.67|3009.67|3009.67|3009.67|3009.67|3009.67|3009.67|3009.67|0
1653303530000|2022-05-23 10:58:50|3009.78|3009.78|3010.53|3010.53|3010.53|3010.53|3009.78|3009.78|0
1653303570000|2022-05-23 10:59:30|3010.74|3010.74|3010.74|3010.74|3010.74|3010.74|3010.74|3010.74|0
1653303580000|2022-05-23 10:59:40|3010.84|3010.84|3010.84|3010.84|3010.84|3010.84|3010.84|3010.84|0
1653303590000|2022-05-23 10:59:50|3010.95|3010.95|3011.28|3011.28|3011.28|3011.28|3010.95|3010.95|0
1653303600000|2022-05-23 11:00:00|3011.62|3011.62|3011.73|3011.73|3011.73|3011.73|3011.62|3011.62|0
1653303610000|2022-05-23 11:00:10|3011.63|3011.63|3011.63|3011.63|3011.63|3011.63|3011.63|3011.63|0
1653303620000|2022-05-23 11:00:20|3011.96|3011.96|3011.96|3011.96|3011.96|3011.96|3011.96|3011.96|0
1653303630000|2022-05-23 11:00:30|3012.04|3012.04|3012.22|3012.22|3012.22|3012.22|3012.04|3012.04|0
1653303660000|2022-05-23 11:01:00|3012.37|3012.37|3012.37|3012.37|3012.37|3012.37|3012.37|3012.37|0
1653303670000|2022-05-23 11:01:10|3012.45|3012.45|3012.45|3012.45|3012.45|3012.45|3012.45|3012.45|0
1653303680000|2022-05-23 11:01:20|3012.34|3012.34|3012.34|3012.34|3012.34|3012.34|3012.34|3012.34|0
1653303720000|2022-05-23 11:02:00|3012.26|3012.26|3012.01|3012.01|3012.26|3012.26|3011.93|3011.93|0
1653303760000|2022-05-23 11:02:40|3011.96|3011.96|3011.96|3011.96|3011.96|3011.96|3011.96|3011.96|0
1653303800000|2022-05-23 11:03:20|3012.01|3012.01|3012.01|3012.01|3012.01|3012.01|3012.01|3012.01|0
1653303810000|2022-05-23 11:03:30|3012.13|3012.13|3012.13|3012.13|3012.13|3012.13|3012.13|3012.13|0
1653303820000|2022-05-23 11:03:40|3011.9|3011.9|3011.93|3011.93|3011.98|3011.98|3011.9|3011.9|0
1653303880000|2022-05-23 11:04:40|3011.9|3011.9|3011.9|3011.9|3011.9|3011.9|3011.9|3011.9|0
1653303890000|2022-05-23 11:04:50|3011.99|3011.99|3011.99|3011.99|3011.99|3011.99|3011.99|3011.99|0
1653303900000|2022-05-23 11:05:00|3011.91|3011.91|3011.91|3011.91|3011.91|3011.91|3011.91|3011.91|0
1653303910000|2022-05-23 11:05:10|3011.57|3011.57|3011.57|3011.57|3011.57|3011.57|3011.57|3011.57|0
1653303920000|2022-05-23 11:05:20|3011.24|3011.24|3011.32|3011.32|3011.32|3011.32|3011.24|3011.24|0
1653303940000|2022-05-23 11:05:40|3010.99|3010.99|3010.99|3010.99|3010.99|3010.99|3010.99|3010.99|0
1653303950000|2022-05-23 11:05:50|3011.32|3011.32|3011.32|3011.32|3011.32|3011.32|3011.32|3011.32|0
1653303960000|2022-05-23 11:06:00|3011.65|3011.65|3011.8|3011.8|3011.8|3011.8|3011.65|3011.65|0
1653303970000|2022-05-23 11:06:10|3011.7|3011.7|3011.7|3011.7|3011.7|3011.7|3011.7|3011.7|0
1653303980000|2022-05-23 11:06:20|3011.8|3011.8|3011.8|3011.8|3011.8|3011.8|3011.8|3011.8|0
1653304020000|2022-05-23 11:07:00|3011.73|3011.73|3011.73|3011.73|3011.73|3011.73|3011.73|3011.73|0
1653304070000|2022-05-23 11:07:50|3011.8|3011.8|3011.8|3011.8|3011.8|3011.8|3011.8|3011.8|0
1653304090000|2022-05-23 11:08:10|3011.83|3011.83|3012.08|3012.08|3012.08|3012.08|3011.83|3011.83|0
1653304110000|2022-05-23 11:08:30|3012.15|3012.15|3012.15|3012.15|3012.15|3012.15|3012.15|3012.15|0
1653304160000|2022-05-23 11:09:20|3012.25|3012.25|3012.25|3012.25|3012.35|3012.35|3012.25|3012.25|0
1653304190000|2022-05-23 11:09:50|3012.41|3012.41|3012.41|3012.41|3012.41|3012.41|3012.41|3012.41|0
1653304200000|2022-05-23 11:10:00|3012.49|3012.49|3012.59|3012.59|3012.59|3012.59|3012.49|3012.49|0
1653304210000|2022-05-23 11:10:10|3012.69|3012.69|3012.69|3012.69|3012.69|3012.69|3012.69|3012.69|0
1653304220000|2022-05-23 11:10:20|3012.59|3012.59|3012.59|3012.59|3012.59|3012.59|3012.59|3012.59|0
1653304230000|2022-05-23 11:10:30|3013.26|3013.26|3013.26|3013.26|3013.26|3013.26|3013.26|3013.26|0
1653304240000|2022-05-23 11:10:40|3013.36|3013.36|3013.36|3013.36|3013.36|3013.36|3013.36|3013.36|0
1653304290000|2022-05-23 11:11:30|3013.44|3013.44|3013.44|3013.44|3013.44|3013.44|3013.44|3013.44|0
1653304300000|2022-05-23 11:11:40|3013.11|3013.11|3013.11|3013.11|3013.11|3013.11|3013.11|3013.11|0
1653304340000|2022-05-23 11:12:20|3013.44|3013.44|3013.44|3013.44|3013.44|3013.44|3013.44|3013.44|0
1653304360000|2022-05-23 11:12:40|3013.54|3013.54|3013.54|3013.54|3013.54|3013.54|3013.54|3013.54|0
1653304370000|2022-05-23 11:12:50|3013.46|3013.46|3013.54|3013.54|3013.54|3013.54|3013.46|3013.46|0
1653304430000|2022-05-23 11:13:50|3013.5|3013.5|3013.5|3013.5|3013.5|3013.5|3013.5|3013.5|0
1653304440000|2022-05-23 11:14:00|3013.32|3013.32|3013.32|3013.32|3013.32|3013.32|3013.32|3013.32|0
1653304470000|2022-05-23 11:14:30|3013.45|3013.45|3013.55|3013.55|3013.55|3013.55|3013.45|3013.45|0
1653304500000|2022-05-23 11:15:00|3013.66|3013.66|3013.66|3013.66|3013.66|3013.66|3013.66|3013.66|0
1653304550000|2022-05-23 11:15:50|3013.88|3013.88|3013.88|3013.88|3013.88|3013.88|3013.88|3013.88|0
1653304560000|2022-05-23 11:16:00|3013.96|3013.96|3014.04|3014.04|3014.04|3014.04|3013.96|3013.96|0
1653304570000|2022-05-23 11:16:10|3013.71|3013.71|3013.38|3013.38|3013.71|3013.71|3013.38|3013.38|0
1653304640000|2022-05-23 11:17:20|3013.22|3013.22|3013.22|3013.22|3013.22|3013.22|3013.22|3013.22|0
1653304650000|2022-05-23 11:17:30|3012.07|3012.07|3011.89|3011.89|3012.2|3012.2|3011.88|3011.88|0
1653304690000|2022-05-23 11:18:10|3011.7|3011.7|3011.6|3011.6|3011.7|3011.7|3011.6|3011.6|0
1653304710000|2022-05-23 11:18:30|3011.53|3011.53|3011.6|3011.6|3011.6|3011.6|3011.53|3011.53|0
1653304780000|2022-05-23 11:19:40|3011.52|3011.52|3011.52|3011.52|3011.52|3011.52|3011.52|3011.52|0
1653304800000|2022-05-23 11:20:00|3011.6|3011.6|3011.6|3011.6|3011.6|3011.6|3011.6|3011.6|0
1653304850000|2022-05-23 11:20:50|3011.37|3011.37|3011.37|3011.37|3011.37|3011.37|3011.37|3011.37|0
1653304860000|2022-05-23 11:21:00|3011.45|3011.45|3011.08|3011.08|3011.45|3011.45|3011.08|3011.08|0
1653304870000|2022-05-23 11:21:10|3010.87|3010.87|3010.54|3010.54|3010.87|3010.87|3010.54|3010.54|0
1653304880000|2022-05-23 11:21:20|3010.4|3010.4|3010.4|3010.4|3010.4|3010.4|3010.4|3010.4|0
1653304900000|2022-05-23 11:21:40|3010.28|3010.28|3010.28|3010.28|3010.28|3010.28|3010.28|3010.28|0
1653304940000|2022-05-23 11:22:20|3010.05|3010.05|3009.97|3009.97|3010.05|3010.05|3009.97|3009.97|0
1653304950000|2022-05-23 11:22:30|3009.79|3009.79|3009.67|3009.67|3009.79|3009.79|3009.67|3009.67|0
1653304970000|2022-05-23 11:22:50|3009.59|3009.59|3009.59|3009.59|3009.59|3009.59|3009.59|3009.59|0
1653304980000|2022-05-23 11:23:00|3009.26|3009.26|3008.82|3008.82|3009.26|3009.26|3008.82|3008.82|0
1653305000000|2022-05-23 11:23:20|3008.71|3008.71|3007.05|3007.05|3008.71|3008.71|3007|3007|0
1653305010000|2022-05-23 11:23:30|3006.94|3006.94|3007.04|3007.04|3007.06|3007.06|3006.92|3006.92|0
1653305040000|2022-05-23 11:24:00|3007.16|3007.16|3007.16|3007.16|3007.16|3007.16|3007.16|3007.16|0
1653305050000|2022-05-23 11:24:10|3007.07|3007.07|3007.07|3007.07|3007.07|3007.07|3007.07|3007.07|0
1653305060000|2022-05-23 11:24:20|3007.14|3007.14|3007.48|3007.48|3007.48|3007.48|3007.14|3007.14|0
1653305070000|2022-05-23 11:24:30|3007.58|3007.58|3007.68|3007.68|3007.68|3007.68|3007.58|3007.58|0
1653305080000|2022-05-23 11:24:40|3007.02|3007.02|3006.68|3006.68|3007.02|3007.02|3006.68|3006.68|0
1653305100000|2022-05-23 11:25:00|3007.35|3007.35|3007.35|3007.35|3007.35|3007.35|3007.35|3007.35|0
1653305120000|2022-05-23 11:25:20|3007.25|3007.25|3007.25|3007.25|3007.25|3007.25|3007.25|3007.25|0
1653305140000|2022-05-23 11:25:40|3006.58|3006.58|3006.51|3006.51|3006.58|3006.58|3006.51|3006.51|0
1653305150000|2022-05-23 11:25:50|3006.43|3006.43|3006.43|3006.43|3006.43|3006.43|3006.43|3006.43|0
1653305190000|2022-05-23 11:26:30|3006.36|3006.36|3006.36|3006.36|3006.36|3006.36|3006.36|3006.36|0
1653305220000|2022-05-23 11:27:00|3006.15|3006.15|3006.15|3006.15|3006.15|3006.15|3006.15|3006.15|0
1653305270000|2022-05-23 11:27:50|3006.82|3006.82|3006.97|3006.97|3007.15|3007.15|3006.82|3006.82|0
1653305280000|2022-05-23 11:28:00|3007.05|3007.05|3007.13|3007.13|3007.13|3007.13|3007.05|3007.05|0
1653305300000|2022-05-23 11:28:20|3007.21|3007.21|3007.42|3007.42|3007.42|3007.42|3007.21|3007.21|0
1653305310000|2022-05-23 11:28:30|3007.32|3007.32|3007.32|3007.32|3007.32|3007.32|3007.32|3007.32|0
1653305330000|2022-05-23 11:28:50|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|0
1653305350000|2022-05-23 11:29:10|3006.86|3006.86|3006.62|3006.62|3006.86|3006.86|3006.53|3006.53|0
1653305360000|2022-05-23 11:29:20|3006.53|3006.53|3006.53|3006.53|3006.53|3006.53|3006.53|3006.53|0
1653305450000|2022-05-23 11:30:50|3006.64|3006.64|3006.64|3006.64|3006.64|3006.64|3006.64|3006.64|0
1653305540000|2022-05-23 11:32:20|3006.74|3006.74|3006.74|3006.74|3006.74|3006.74|3006.74|3006.74|0
1653305550000|2022-05-23 11:32:30|3006.86|3006.86|3006.86|3006.86|3006.86|3006.86|3006.86|3006.86|0
1653305560000|2022-05-23 11:32:40|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|0
1653305600000|2022-05-23 11:33:20|3007.14|3007.14|3006.58|3006.58|3007.21|3007.21|3006.58|3006.58|0
1653305650000|2022-05-23 11:34:10|3006.5|3006.5|3006.5|3006.5|3006.5|3006.5|3006.5|3006.5|0
1653305660000|2022-05-23 11:34:20|3006.54|3006.54|3006.54|3006.54|3006.54|3006.54|3006.54|3006.54|0
1653305670000|2022-05-23 11:34:30|3006.9|3006.9|3006.9|3006.9|3006.9|3006.9|3006.9|3006.9|0
1653305700000|2022-05-23 11:35:00|3007.56|3007.56|3007.23|3007.23|3007.56|3007.56|3007.23|3007.23|0
1653305710000|2022-05-23 11:35:10|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|0
1653305740000|2022-05-23 11:35:40|3007.76|3007.76|3007.76|3007.76|3007.76|3007.76|3007.76|3007.76|0
1653305760000|2022-05-23 11:36:00|3007.69|3007.69|3007.77|3007.77|3007.77|3007.77|3007.69|3007.69|0
1653305770000|2022-05-23 11:36:10|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|0
1653305790000|2022-05-23 11:36:30|3007.79|3007.79|3008.33|3008.33|3008.33|3008.33|3007.79|3007.79|0
1653305800000|2022-05-23 11:36:40|3008.45|3008.45|3008.45|3008.45|3008.45|3008.45|3008.45|3008.45|0
1653305840000|2022-05-23 11:37:20|3008.34|3008.34|3008.34|3008.34|3008.34|3008.34|3008.34|3008.34|0
1653305850000|2022-05-23 11:37:30|3008.57|3008.57|3008.69|3008.69|3008.69|3008.69|3008.57|3008.57|0
1653305860000|2022-05-23 11:37:40|3008.76|3008.76|3008.76|3008.76|3008.76|3008.76|3008.76|3008.76|0
1653305880000|2022-05-23 11:38:00|3008.88|3008.88|3009.62|3009.62|3009.62|3009.62|3008.88|3008.88|0
1653305890000|2022-05-23 11:38:10|3009.66|3009.66|3009.94|3009.94|3009.94|3009.94|3009.66|3009.66|0
1653305900000|2022-05-23 11:38:20|3010.02|3010.02|3010.06|3010.06|3010.06|3010.06|3010.02|3010.02|0
1653305910000|2022-05-23 11:38:30|3010.25|3010.25|3010.48|3010.48|3010.5|3010.5|3010.25|3010.25|0
1653305920000|2022-05-23 11:38:40|3010.63|3010.63|3010.63|3010.63|3010.63|3010.63|3010.63|3010.63|0
1653305930000|2022-05-23 11:38:50|3010.71|3010.71|3010.53|3010.53|3010.71|3010.71|3010.53|3010.53|0
1653305940000|2022-05-23 11:39:00|3010.6|3010.6|3010.76|3010.76|3010.76|3010.76|3010.6|3010.6|0
1653305960000|2022-05-23 11:39:20|3010.6|3010.6|3011.02|3011.02|3011.02|3011.02|3010.6|3010.6|0
1653305970000|2022-05-23 11:39:30|3011.1|3011.1|3011.02|3011.02|3011.1|3011.1|3011.02|3011.02|0
1653305980000|2022-05-23 11:39:40|3011.1|3011.1|3011.02|3011.02|3011.1|3011.1|3011.02|3011.02|0
1653305990000|2022-05-23 11:39:50|3011.06|3011.06|3011.06|3011.06|3011.06|3011.06|3011.06|3011.06|0
1653306020000|2022-05-23 11:40:20|3011.17|3011.17|3011.39|3011.39|3011.39|3011.39|3011.06|3011.06|0
1653306030000|2022-05-23 11:40:30|3011.06|3011.06|3011.39|3011.39|3011.39|3011.39|3011.06|3011.06|0
1653306070000|2022-05-23 11:41:10|3011.47|3011.47|3011.47|3011.47|3011.47|3011.47|3011.47|3011.47|0
1653306110000|2022-05-23 11:41:50|3011.55|3011.55|3011.55|3011.55|3011.55|3011.55|3011.55|3011.55|0
1653306150000|2022-05-23 11:42:30|3011.52|3011.52|3011.58|3011.58|3011.66|3011.66|3011.52|3011.52|0
1653306160000|2022-05-23 11:42:40|3011.25|3011.25|3010.58|3010.58|3011.25|3011.25|3010.58|3010.58|0
1653306180000|2022-05-23 11:43:00|3010.38|3010.38|3010.38|3010.38|3010.38|3010.38|3010.38|3010.38|0
1653306240000|2022-05-23 11:44:00|3010.61|3010.61|3010.61|3010.61|3010.61|3010.61|3010.61|3010.61|0
1653306250000|2022-05-23 11:44:10|3010.65|3010.65|3010.57|3010.57|3010.65|3010.65|3010.57|3010.57|0
1653306280000|2022-05-23 11:44:40|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|0
1653306310000|2022-05-23 11:45:10|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|0
1653306320000|2022-05-23 11:45:20|3009.71|3009.71|3009.71|3009.71|3009.71|3009.71|3009.71|3009.71|0
1653306360000|2022-05-23 11:46:00|3010.05|3010.05|3009.71|3009.71|3010.05|3010.05|3009.71|3009.71|0
1653306390000|2022-05-23 11:46:30|3009.87|3009.87|3009.97|3009.97|3009.97|3009.97|3009.87|3009.87|0
1653306430000|2022-05-23 11:47:10|3009.77|3009.77|3009.67|3009.67|3009.77|3009.77|3009.67|3009.67|0
1653306460000|2022-05-23 11:47:40|3009.56|3009.56|3009.56|3009.56|3009.56|3009.56|3009.56|3009.56|0
1653306490000|2022-05-23 11:48:10|3009.22|3009.22|3008.89|3008.89|3009.22|3009.22|3008.89|3008.89|0
1653306510000|2022-05-23 11:48:30|3008.79|3008.79|3008.79|3008.79|3008.79|3008.79|3008.79|3008.79|0
1653306530000|2022-05-23 11:48:50|3008.87|3008.87|3008.53|3008.53|3008.87|3008.87|3008.53|3008.53|0
1653306540000|2022-05-23 11:49:00|3008.45|3008.45|3008.45|3008.45|3008.45|3008.45|3008.45|3008.45|0
1653306570000|2022-05-23 11:49:30|3008.37|3008.37|3008.37|3008.37|3008.37|3008.37|3008.37|3008.37|0
1653306580000|2022-05-23 11:49:40|3008.71|3008.71|3008.71|3008.71|3008.71|3008.71|3008.71|3008.71|0
1653306600000|2022-05-23 11:50:00|3008.37|3008.37|3008.37|3008.37|3008.37|3008.37|3008.37|3008.37|0
1653306610000|2022-05-23 11:50:10|3008.28|3008.28|3008.28|3008.28|3008.28|3008.28|3008.28|3008.28|0
1653306640000|2022-05-23 11:50:40|3008.2|3008.2|3008.28|3008.28|3008.28|3008.28|3008.2|3008.2|0
1653306690000|2022-05-23 11:51:30|3008.61|3008.61|3008.61|3008.61|3008.61|3008.61|3008.61|3008.61|0
1653306710000|2022-05-23 11:51:50|3008.28|3008.28|3008.28|3008.28|3008.28|3008.28|3008.28|3008.28|0
1653306730000|2022-05-23 11:52:10|3008.17|3008.17|3008.17|3008.17|3008.17|3008.17|3008.17|3008.17|0
1653306740000|2022-05-23 11:52:20|3008.25|3008.25|3008.25|3008.25|3008.25|3008.25|3008.25|3008.25|0
1653306770000|2022-05-23 11:52:50|3008.3|3008.3|3008.3|3008.3|3008.3|3008.3|3008.3|3008.3|0
1653306800000|2022-05-23 11:53:20|3008.2|3008.2|3008.17|3008.17|3008.2|3008.2|3008.17|3008.17|0
1653306810000|2022-05-23 11:53:30|3008.3|3008.3|3008.3|3008.3|3008.3|3008.3|3008.3|3008.3|0
1653306830000|2022-05-23 11:53:50|3008.41|3008.41|3008.41|3008.41|3008.41|3008.41|3008.41|3008.41|0
1653306850000|2022-05-23 11:54:10|3008.57|3008.57|3008.57|3008.57|3008.57|3008.57|3008.57|3008.57|0
1653306870000|2022-05-23 11:54:30|3008.47|3008.47|3008.47|3008.47|3008.47|3008.47|3008.47|3008.47|0
1653306880000|2022-05-23 11:54:40|3008.39|3008.39|3008.39|3008.39|3008.39|3008.39|3008.39|3008.39|0
1653306910000|2022-05-23 11:55:10|3008.29|3008.29|3008.17|3008.17|3008.29|3008.29|3008.17|3008.17|0
1653306940000|2022-05-23 11:55:40|3008.28|3008.28|3008.28|3008.28|3008.28|3008.28|3008.28|3008.28|0
1653306970000|2022-05-23 11:56:10|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|0
1653307000000|2022-05-23 11:56:40|3008.33|3008.33|3008.78|3008.78|3008.88|3008.88|3008.33|3008.33|0
1653307020000|2022-05-23 11:57:00|3009.11|3009.11|3009.11|3009.11|3009.11|3009.11|3009.11|3009.11|0
1653307030000|2022-05-23 11:57:10|3008.78|3008.78|3008.78|3008.78|3008.78|3008.78|3008.78|3008.78|0
1653307080000|2022-05-23 11:58:00|3009.11|3009.11|3008.78|3008.78|3009.11|3009.11|3008.78|3008.78|0
1653307120000|2022-05-23 11:58:40|3008.96|3008.96|3008.96|3008.96|3008.96|3008.96|3008.96|3008.96|0
1653307140000|2022-05-23 11:59:00|3008.84|3008.84|3008.84|3008.84|3008.84|3008.84|3008.84|3008.84|0
1653307150000|2022-05-23 11:59:10|3008.69|3008.69|3008.54|3008.54|3008.69|3008.69|3008.54|3008.54|0
1653307170000|2022-05-23 11:59:30|3008.46|3008.46|3007.7|3007.7|3008.46|3008.46|3007.7|3007.7|0
1653307180000|2022-05-23 11:59:40|3007.66|3007.66|3007.38|3007.38|3007.66|3007.66|3007.2|3007.2|0
1653307200000|2022-05-23 12:00:00|3007.46|3007.46|3007.46|3007.46|3007.46|3007.46|3007.46|3007.46|0
1653307230000|2022-05-23 12:00:30|3007.39|3007.39|3007.39|3007.39|3007.39|3007.39|3007.39|3007.39|0
1653307250000|2022-05-23 12:00:50|3007.21|3007.21|3007.21|3007.21|3007.21|3007.21|3007.21|3007.21|0
1653307260000|2022-05-23 12:01:00|3007.37|3007.37|3007.37|3007.37|3007.37|3007.37|3007.37|3007.37|0
1653307360000|2022-05-23 12:02:40|3007.04|3007.04|3007.04|3007.04|3007.04|3007.04|3007.04|3007.04|0
1653307380000|2022-05-23 12:03:00|3007.32|3007.32|3007.41|3007.41|3007.41|3007.41|3007.32|3007.32|0
1653307400000|2022-05-23 12:03:20|3007.51|3007.51|3007.51|3007.51|3007.51|3007.51|3007.51|3007.51|0
1653307460000|2022-05-23 12:04:20|3007.61|3007.61|3007.82|3007.82|3007.82|3007.82|3007.61|3007.61|0
1653307470000|2022-05-23 12:04:30|3007.89|3007.89|3007.89|3007.89|3007.89|3007.89|3007.89|3007.89|0
1653307480000|2022-05-23 12:04:40|3007.98|3007.98|3007.98|3007.98|3007.98|3007.98|3007.98|3007.98|0
1653307610000|2022-05-23 12:06:50|3008.06|3008.06|3008.06|3008.06|3008.06|3008.06|3008.06|3008.06|0
1653307620000|2022-05-23 12:07:00|3008.14|3008.14|3008.14|3008.14|3008.14|3008.14|3008.14|3008.14|0
1653307640000|2022-05-23 12:07:20|3008.25|3008.25|3008.58|3008.58|3008.58|3008.58|3008.25|3008.25|0
1653307650000|2022-05-23 12:07:30|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|0
1653307660000|2022-05-23 12:07:40|3008.84|3008.84|3008.84|3008.84|3008.84|3008.84|3008.84|3008.84|0
1653307670000|2022-05-23 12:07:50|3008.93|3008.93|3008.93|3008.93|3008.93|3008.93|3008.93|3008.93|0
1653307750000|2022-05-23 12:09:10|3009.15|3009.15|3009.27|3009.27|3009.27|3009.27|3009.15|3009.15|0
1653307850000|2022-05-23 12:10:50|3009.17|3009.17|3009.08|3009.08|3009.17|3009.17|3009.08|3009.08|0
1653307920000|2022-05-23 12:12:00|3008.96|3008.96|3008.96|3008.96|3008.96|3008.96|3008.96|3008.96|0
1653307950000|2022-05-23 12:12:30|3008.86|3008.86|3008.98|3008.98|3008.98|3008.98|3008.86|3008.86|0
1653307960000|2022-05-23 12:12:40|3009.02|3009.02|3009.06|3009.06|3009.1|3009.1|3009.02|3009.02|0
1653307980000|2022-05-23 12:13:00|3009.3|3009.3|3009.34|3009.34|3009.34|3009.34|3009.3|3009.3|0
1653307990000|2022-05-23 12:13:10|3009.44|3009.44|3009.84|3009.84|3009.94|3009.94|3009.44|3009.44|0
1653308000000|2022-05-23 12:13:20|3010.02|3010.02|3010.02|3010.02|3010.02|3010.02|3010.02|3010.02|0
1653308010000|2022-05-23 12:13:30|3010.12|3010.12|3010.12|3010.12|3010.12|3010.12|3010.12|3010.12|0
1653308030000|2022-05-23 12:13:50|3010.24|3010.24|3010.24|3010.24|3010.24|3010.24|3010.24|3010.24|0
1653308040000|2022-05-23 12:14:00|3010.16|3010.16|3010.23|3010.23|3010.23|3010.23|3010.16|3010.16|0
1653308050000|2022-05-23 12:14:10|3010.15|3010.15|3010.15|3010.15|3010.15|3010.15|3010.15|3010.15|0
1653308100000|2022-05-23 12:15:00|3010.18|3010.18|3010.18|3010.18|3010.18|3010.18|3010.18|3010.18|0
1653308210000|2022-05-23 12:16:50|3010.35|3010.35|3010.35|3010.35|3010.35|3010.35|3010.35|3010.35|0
1653308220000|2022-05-23 12:17:00|3010.46|3010.46|3010.46|3010.46|3010.46|3010.46|3010.46|3010.46|0
1653308230000|2022-05-23 12:17:10|3010.56|3010.56|3010.64|3010.64|3010.64|3010.64|3010.56|3010.56|0
1653308280000|2022-05-23 12:18:00|3010.72|3010.72|3010.72|3010.72|3010.72|3010.72|3010.72|3010.72|0
1653308320000|2022-05-23 12:18:40|3010.81|3010.81|3010.81|3010.81|3010.81|3010.81|3010.81|3010.81|0
1653308330000|2022-05-23 12:18:50|3011|3011|3010.91|3010.91|3011|3011|3010.91|3010.91|0
1653308340000|2022-05-23 12:19:00|3010.83|3010.83|3010.83|3010.83|3010.83|3010.83|3010.83|3010.83|0
1653308350000|2022-05-23 12:19:10|3010.68|3010.68|3010.68|3010.68|3010.68|3010.68|3010.68|3010.68|0
1653308370000|2022-05-23 12:19:30|3010.78|3010.78|3010.78|3010.78|3010.78|3010.78|3010.78|3010.78|0
1653308400000|2022-05-23 12:20:00|3011.01|3011.01|3011.01|3011.01|3011.01|3011.01|3011.01|3011.01|0
1653308420000|2022-05-23 12:20:20|3010.91|3010.91|3010.91|3010.91|3010.91|3010.91|3010.91|3010.91|0
1653308430000|2022-05-23 12:20:30|3010.82|3010.82|3010.82|3010.82|3010.82|3010.82|3010.82|3010.82|0
1653308440000|2022-05-23 12:20:40|3010.93|3010.93|3010.93|3010.93|3010.93|3010.93|3010.93|3010.93|0
1653308450000|2022-05-23 12:20:50|3011.21|3011.21|3011.21|3011.21|3011.21|3011.21|3011.21|3011.21|0
1653308500000|2022-05-23 12:21:40|3011.14|3011.14|3011.14|3011.14|3011.14|3011.14|3011.14|3011.14|0
1653308550000|2022-05-23 12:22:30|3011.21|3011.21|3011.21|3011.21|3011.21|3011.21|3011.21|3011.21|0
1653308570000|2022-05-23 12:22:50|3011.22|3011.22|3011.22|3011.22|3011.22|3011.22|3011.22|3011.22|0
1653308580000|2022-05-23 12:23:00|3011.14|3011.14|3011.06|3011.06|3011.14|3011.14|3011.06|3011.06|0
1653308590000|2022-05-23 12:23:10|3011.17|3011.17|3011.17|3011.17|3011.17|3011.17|3011.17|3011.17|0
1653308620000|2022-05-23 12:23:40|3011.09|3011.09|3010.75|3010.75|3011.09|3011.09|3010.75|3010.75|0
1653308630000|2022-05-23 12:23:50|3010.88|3010.88|3010.88|3010.88|3010.88|3010.88|3010.88|3010.88|0
1653308660000|2022-05-23 12:24:20|3010.96|3010.96|3010.96|3010.96|3010.96|3010.96|3010.96|3010.96|0
1653308700000|2022-05-23 12:25:00|3011.04|3011.04|3011.04|3011.04|3011.04|3011.04|3011.04|3011.04|0
1653308720000|2022-05-23 12:25:20|3010.86|3010.86|3010.86|3010.86|3010.86|3010.86|3010.86|3010.86|0
1653308810000|2022-05-23 12:26:50|3010.94|3010.94|3010.94|3010.94|3010.94|3010.94|3010.94|3010.94|0
1653308830000|2022-05-23 12:27:10|3011.15|3011.15|3010.94|3010.94|3011.15|3011.15|3010.94|3010.94|0
1653308860000|2022-05-23 12:27:40|3011.01|3011.01|3011.01|3011.01|3011.01|3011.01|3011.01|3011.01|0
1653308880000|2022-05-23 12:28:00|3010.91|3010.91|3010.91|3010.91|3010.91|3010.91|3010.91|3010.91|0
1653308890000|2022-05-23 12:28:10|3010.58|3010.58|3012.24|3012.24|3012.24|3012.24|3010.58|3010.58|0
1653308940000|2022-05-23 12:29:00|3012.33|3012.33|3012.43|3012.43|3012.43|3012.43|3012.33|3012.33|0
1653308950000|2022-05-23 12:29:10|3012.1|3012.1|3011.76|3011.76|3012.1|3012.1|3011.76|3011.76|0
1653308990000|2022-05-23 12:29:50|3011.87|3011.87|3011.87|3011.87|3011.87|3011.87|3011.87|3011.87|0
1653309000000|2022-05-23 12:30:00|3012.02|3012.02|3012.02|3012.02|3012.02|3012.02|3012.02|3012.02|0
1653309010000|2022-05-23 12:30:10|3012.44|3012.44|3012.44|3012.44|3012.44|3012.44|3012.44|3012.44|0
1653309040000|2022-05-23 12:30:40|3012.77|3012.77|3012.77|3012.77|3012.77|3012.77|3012.77|3012.77|0
1653309070000|2022-05-23 12:31:10|3012.69|3012.69|3012.69|3012.69|3012.69|3012.69|3012.69|3012.69|0
1653309100000|2022-05-23 12:31:40|3012.92|3012.92|3012.92|3012.92|3012.92|3012.92|3012.92|3012.92|0
1653309130000|2022-05-23 12:32:10|3012.25|3012.25|3012.25|3012.25|3012.25|3012.25|3012.25|3012.25|0
1653309140000|2022-05-23 12:32:20|3012.05|3012.05|3012.05|3012.05|3012.05|3012.05|3012.05|3012.05|0
1653309150000|2022-05-23 12:32:30|3012.13|3012.13|3012.13|3012.13|3012.21|3012.21|3012.03|3012.03|0
1653309160000|2022-05-23 12:32:40|3012.03|3012.03|3011.92|3011.92|3012.03|3012.03|3011.92|3011.92|0
1653309170000|2022-05-23 12:32:50|3012.13|3012.13|3012.23|3012.23|3012.23|3012.23|3012.13|3012.13|0
1653309180000|2022-05-23 12:33:00|3012.13|3012.13|3012.13|3012.13|3012.13|3012.13|3012.13|3012.13|0
1653309190000|2022-05-23 12:33:10|3011.46|3011.46|3011.8|3011.8|3011.8|3011.8|3011.46|3011.46|0
1653309300000|2022-05-23 12:35:00|3011.72|3011.72|3011.56|3011.56|3011.72|3011.72|3011.56|3011.56|0
1653309310000|2022-05-23 12:35:10|3011.4|3011.4|3011.98|3011.98|3012.06|3012.06|3011.31|3011.31|0
1653309320000|2022-05-23 12:35:20|3012.14|3012.14|3012.14|3012.14|3012.14|3012.14|3012.14|3012.14|0
1653309330000|2022-05-23 12:35:30|3012.06|3012.06|3012.14|3012.14|3012.14|3012.14|3012.06|3012.06|0
1653309400000|2022-05-23 12:36:40|3012.02|3012.02|3012.02|3012.02|3012.02|3012.02|3012.02|3012.02|0
1653309410000|2022-05-23 12:36:50|3011.94|3011.94|3012.02|3012.02|3012.02|3012.02|3011.94|3011.94|0
1653309420000|2022-05-23 12:37:00|3011.94|3011.94|3012.05|3012.05|3012.05|3012.05|3011.94|3011.94|0
1653309430000|2022-05-23 12:37:10|3011.96|3011.96|3012.13|3012.13|3012.13|3012.13|3011.96|3011.96|0
1653309440000|2022-05-23 12:37:20|3012.05|3012.05|3011.96|3011.96|3012.13|3012.13|3011.96|3011.96|0
1653309450000|2022-05-23 12:37:30|3012.05|3012.05|3012.2|3012.2|3012.2|3012.2|3011.96|3011.96|0
1653309460000|2022-05-23 12:37:40|3012.28|3012.28|3012.2|3012.2|3012.28|3012.28|3012.2|3012.2|0
1653309500000|2022-05-23 12:38:20|3012.11|3012.11|3012.11|3012.11|3012.11|3012.11|3012.11|3012.11|0
1653309530000|2022-05-23 12:38:50|3012.02|3012.02|3011.72|3011.72|3012.02|3012.02|3011.72|3011.72|0
1653309540000|2022-05-23 12:39:00|3011.83|3011.83|3011.83|3011.83|3011.83|3011.83|3011.83|3011.83|0
1653309570000|2022-05-23 12:39:30|3011.75|3011.75|3011.71|3011.71|3011.75|3011.75|3011.71|3011.71|0
1653309580000|2022-05-23 12:39:40|3011.75|3011.75|3011.75|3011.75|3011.75|3011.75|3011.75|3011.75|0
1653309600000|2022-05-23 12:40:00|3011.63|3011.63|3011.55|3011.55|3011.63|3011.63|3011.55|3011.55|0
1653309620000|2022-05-23 12:40:20|3011.65|3011.65|3011.45|3011.45|3011.65|3011.65|3011.45|3011.45|0
1653309630000|2022-05-23 12:40:30|3011.64|3011.64|3011.54|3011.54|3011.64|3011.64|3011.54|3011.54|0
1653309660000|2022-05-23 12:41:00|3011.65|3011.65|3011.65|3011.65|3011.65|3011.65|3011.65|3011.65|0
1653309670000|2022-05-23 12:41:10|3011.44|3011.44|3011.19|3011.19|3011.44|3011.44|3011.19|3011.19|0
1653309680000|2022-05-23 12:41:20|3011.04|3011.04|3011.04|3011.04|3011.04|3011.04|3011.04|3011.04|0
1653309700000|2022-05-23 12:41:40|3011.24|3011.24|3011.24|3011.24|3011.24|3011.24|3011.24|3011.24|0
1653309720000|2022-05-23 12:42:00|3011.34|3011.34|3011.17|3011.17|3011.34|3011.34|3011.17|3011.17|0
1653309730000|2022-05-23 12:42:10|3010.84|3010.84|3010.84|3010.84|3010.84|3010.84|3010.84|3010.84|0
1653309750000|2022-05-23 12:42:30|3011.04|3011.04|3010.94|3010.94|3011.04|3011.04|3010.94|3010.94|0
1653309760000|2022-05-23 12:42:40|3011.04|3011.04|3010.6|3010.6|3011.04|3011.04|3010.6|3010.6|0
1653309840000|2022-05-23 12:44:00|3010.67|3010.67|3010.67|3010.67|3010.67|3010.67|3010.67|3010.67|0
1653309860000|2022-05-23 12:44:20|3010.59|3010.59|3010.59|3010.59|3010.59|3010.59|3010.59|3010.59|0
1653309870000|2022-05-23 12:44:30|3010.7|3010.7|3010.7|3010.7|3010.7|3010.7|3010.7|3010.7|0
1653309880000|2022-05-23 12:44:40|3010.52|3010.52|3010.52|3010.52|3010.52|3010.52|3010.52|3010.52|0
1653309900000|2022-05-23 12:45:00|3010.4|3010.4|3010.4|3010.4|3010.4|3010.4|3010.4|3010.4|0
1653309980000|2022-05-23 12:46:20|3010.3|3010.3|3010.38|3010.38|3010.38|3010.38|3010.3|3010.3|0
1653309990000|2022-05-23 12:46:30|3010.46|3010.46|3010.46|3010.46|3010.46|3010.46|3010.46|3010.46|0
1653310000000|2022-05-23 12:46:40|3010.3|3010.3|3010.3|3010.3|3010.3|3010.3|3010.3|3010.3|0
1653310010000|2022-05-23 12:46:50|3010.38|3010.38|3010.26|3010.26|3010.38|3010.38|3010.17|3010.17|0
1653310040000|2022-05-23 12:47:20|3010.14|3010.14|3010.14|3010.14|3010.14|3010.14|3010.14|3010.14|0
1653310060000|2022-05-23 12:47:40|3010.25|3010.25|3010.25|3010.25|3010.25|3010.25|3010.25|3010.25|0
1653310080000|2022-05-23 12:48:00|3010.14|3010.14|3010.14|3010.14|3010.14|3010.14|3010.14|3010.14|0
1653310090000|2022-05-23 12:48:10|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|0
1653310100000|2022-05-23 12:48:20|3010.15|3010.15|3010.04|3010.04|3010.15|3010.15|3010.04|3010.04|0
1653310120000|2022-05-23 12:48:40|3010.2|3010.2|3010.84|3010.84|3010.84|3010.84|3010.12|3010.12|0
1653310130000|2022-05-23 12:48:50|3010.74|3010.74|3010.74|3010.74|3010.74|3010.74|3010.74|3010.74|0
1653310140000|2022-05-23 12:49:00|3010.82|3010.82|3010.82|3010.82|3010.82|3010.82|3010.82|3010.82|0
1653310160000|2022-05-23 12:49:20|3011.15|3011.15|3011.15|3011.15|3011.15|3011.15|3011.15|3011.15|0
1653310170000|2022-05-23 12:49:30|3011.33|3011.33|3011.33|3011.33|3011.33|3011.33|3011.33|3011.33|0
1653310210000|2022-05-23 12:50:10|3011.73|3011.73|3011.73|3011.73|3011.73|3011.73|3011.73|3011.73|0
1653310230000|2022-05-23 12:50:30|3011.69|3011.69|3011.69|3011.69|3011.69|3011.69|3011.69|3011.69|0
1653310260000|2022-05-23 12:51:00|3011.59|3011.59|3011.37|3011.37|3011.59|3011.59|3011.26|3011.26|0
1653310300000|2022-05-23 12:51:40|3011.49|3011.49|3011.49|3011.49|3011.49|3011.49|3011.49|3011.49|0
1653310310000|2022-05-23 12:51:50|3011.39|3011.39|3011.39|3011.39|3011.39|3011.39|3011.39|3011.39|0
1653310370000|2022-05-23 12:52:50|3011.28|3011.28|3011.28|3011.28|3011.28|3011.28|3011.28|3011.28|0
1653310420000|2022-05-23 12:53:40|3011.49|3011.49|3011.49|3011.49|3011.49|3011.49|3011.49|3011.49|0
1653310430000|2022-05-23 12:53:50|3011.58|3011.58|3011.58|3011.58|3011.58|3011.58|3011.58|3011.58|0
1653310440000|2022-05-23 12:54:00|3011.91|3011.91|3011.75|3011.75|3011.91|3011.91|3011.75|3011.75|0
1653310450000|2022-05-23 12:54:10|3011.83|3011.83|3011.83|3011.83|3011.83|3011.83|3011.83|3011.83|0
1653310460000|2022-05-23 12:54:20|3011.97|3011.97|3011.9|3011.9|3011.97|3011.97|3011.9|3011.9|0
1653310490000|2022-05-23 12:54:50|3011.57|3011.57|3011.57|3011.57|3011.57|3011.57|3011.57|3011.57|0
1653310510000|2022-05-23 12:55:10|3011.75|3011.75|3011.75|3011.75|3011.75|3011.75|3011.75|3011.75|0
1653310520000|2022-05-23 12:55:20|3011.41|3011.41|3011.41|3011.41|3011.41|3011.41|3011.41|3011.41|0
1653310530000|2022-05-23 12:55:30|3011.31|3011.31|3011.31|3011.31|3011.31|3011.31|3011.31|3011.31|0
1653310570000|2022-05-23 12:56:10|3011.2|3011.2|3011.23|3011.23|3011.4|3011.4|3011.2|3011.2|0
1653310580000|2022-05-23 12:56:20|3011.18|3011.18|3011.18|3011.18|3011.18|3011.18|3011.18|3011.18|0
1653310600000|2022-05-23 12:56:40|3011.07|3011.07|3011.07|3011.07|3011.07|3011.07|3011.07|3011.07|0
1653310610000|2022-05-23 12:56:50|3010.65|3010.65|3010.53|3010.53|3010.65|3010.65|3010.53|3010.53|0
1653310620000|2022-05-23 12:57:00|3010.42|3010.42|3010.42|3010.42|3010.42|3010.42|3010.42|3010.42|0
1653310630000|2022-05-23 12:57:10|3010.3|3010.3|3009.95|3009.95|3010.3|3010.3|3009.95|3009.95|0
1653310640000|2022-05-23 12:57:20|3009.75|3009.75|3009.31|3009.31|3009.75|3009.75|3009.31|3009.31|0
1653310650000|2022-05-23 12:57:30|3008.97|3008.97|3008.97|3008.97|3008.97|3008.97|3008.97|3008.97|0
1653310670000|2022-05-23 12:57:50|3008.93|3008.93|3008.93|3008.93|3008.93|3008.93|3008.93|3008.93|0
1653310680000|2022-05-23 12:58:00|3008.85|3008.85|3008.9|3008.9|3008.93|3008.93|3008.83|3008.83|0
1653310690000|2022-05-23 12:58:10|3008.75|3008.75|3008.59|3008.59|3008.75|3008.75|3008.59|3008.59|0
1653310700000|2022-05-23 12:58:20|3008.77|3008.77|3008.75|3008.75|3008.85|3008.85|3008.75|3008.75|0
1653310710000|2022-05-23 12:58:30|3008.67|3008.67|3008.67|3008.67|3008.67|3008.67|3008.67|3008.67|0
1653310720000|2022-05-23 12:58:40|3008.46|3008.46|3008.26|3008.26|3008.46|3008.46|3008.26|3008.26|0
1653310730000|2022-05-23 12:58:50|3007.8|3007.8|3006.6|3006.6|3007.8|3007.8|3006.6|3006.6|0
1653310740000|2022-05-23 12:59:00|3006.76|3006.76|3006.76|3006.76|3006.76|3006.76|3006.76|3006.76|0
1653310750000|2022-05-23 12:59:10|3006.84|3006.84|3007|3007|3007|3007|3006.84|3006.84|0
1653310760000|2022-05-23 12:59:20|3006.96|3006.96|3006.74|3006.74|3006.96|3006.96|3006.74|3006.74|0
1653310780000|2022-05-23 12:59:40|3006.4|3006.4|3006.2|3006.2|3006.4|3006.4|3006.2|3006.2|0
1653310790000|2022-05-23 12:59:50|3006.29|3006.29|3006.29|3006.29|3006.29|3006.29|3006.29|3006.29|0
1653310800000|2022-05-23 13:00:00|3006.63|3006.63|3006.63|3006.63|3006.63|3006.63|3006.63|3006.63|0
1653310820000|2022-05-23 13:00:20|3006.67|3006.67|3006.67|3006.67|3006.67|3006.67|3006.67|3006.67|0
1653310830000|2022-05-23 13:00:30|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|0
1653310850000|2022-05-23 13:00:50|3006.95|3006.95|3006.95|3006.95|3006.95|3006.95|3006.95|3006.95|0
1653310870000|2022-05-23 13:01:10|3007.04|3007.04|3007.04|3007.04|3007.04|3007.04|3007.04|3007.04|0
1653310900000|2022-05-23 13:01:40|3006.94|3006.94|3006.84|3006.84|3006.94|3006.94|3006.84|3006.84|0
1653310910000|2022-05-23 13:01:50|3006.72|3006.72|3006.82|3006.82|3006.82|3006.82|3006.72|3006.72|0
1653310920000|2022-05-23 13:02:00|3006.73|3006.73|3006.73|3006.73|3006.73|3006.73|3006.73|3006.73|0
1653310940000|2022-05-23 13:02:20|3006.83|3006.83|3006.9|3006.9|3006.9|3006.9|3006.79|3006.79|0
1653310950000|2022-05-23 13:02:30|3007|3007|3007.34|3007.34|3007.34|3007.34|3007|3007|0
1653310970000|2022-05-23 13:02:50|3007.26|3007.26|3007.26|3007.26|3007.26|3007.26|3007.26|3007.26|0
1653311000000|2022-05-23 13:03:20|3007.33|3007.33|3007|3007|3007.33|3007.33|3007|3007|0
1653311010000|2022-05-23 13:03:30|3007.07|3007.07|3007.07|3007.07|3007.07|3007.07|3007.07|3007.07|0
1653311030000|2022-05-23 13:03:50|3007|3007|3007|3007|3007|3007|3007|3007|0
1653311090000|2022-05-23 13:04:50|3006.92|3006.92|3006.92|3006.92|3006.92|3006.92|3006.92|3006.92|0
1653311100000|2022-05-23 13:05:00|3007|3007|3006.96|3006.96|3007.04|3007.04|3006.96|3006.96|0
1653311150000|2022-05-23 13:05:50|3007.03|3007.03|3007.03|3007.03|3007.03|3007.03|3007.03|3007.03|0
1653311160000|2022-05-23 13:06:00|3006.79|3006.79|3006.79|3006.79|3006.79|3006.79|3006.79|3006.79|0
1653311180000|2022-05-23 13:06:20|3006.87|3006.87|3006.87|3006.87|3006.87|3006.87|3006.87|3006.87|0
1653311190000|2022-05-23 13:06:30|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|0
1653311220000|2022-05-23 13:07:00|3007.03|3007.03|3007.03|3007.03|3007.03|3007.03|3007.03|3007.03|0
1653311230000|2022-05-23 13:07:10|3006.93|3006.93|3006.93|3006.93|3006.93|3006.93|3006.93|3006.93|0
1653311300000|2022-05-23 13:08:20|3007|3007|3007|3007|3007|3007|3007|3007|0
1653311310000|2022-05-23 13:08:30|3007.06|3007.06|3007.06|3007.06|3007.06|3007.06|3007.06|3007.06|0
1653311360000|2022-05-23 13:09:20|3006.39|3006.39|3006.39|3006.39|3006.39|3006.39|3006.39|3006.39|0
1653311400000|2022-05-23 13:10:00|3006.5|3006.5|3006.5|3006.5|3006.5|3006.5|3006.5|3006.5|0
1653311410000|2022-05-23 13:10:10|3007.16|3007.16|3007.16|3007.16|3007.16|3007.16|3007.16|3007.16|0
1653311500000|2022-05-23 13:11:40|3007.08|3007.08|3007.08|3007.08|3007.08|3007.08|3007.08|3007.08|0
1653311510000|2022-05-23 13:11:50|3007.42|3007.42|3007.42|3007.42|3007.42|3007.42|3007.42|3007.42|0
1653311520000|2022-05-23 13:12:00|3007.75|3007.75|3007.75|3007.75|3007.75|3007.75|3007.75|3007.75|0
1653311530000|2022-05-23 13:12:10|3007.82|3007.82|3007.43|3007.43|3007.85|3007.85|3007.11|3007.11|0
1653311550000|2022-05-23 13:12:30|3007.5|3007.5|3007.5|3007.5|3007.5|3007.5|3007.5|3007.5|0
1653311570000|2022-05-23 13:12:50|3007.17|3007.17|3007.39|3007.39|3007.39|3007.39|3007.17|3007.17|0
1653311600000|2022-05-23 13:13:20|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|0
1653311620000|2022-05-23 13:13:40|3007.39|3007.39|3007.39|3007.39|3007.39|3007.39|3007.39|3007.39|0
1653311640000|2022-05-23 13:14:00|3007.46|3007.46|3007.38|3007.38|3007.46|3007.46|3007.38|3007.38|0
1653311660000|2022-05-23 13:14:20|3007.36|3007.36|3007.36|3007.36|3007.36|3007.36|3007.36|3007.36|0
1653311670000|2022-05-23 13:14:30|3007.28|3007.28|3007.28|3007.28|3007.28|3007.28|3007.28|3007.28|0
1653311720000|2022-05-23 13:15:20|3007.33|3007.33|3007.33|3007.33|3007.33|3007.33|3007.33|3007.33|0
1653311730000|2022-05-23 13:15:30|3007.28|3007.28|3007.28|3007.28|3007.28|3007.28|3007.28|3007.28|0
1653311740000|2022-05-23 13:15:40|3007.51|3007.51|3007.51|3007.51|3007.51|3007.51|3007.51|3007.51|0
1653311770000|2022-05-23 13:16:10|3007.17|3007.17|3007.17|3007.17|3007.17|3007.17|3007.17|3007.17|0
1653311790000|2022-05-23 13:16:30|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|0
1653311800000|2022-05-23 13:16:40|3007.17|3007.17|3007.17|3007.17|3007.17|3007.17|3007.17|3007.17|0
1653311820000|2022-05-23 13:17:00|3007.21|3007.21|3007.29|3007.29|3007.29|3007.29|3007.21|3007.21|0
1653311840000|2022-05-23 13:17:20|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|0
1653311890000|2022-05-23 13:18:10|3007.71|3007.71|3007.79|3007.79|3007.79|3007.79|3007.71|3007.71|0
1653311900000|2022-05-23 13:18:20|3007.95|3007.95|3008.45|3008.45|3008.45|3008.45|3007.95|3007.95|0
1653311910000|2022-05-23 13:18:30|3008.24|3008.24|3008.24|3008.24|3008.24|3008.24|3008.24|3008.24|0
1653311920000|2022-05-23 13:18:40|3008.32|3008.32|3008.45|3008.45|3008.45|3008.45|3008.24|3008.24|0
1653311980000|2022-05-23 13:19:40|3008.53|3008.53|3008.61|3008.61|3008.61|3008.61|3008.53|3008.53|0
1653312020000|2022-05-23 13:20:20|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|0
1653312030000|2022-05-23 13:20:30|3008.89|3008.89|3008.89|3008.89|3008.89|3008.89|3008.89|3008.89|0
1653312050000|2022-05-23 13:20:50|3008.93|3008.93|3008.93|3008.93|3008.93|3008.93|3008.93|3008.93|0
1653312090000|2022-05-23 13:21:30|3009.08|3009.08|3009.08|3009.08|3009.08|3009.08|3009.08|3009.08|0
1653312120000|2022-05-23 13:22:00|3008.84|3008.84|3008.84|3008.84|3008.84|3008.84|3008.84|3008.84|0
1653312150000|2022-05-23 13:22:30|3008.95|3008.95|3008.95|3008.95|3008.95|3008.95|3008.95|3008.95|0
1653312190000|2022-05-23 13:23:10|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|0
1653312200000|2022-05-23 13:23:20|3009.1|3009.1|3008.77|3008.77|3009.1|3009.1|3008.77|3008.77|0
1653312220000|2022-05-23 13:23:40|3008.95|3008.95|3008.95|3008.95|3008.95|3008.95|3008.95|3008.95|0
1653312230000|2022-05-23 13:23:50|3008.61|3008.61|3008.61|3008.61|3008.61|3008.61|3008.61|3008.61|0
1653312240000|2022-05-23 13:24:00|3008.77|3008.77|3008.77|3008.77|3008.77|3008.77|3008.77|3008.77|0
1653312250000|2022-05-23 13:24:10|3008.96|3008.96|3008.96|3008.96|3008.96|3008.96|3008.96|3008.96|0
1653312260000|2022-05-23 13:24:20|3009.11|3009.11|3009.21|3009.21|3009.21|3009.21|3008.97|3008.97|0
1653312270000|2022-05-23 13:24:30|3009.14|3009.14|3009.14|3009.14|3009.14|3009.14|3009.14|3009.14|0
1653312280000|2022-05-23 13:24:40|3009.24|3009.24|3009.24|3009.24|3009.24|3009.24|3009.24|3009.24|0
1653312290000|2022-05-23 13:24:50|3009.14|3009.14|3009.03|3009.03|3009.14|3009.14|3009.03|3009.03|0
1653312300000|2022-05-23 13:25:00|3009.09|3009.09|3009.23|3009.23|3009.23|3009.23|3009.09|3009.09|0
1653312330000|2022-05-23 13:25:30|3009.3|3009.3|3009.3|3009.3|3009.3|3009.3|3009.3|3009.3|0
1653312350000|2022-05-23 13:25:50|3009.39|3009.39|3009.49|3009.49|3009.49|3009.49|3009.39|3009.39|0
1653312370000|2022-05-23 13:26:10|3009.65|3009.65|3009.57|3009.57|3009.65|3009.65|3009.57|3009.57|0
1653312380000|2022-05-23 13:26:20|3009.49|3009.49|3008.82|3008.82|3009.82|3009.82|3008.82|3008.82|0
1653312390000|2022-05-23 13:26:30|3008.94|3008.94|3008.94|3008.94|3008.94|3008.94|3008.94|3008.94|0
1653312400000|2022-05-23 13:26:40|3009.6|3009.6|3009.68|3009.68|3009.68|3009.68|3009.6|3009.6|0
1653312410000|2022-05-23 13:26:50|3009.52|3009.52|3009.52|3009.52|3009.52|3009.52|3009.52|3009.52|0
1653312420000|2022-05-23 13:27:00|3009.68|3009.68|3009.52|3009.52|3009.68|3009.68|3009.52|3009.52|0
1653312430000|2022-05-23 13:27:10|3009.64|3009.64|3009.64|3009.64|3009.64|3009.64|3009.64|3009.64|0
1653312440000|2022-05-23 13:27:20|3009.75|3009.75|3009.62|3009.62|3009.75|3009.75|3009.62|3009.62|0
1653312450000|2022-05-23 13:27:30|3009.55|3009.55|3009.55|3009.55|3009.55|3009.55|3009.55|3009.55|0
1653312480000|2022-05-23 13:28:00|3009.62|3009.62|3009.62|3009.62|3009.62|3009.62|3009.62|3009.62|0
1653312500000|2022-05-23 13:28:20|3009.44|3009.44|3009.44|3009.44|3009.44|3009.44|3009.44|3009.44|0
1653312520000|2022-05-23 13:28:40|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|0
1653312530000|2022-05-23 13:28:50|3009.15|3009.15|3009.15|3009.15|3009.15|3009.15|3009.15|3009.15|0
1653312570000|2022-05-23 13:29:30|3009.05|3009.05|3009.15|3009.15|3009.15|3009.15|3009.05|3009.05|0
1653312590000|2022-05-23 13:29:50|3009.08|3009.08|3008.57|3008.57|3009.08|3009.08|3008.57|3008.57|0
1653312600000|2022-05-23 13:30:00|3008.5|3008.5|3007.75|3007.75|3009.16|3009.16|3007.75|3007.75|0
1653312610000|2022-05-23 13:30:10|3008.08|3008.08|3004.93|3004.93|3008.08|3008.08|3004.93|3004.93|0
1653312620000|2022-05-23 13:30:20|3005.05|3005.05|3005.16|3005.16|3005.16|3005.16|3005.05|3005.05|0
1653312630000|2022-05-23 13:30:30|3005.08|3005.08|3005.08|3005.08|3005.08|3005.08|3005.08|3005.08|0
1653312640000|2022-05-23 13:30:40|3005.01|3005.01|3005.09|3005.09|3005.09|3005.09|3005.01|3005.01|0
1653312650000|2022-05-23 13:30:50|3005.42|3005.42|3005.53|3005.53|3005.53|3005.53|3005.42|3005.42|0
1653312660000|2022-05-23 13:31:00|3005.88|3005.88|3005.88|3005.88|3005.88|3005.88|3005.88|3005.88|0
1653312680000|2022-05-23 13:31:20|3005.99|3005.99|3005.88|3005.88|3005.99|3005.99|3005.88|3005.88|0
1653312700000|2022-05-23 13:31:40|3006.17|3006.17|3006.17|3006.17|3006.17|3006.17|3006.17|3006.17|0
1653312730000|2022-05-23 13:32:10|3005.99|3005.99|3005.99|3005.99|3005.99|3005.99|3005.66|3005.66|0
1653312740000|2022-05-23 13:32:20|3005.8|3005.8|3005.72|3005.72|3005.8|3005.8|3005.72|3005.72|0
1653312750000|2022-05-23 13:32:30|3005.62|3005.62|3005.62|3005.62|3005.62|3005.62|3005.62|3005.62|0
1653312770000|2022-05-23 13:32:50|3005.8|3005.8|3005.8|3005.8|3005.8|3005.8|3005.8|3005.8|0
1653312780000|2022-05-23 13:33:00|3005.9|3005.9|3005.8|3005.8|3005.9|3005.9|3005.8|3005.8|0
1653312790000|2022-05-23 13:33:10|3005.47|3005.47|3005.65|3005.65|3005.65|3005.65|3005.47|3005.47|0
1653312810000|2022-05-23 13:33:30|3005.57|3005.57|3005.73|3005.73|3005.73|3005.73|3005.57|3005.57|0
1653312820000|2022-05-23 13:33:40|3005.65|3005.65|3005.65|3005.65|3005.65|3005.65|3005.65|3005.65|0
1653312830000|2022-05-23 13:33:50|3005.32|3005.32|3005.32|3005.32|3005.32|3005.32|3005.32|3005.32|0
1653312840000|2022-05-23 13:34:00|3004.99|3004.99|3004.24|3004.24|3004.99|3004.99|3003.99|3003.99|0
1653312850000|2022-05-23 13:34:10|3004.3|3004.3|3004.3|3004.3|3004.3|3004.3|3004.3|3004.3|0
1653312860000|2022-05-23 13:34:20|3004.14|3004.14|3004.11|3004.11|3004.22|3004.22|3004.11|3004.11|0
1653312890000|2022-05-23 13:34:50|3004.19|3004.19|3004.3|3004.3|3004.3|3004.3|3004.19|3004.19|0
1653312900000|2022-05-23 13:35:00|3004.03|3004.03|3004.3|3004.3|3004.31|3004.31|3003.99|3003.99|0
1653312920000|2022-05-23 13:35:20|3004.01|3004.01|3003.91|3003.91|3004.01|3004.01|3003.9|3003.9|0
1653312930000|2022-05-23 13:35:30|3003.57|3003.57|3003.57|3003.57|3003.57|3003.57|3003.57|3003.57|0
1653312940000|2022-05-23 13:35:40|3003.49|3003.49|3003.49|3003.49|3003.53|3003.53|3003.49|3003.49|0
1653312950000|2022-05-23 13:35:50|3003.83|3003.83|3003.87|3003.87|3003.87|3003.87|3003.83|3003.83|0
1653312960000|2022-05-23 13:36:00|3003.66|3003.66|3003.66|3003.66|3003.66|3003.66|3003.66|3003.66|0
1653312970000|2022-05-23 13:36:10|3003.99|3003.99|3003.99|3003.99|3003.99|3003.99|3003.99|3003.99|0
1653312980000|2022-05-23 13:36:20|3003.89|3003.89|3003.89|3003.89|3003.89|3003.89|3003.89|3003.89|0
1653313000000|2022-05-23 13:36:40|3003.56|3003.56|3003.54|3003.54|3003.89|3003.89|3003.54|3003.54|0
1653313010000|2022-05-23 13:36:50|3003.7|3003.7|3003.95|3003.95|3003.95|3003.95|3003.62|3003.62|0
1653313020000|2022-05-23 13:37:00|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|0
1653313040000|2022-05-23 13:37:20|3004.02|3004.02|3003.81|3003.81|3004.02|3004.02|3003.81|3003.81|0
1653313060000|2022-05-23 13:37:40|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|0
1653313140000|2022-05-23 13:39:00|3003.97|3003.97|3004.64|3004.64|3004.64|3004.64|3003.97|3003.97|0
1653313150000|2022-05-23 13:39:10|3004.97|3004.97|3004.97|3004.97|3004.97|3004.97|3004.97|3004.97|0
1653313170000|2022-05-23 13:39:30|3005.05|3005.05|3005.1|3005.1|3005.1|3005.1|3005.05|3005.05|0
1653313190000|2022-05-23 13:39:50|3005.2|3005.2|3005.2|3005.2|3005.2|3005.2|3005.2|3005.2|0
1653313200000|2022-05-23 13:40:00|3005.28|3005.28|3005.2|3005.2|3005.28|3005.28|3005.2|3005.2|0
1653313230000|2022-05-23 13:40:30|3005.27|3005.27|3005.53|3005.53|3005.53|3005.53|3005.27|3005.27|0
1653313250000|2022-05-23 13:40:50|3005.86|3005.86|3006.22|3006.22|3006.22|3006.22|3005.86|3005.86|0
1653313260000|2022-05-23 13:41:00|3006.12|3006.12|3006.12|3006.12|3006.12|3006.12|3006.12|3006.12|0
1653313270000|2022-05-23 13:41:10|3006.45|3006.45|3006.45|3006.45|3006.45|3006.45|3006.45|3006.45|0
1653313280000|2022-05-23 13:41:20|3007.11|3007.11|3008.71|3008.71|3008.71|3008.71|3007.11|3007.11|0
1653313290000|2022-05-23 13:41:30|3008.81|3008.81|3009.59|3009.59|3009.59|3009.59|3008.81|3008.81|0
1653313300000|2022-05-23 13:41:40|3009.71|3009.71|3009.71|3009.71|3009.71|3009.71|3009.71|3009.71|0
1653313310000|2022-05-23 13:41:50|3009.82|3009.82|3010.26|3010.26|3010.26|3010.26|3009.82|3009.82|0
1653313320000|2022-05-23 13:42:00|3010.47|3010.47|3011.04|3011.04|3011.04|3011.04|3010.47|3010.47|0
1653313330000|2022-05-23 13:42:10|3011.2|3011.2|3011.2|3011.2|3011.2|3011.2|3011.2|3011.2|0
1653313340000|2022-05-23 13:42:20|3010.87|3010.87|3010.97|3010.97|3010.97|3010.97|3010.87|3010.87|0
1653313350000|2022-05-23 13:42:30|3011.3|3011.3|3011.3|3011.3|3011.3|3011.3|3011.3|3011.3|0
1653313360000|2022-05-23 13:42:40|3011.34|3011.34|3010.01|3010.01|3011.34|3011.34|3010.01|3010.01|0
1653313370000|2022-05-23 13:42:50|3010.68|3010.68|3010.61|3010.61|3010.68|3010.68|3010.61|3010.61|0
1653313400000|2022-05-23 13:43:20|3010.65|3010.65|3010.8|3010.8|3010.8|3010.8|3010.65|3010.65|0
1653313460000|2022-05-23 13:44:20|3010.47|3010.47|3010.47|3010.47|3010.47|3010.47|3010.47|3010.47|0
1653313500000|2022-05-23 13:45:00|3010.39|3010.39|3010.39|3010.39|3010.39|3010.39|3009.72|3009.72|0
1653313530000|2022-05-23 13:45:30|3010.31|3010.31|3010.39|3010.39|3010.39|3010.39|3010.31|3010.31|0
1653313540000|2022-05-23 13:45:40|3010.51|3010.51|3010.44|3010.44|3010.51|3010.51|3010.44|3010.44|0
1653313550000|2022-05-23 13:45:50|3010.48|3010.48|3010.48|3010.48|3010.48|3010.48|3010.48|3010.48|0
1653313560000|2022-05-23 13:46:00|3010.56|3010.56|3010.56|3010.56|3010.56|3010.56|3010.56|3010.56|0
1653313580000|2022-05-23 13:46:20|3010.48|3010.48|3010.48|3010.48|3010.48|3010.48|3010.48|3010.48|0
1653313590000|2022-05-23 13:46:30|3010.27|3010.27|3010.27|3010.27|3010.27|3010.27|3010.27|3010.27|0
1653313600000|2022-05-23 13:46:40|3010.18|3010.18|3010.1|3010.1|3010.18|3010.18|3010.1|3010.1|0
1653313610000|2022-05-23 13:46:50|3010.43|3010.43|3010.43|3010.43|3010.43|3010.43|3010.43|3010.43|0
1653313620000|2022-05-23 13:47:00|3010.53|3010.53|3010.95|3010.95|3010.95|3010.95|3010.53|3010.53|0
1653313630000|2022-05-23 13:47:10|3011.03|3011.03|3011.03|3011.03|3011.03|3011.03|3011.03|3011.03|0
1653313640000|2022-05-23 13:47:20|3011.36|3011.36|3011.36|3011.36|3011.36|3011.36|3011.36|3011.36|0
1653313650000|2022-05-23 13:47:30|3011.52|3011.52|3010.17|3010.17|3011.52|3011.52|3010.17|3010.17|0
1653313660000|2022-05-23 13:47:40|3010.51|3010.51|3011.04|3011.04|3011.04|3011.04|3010.51|3010.51|0
1653313670000|2022-05-23 13:47:50|3010.37|3010.37|3010.7|3010.7|3010.7|3010.7|3010.37|3010.37|0
1653313680000|2022-05-23 13:48:00|3010.78|3010.78|3010.78|3010.78|3010.78|3010.78|3010.78|3010.78|0
1653313690000|2022-05-23 13:48:10|3010.44|3010.44|3010.55|3010.55|3010.55|3010.55|3010.44|3010.44|0
1653313700000|2022-05-23 13:48:20|3010.65|3010.65|3010.99|3010.99|3010.99|3010.99|3010.65|3010.65|0
1653313710000|2022-05-23 13:48:30|3010.88|3010.88|3010.65|3010.65|3010.88|3010.88|3010.65|3010.65|0
1653313720000|2022-05-23 13:48:40|3010.73|3010.73|3010.73|3010.73|3010.73|3010.73|3010.73|3010.73|0
1653313740000|2022-05-23 13:49:00|3010.39|3010.39|3010.39|3010.39|3010.39|3010.39|3010.22|3010.22|0
1653313750000|2022-05-23 13:49:10|3010.06|3010.06|3009.9|3009.9|3010.06|3010.06|3009.9|3009.9|0
1653313760000|2022-05-23 13:49:20|3009.23|3009.23|3007.92|3007.92|3009.23|3009.23|3007.92|3007.92|0
1653313770000|2022-05-23 13:49:30|3007.97|3007.97|3008.35|3008.35|3008.35|3008.35|3007.64|3007.64|0
1653313780000|2022-05-23 13:49:40|3008.28|3008.28|3008.54|3008.54|3008.54|3008.54|3008.28|3008.28|0
1653313790000|2022-05-23 13:49:50|3008.87|3008.87|3008.96|3008.96|3008.96|3008.96|3008.85|3008.85|0
1653313800000|2022-05-23 13:50:00|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|0
1653313810000|2022-05-23 13:50:10|3008.79|3008.79|3008.79|3008.79|3008.79|3008.79|3008.79|3008.79|0
1653313820000|2022-05-23 13:50:20|3008.45|3008.45|3008.16|3008.16|3008.45|3008.45|3008.16|3008.16|0
1653313830000|2022-05-23 13:50:30|3008.27|3008.27|3008.68|3008.68|3008.68|3008.68|3008.27|3008.27|0
1653313850000|2022-05-23 13:50:50|3009.1|3009.1|3009.01|3009.01|3009.1|3009.1|3009.01|3009.01|0
1653313890000|2022-05-23 13:51:30|3008.9|3008.9|3008.9|3008.9|3008.9|3008.9|3008.9|3008.9|0
1653313900000|2022-05-23 13:51:40|3008.98|3008.98|3008.98|3008.98|3008.98|3008.98|3008.98|3008.98|0
1653313940000|2022-05-23 13:52:20|3008.94|3008.94|3008.94|3008.94|3008.94|3008.94|3008.94|3008.94|0
1653313960000|2022-05-23 13:52:40|3008.86|3008.86|3008.89|3008.89|3008.89|3008.89|3008.86|3008.86|0
1653313970000|2022-05-23 13:52:50|3008.81|3008.81|3009.09|3009.09|3009.09|3009.09|3008.47|3008.47|0
1653314010000|2022-05-23 13:53:30|3008.76|3008.76|3008.3|3008.3|3008.76|3008.76|3008.06|3008.06|0
1653314020000|2022-05-23 13:53:40|3007.97|3007.97|3007.97|3007.97|3007.97|3007.97|3007.97|3007.97|0
1653314030000|2022-05-23 13:53:50|3008.3|3008.3|3008.19|3008.19|3008.3|3008.3|3008.19|3008.19|0
1653314040000|2022-05-23 13:54:00|3007.86|3007.86|3007.86|3007.86|3007.86|3007.86|3007.86|3007.86|0
1653314050000|2022-05-23 13:54:10|3007.76|3007.76|3007.76|3007.76|3007.76|3007.76|3007.76|3007.76|0
1653314060000|2022-05-23 13:54:20|3007.78|3007.78|3007.58|3007.58|3007.78|3007.78|3007.37|3007.37|0
1653314070000|2022-05-23 13:54:30|3007.51|3007.51|3007.51|3007.51|3007.51|3007.51|3007.51|3007.51|0
1653314080000|2022-05-23 13:54:40|3007.3|3007.3|3007.3|3007.3|3007.3|3007.3|3007.3|3007.3|0
1653314090000|2022-05-23 13:54:50|3007.27|3007.27|3006.92|3006.92|3007.27|3007.27|3006.92|3006.92|0
1653314100000|2022-05-23 13:55:00|3006.85|3006.85|3006.72|3006.72|3006.85|3006.85|3006.65|3006.65|0
1653314110000|2022-05-23 13:55:10|3006.62|3006.62|3005.33|3005.33|3006.62|3006.62|3005.33|3005.33|0
1653314120000|2022-05-23 13:55:20|3005.51|3005.51|3005.4|3005.4|3005.51|3005.51|3005.4|3005.4|0
1653314130000|2022-05-23 13:55:30|3005.32|3005.32|3005.32|3005.32|3005.32|3005.32|3005.32|3005.32|0
1653314140000|2022-05-23 13:55:40|3004.99|3004.99|3004.99|3004.99|3004.99|3004.99|3004.66|3004.66|0
1653314150000|2022-05-23 13:55:50|3004.76|3004.76|3004.42|3004.42|3004.76|3004.76|3004.35|3004.35|0
1653314170000|2022-05-23 13:56:10|3004.33|3004.33|3004.33|3004.33|3004.33|3004.33|3004.33|3004.33|0
1653314190000|2022-05-23 13:56:30|3004.4|3004.4|3004.4|3004.4|3004.4|3004.4|3004.4|3004.4|0
1653314210000|2022-05-23 13:56:50|3004.33|3004.33|3004.33|3004.33|3004.33|3004.33|3004.33|3004.33|0
1653314220000|2022-05-23 13:57:00|3004.41|3004.41|3003.15|3003.15|3004.41|3004.41|3003.15|3003.15|0
1653314230000|2022-05-23 13:57:10|3003.11|3003.11|3003.11|3003.11|3003.11|3003.11|3003.11|3003.11|0
1653314250000|2022-05-23 13:57:30|3003.03|3003.03|3002.75|3002.75|3003.03|3003.03|3002.75|3002.75|0
1653314260000|2022-05-23 13:57:40|3002.7|3002.7|3002.7|3002.7|3002.7|3002.7|3002.7|3002.7|0
1653314270000|2022-05-23 13:57:50|3002.77|3002.77|3002.03|3002.03|3002.77|3002.77|3002.03|3002.03|0
1653314290000|2022-05-23 13:58:10|3002.37|3002.37|3002.37|3002.37|3002.37|3002.37|3002.37|3002.37|0
1653314300000|2022-05-23 13:58:20|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|0
1653314310000|2022-05-23 13:58:30|3002.3|3002.3|3002.38|3002.38|3002.38|3002.38|3002.3|3002.3|0
1653314330000|2022-05-23 13:58:50|3002.27|3002.27|3002.44|3002.44|3002.44|3002.44|3002.27|3002.27|0
1653314340000|2022-05-23 13:59:00|3002.28|3002.28|3002.13|3002.13|3002.28|3002.28|3002.13|3002.13|0
1653314350000|2022-05-23 13:59:10|3002.1|3002.1|3002.1|3002.1|3002.1|3002.1|3002.1|3002.1|0
1653314360000|2022-05-23 13:59:20|3001.92|3001.92|3001.59|3001.59|3001.92|3001.92|3001.59|3001.59|0
1653314380000|2022-05-23 13:59:40|3001.52|3001.52|3001.52|3001.52|3001.54|3001.54|3001.47|3001.47|0
1653314390000|2022-05-23 13:59:50|3001.18|3001.18|3001.18|3001.18|3001.18|3001.18|3001.18|3001.18|0
1653314400000|2022-05-23 14:00:00|3001.52|3001.52|3001.08|3001.08|3001.52|3001.52|3001.08|3001.08|0
1653314410000|2022-05-23 14:00:10|3000.98|3000.98|3000.8|3000.8|3000.98|3000.98|3000.8|3000.8|0
1653314420000|2022-05-23 14:00:20|3000.88|3000.88|3000.32|3000.32|3000.88|3000.88|3000.32|3000.32|0
1653314430000|2022-05-23 14:00:30|3000.27|3000.27|3000.13|3000.13|3000.28|3000.28|2999.87|2999.87|0
1653314440000|2022-05-23 14:00:40|3000.05|3000.05|2999.87|2999.87|3000.05|3000.05|2999.87|2999.87|0
1653314450000|2022-05-23 14:00:50|2999.76|2999.76|2999.24|2999.24|2999.76|2999.76|2999.24|2999.24|0
1653314460000|2022-05-23 14:01:00|2999.22|2999.22|2999.29|2999.29|2999.29|2999.29|2999.22|2999.22|0
1653314470000|2022-05-23 14:01:10|2999.09|2999.09|2998.98|2998.98|2999.09|2999.09|2998.98|2998.98|0
1653314480000|2022-05-23 14:01:20|2999.32|2999.32|2999.57|2999.57|2999.57|2999.57|2999.32|2999.32|0
1653314500000|2022-05-23 14:01:40|2999.41|2999.41|2999.41|2999.41|2999.41|2999.41|2999.41|2999.41|0
1653314510000|2022-05-23 14:01:50|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|0
1653314520000|2022-05-23 14:02:00|2999.42|2999.42|2998.87|2998.87|2999.42|2999.42|2998.76|2998.76|0
1653314530000|2022-05-23 14:02:10|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|0
1653314540000|2022-05-23 14:02:20|2998.9|2998.9|2998.9|2998.9|2999.23|2999.23|2998.82|2998.82|0
1653314560000|2022-05-23 14:02:40|2998.8|2998.8|2998.8|2998.8|2998.8|2998.8|2998.8|2998.8|0
1653314570000|2022-05-23 14:02:50|2998.72|2998.72|2998.72|2998.72|2998.72|2998.72|2998.72|2998.72|0
1653314580000|2022-05-23 14:03:00|2998.68|2998.68|2998.49|2998.49|2998.68|2998.68|2998.49|2998.49|0
1653314590000|2022-05-23 14:03:10|2998.4|2998.4|2998.66|2998.66|2998.66|2998.66|2998.32|2998.32|0
1653314600000|2022-05-23 14:03:20|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|0
1653314650000|2022-05-23 14:04:10|2998.49|2998.49|2998.42|2998.42|2998.49|2998.49|2998.42|2998.42|0
1653314660000|2022-05-23 14:04:20|2998.21|2998.21|2998|2998|2998.21|2998.21|2998|2998|0
1653314670000|2022-05-23 14:04:30|2997.82|2997.82|2997.74|2997.74|2997.82|2997.82|2997.74|2997.74|0
1653314680000|2022-05-23 14:04:40|2997.4|2997.4|2996.33|2996.33|2997.4|2997.4|2996.33|2996.33|0
1653314690000|2022-05-23 14:04:50|2996.66|2996.66|2996.66|2996.66|2996.66|2996.66|2996.66|2996.66|0
1653314700000|2022-05-23 14:05:00|2996.74|2996.74|2996.41|2996.41|2996.74|2996.74|2996.41|2996.41|0
1653314730000|2022-05-23 14:05:30|2996.75|2996.75|2996.83|2996.83|2996.83|2996.83|2996.75|2996.75|0
1653314740000|2022-05-23 14:05:40|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|0
1653314750000|2022-05-23 14:05:50|2997.26|2997.26|2998.55|2998.55|2998.55|2998.55|2997.26|2997.26|0
1653314760000|2022-05-23 14:06:00|2998.73|2998.73|2998.96|2998.96|2998.96|2998.96|2998.73|2998.73|0
1653314770000|2022-05-23 14:06:10|2999.07|2999.07|2998.85|2998.85|2999.18|2999.18|2998.85|2998.85|0
1653314800000|2022-05-23 14:06:40|2998.93|2998.93|2999.77|2999.77|2999.77|2999.77|2998.93|2998.93|0
1653314820000|2022-05-23 14:07:00|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|0
1653314830000|2022-05-23 14:07:10|2999.36|2999.36|2999.25|2999.25|2999.36|2999.36|2999.25|2999.25|0
1653314840000|2022-05-23 14:07:20|2999.41|2999.41|2999.41|2999.41|2999.41|2999.41|2999.41|2999.41|0
1653314860000|2022-05-23 14:07:40|3000.08|3000.08|3000.08|3000.08|3000.08|3000.08|3000.08|3000.08|0
1653314880000|2022-05-23 14:08:00|3000.16|3000.16|2999.16|2999.16|3000.16|3000.16|2999.16|2999.16|0
1653314890000|2022-05-23 14:08:10|2999.06|2999.06|2998.75|2998.75|2999.06|2999.06|2998.7|2998.7|0
1653314900000|2022-05-23 14:08:20|2999.08|2999.08|2998.88|2998.88|2999.08|2999.08|2998.88|2998.88|0
1653314910000|2022-05-23 14:08:30|2998.98|2998.98|2998.98|2998.98|2998.98|2998.98|2998.98|2998.98|0
1653314920000|2022-05-23 14:08:40|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|0
1653314930000|2022-05-23 14:08:50|2998.98|2998.98|2999.02|2999.02|2999.02|2999.02|2998.94|2998.94|0
1653314950000|2022-05-23 14:09:10|2998.84|2998.84|2998.84|2998.84|2998.84|2998.84|2998.84|2998.84|0
1653314970000|2022-05-23 14:09:30|2998.93|2998.93|2999.08|2999.08|2999.08|2999.08|2998.93|2998.93|0
1653314980000|2022-05-23 14:09:40|2999.26|2999.26|2999.48|2999.48|2999.48|2999.48|2999.26|2999.26|0
1653314990000|2022-05-23 14:09:50|2999.64|2999.64|2999.93|2999.93|2999.93|2999.93|2999.64|2999.64|0
1653315000000|2022-05-23 14:10:00|2999.85|2999.85|2999.85|2999.85|2999.85|2999.85|2999.85|2999.85|0
1653315020000|2022-05-23 14:10:20|2999.93|2999.93|3000.01|3000.01|3000.01|3000.01|2999.93|2999.93|0
1653315030000|2022-05-23 14:10:30|2999.82|2999.82|2999.9|2999.9|2999.9|2999.9|2999.82|2999.82|0
1653315040000|2022-05-23 14:10:40|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|2999.9|2999.9|0
1653315050000|2022-05-23 14:10:50|3000.27|3000.27|2999.98|2999.98|3000.31|3000.31|2999.98|2999.98|0
1653315060000|2022-05-23 14:11:00|2999.44|2999.44|2999.31|2999.31|2999.44|2999.44|2999.11|2999.11|0
1653315070000|2022-05-23 14:11:10|2999.23|2999.23|2999.57|2999.57|2999.57|2999.57|2999.23|2999.23|0
1653315080000|2022-05-23 14:11:20|2999.46|2999.46|2999.46|2999.46|2999.46|2999.46|2999.46|2999.46|0
1653315100000|2022-05-23 14:11:40|2999.57|2999.57|2999.73|2999.73|2999.73|2999.73|2999.57|2999.57|0
1653315110000|2022-05-23 14:11:50|2999.95|2999.95|3000.64|3000.64|3000.64|3000.64|2999.95|2999.95|0
1653315120000|2022-05-23 14:12:00|3000.76|3000.76|3000.68|3000.68|3000.76|3000.76|3000.68|3000.68|0
1653315140000|2022-05-23 14:12:20|3000.56|3000.56|3000.74|3000.74|3000.74|3000.74|3000.56|3000.56|0
1653315150000|2022-05-23 14:12:30|3000.69|3000.69|3001.55|3001.55|3001.55|3001.55|3000.67|3000.67|0
1653315160000|2022-05-23 14:12:40|3001.63|3001.63|3001.6|3001.6|3001.63|3001.63|3001.6|3001.6|0
1653315170000|2022-05-23 14:12:50|3001.93|3001.93|3001.6|3001.6|3001.93|3001.93|3001.6|3001.6|0
1653315180000|2022-05-23 14:13:00|3001.39|3001.39|3001.04|3001.04|3001.39|3001.39|3000.83|3000.83|0
1653315190000|2022-05-23 14:13:10|3000.93|3000.93|3000.69|3000.69|3000.93|3000.93|3000.69|3000.69|0
1653315200000|2022-05-23 14:13:20|3000.36|3000.36|3000.28|3000.28|3000.36|3000.36|3000.28|3000.28|0
1653315220000|2022-05-23 14:13:40|3000.17|3000.17|3000.1|3000.1|3000.17|3000.17|3000.1|3000.1|0
1653315240000|2022-05-23 14:14:00|2999.99|2999.99|2999.38|2999.38|3000.07|3000.07|2999.38|2999.38|0
1653315250000|2022-05-23 14:14:10|2999.28|2999.28|2999.28|2999.28|2999.28|2999.28|2999.28|2999.28|0
1653315290000|2022-05-23 14:14:50|2999.2|2999.2|2999.39|2999.39|2999.39|2999.39|2999.2|2999.2|0
1653315300000|2022-05-23 14:15:00|2999.18|2999.18|2998.9|2998.9|2999.18|2999.18|2998.9|2998.9|0
1653315310000|2022-05-23 14:15:10|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|0
1653315350000|2022-05-23 14:15:50|2998.77|2998.77|2998.77|2998.77|2998.77|2998.77|2998.77|2998.77|0
1653315400000|2022-05-23 14:16:40|2998.6|2998.6|2998.55|2998.55|2998.6|2998.6|2998.55|2998.55|0
1653315410000|2022-05-23 14:16:50|2998.72|2998.72|2998.12|2998.12|2998.8|2998.8|2997.78|2997.78|0
1653315420000|2022-05-23 14:17:00|2998.23|2998.23|2998.23|2998.23|2998.23|2998.23|2998.23|2998.23|0
1653315430000|2022-05-23 14:17:10|2998.12|2998.12|2998|2998|2998.12|2998.12|2998|2998|0
1653315440000|2022-05-23 14:17:20|2998.05|2998.05|2998.21|2998.21|2998.21|2998.21|2998|2998|0
1653315450000|2022-05-23 14:17:30|2998.37|2998.37|2998.91|2998.91|2998.91|2998.91|2998.37|2998.37|0
1653315460000|2022-05-23 14:17:40|2999.49|2999.49|3001.37|3001.37|3001.37|3001.37|2999.49|2999.49|0
1653315470000|2022-05-23 14:17:50|3001.52|3001.52|3001.52|3001.52|3001.52|3001.52|3001.52|3001.52|0
1653315480000|2022-05-23 14:18:00|3001.61|3001.61|3001.42|3001.42|3001.61|3001.61|3001.42|3001.42|0
1653315500000|2022-05-23 14:18:20|3001.32|3001.32|3001.32|3001.32|3001.32|3001.32|3001.32|3001.32|0
1653315510000|2022-05-23 14:18:30|3000.65|3000.65|3000.65|3000.65|3000.65|3000.65|3000.65|3000.65|0
1653315540000|2022-05-23 14:19:00|3000.48|3000.48|3000.33|3000.33|3000.48|3000.48|3000.33|3000.33|0
1653315570000|2022-05-23 14:19:30|3000.66|3000.66|3000.66|3000.66|3000.66|3000.66|3000.66|3000.66|0
1653315580000|2022-05-23 14:19:40|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|0
1653315600000|2022-05-23 14:20:00|3000.49|3000.49|2999.66|2999.66|3000.49|3000.49|2999.47|2999.47|0
1653315610000|2022-05-23 14:20:10|2999.46|2999.46|2999.58|2999.58|2999.79|2999.79|2999.46|2999.46|0
1653315630000|2022-05-23 14:20:30|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|0
1653315660000|2022-05-23 14:21:00|3000|3000|3000.17|3000.17|3000.17|3000.17|3000|3000|0
1653315670000|2022-05-23 14:21:10|3000.84|3000.84|3000.84|3000.84|3000.84|3000.84|3000.84|3000.84|0
1653315680000|2022-05-23 14:21:20|3000.76|3000.76|3000.78|3000.78|3000.86|3000.86|3000.76|3000.76|0
1653315690000|2022-05-23 14:21:30|3000.85|3000.85|3000.96|3000.96|3000.96|3000.96|3000.85|3000.85|0
1653315720000|2022-05-23 14:22:00|3000.88|3000.88|3000.54|3000.54|3000.88|3000.88|3000.54|3000.54|0
1653315740000|2022-05-23 14:22:20|3000.62|3000.62|3000.62|3000.62|3000.62|3000.62|3000.62|3000.62|0
1653315750000|2022-05-23 14:22:30|3000.96|3000.96|3000.96|3000.96|3000.96|3000.96|3000.96|3000.96|0
1653315760000|2022-05-23 14:22:40|3001|3001|3000.96|3000.96|3001|3001|3000.96|3000.96|0
1653315780000|2022-05-23 14:23:00|3001.04|3001.04|3001.04|3001.04|3001.04|3001.04|3001.04|3001.04|0
1653315800000|2022-05-23 14:23:20|3000.99|3000.99|3000.66|3000.66|3000.99|3000.99|3000.66|3000.66|0
1653315810000|2022-05-23 14:23:30|3000.32|3000.32|2999.86|2999.86|3000.32|3000.32|2999.86|2999.86|0
1653315830000|2022-05-23 14:23:50|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|0
1653315840000|2022-05-23 14:24:00|2999.87|2999.87|2999.52|2999.52|2999.87|2999.87|2999.52|2999.52|0
1653315850000|2022-05-23 14:24:10|2999.4|2999.4|2999.4|2999.4|2999.4|2999.4|2999.4|2999.4|0
1653315870000|2022-05-23 14:24:30|2999.07|2999.07|2998.74|2998.74|2999.07|2999.07|2998.74|2998.74|0
1653315890000|2022-05-23 14:24:50|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|0
1653315900000|2022-05-23 14:25:00|2998.61|2998.61|2998.28|2998.28|2998.61|2998.61|2998.28|2998.28|0
1653315920000|2022-05-23 14:25:20|2998.2|2998.2|2998.39|2998.39|2998.39|2998.39|2998.2|2998.2|0
1653315930000|2022-05-23 14:25:30|2998.27|2998.27|2998.18|2998.18|2998.27|2998.27|2998.18|2998.18|0
1653315940000|2022-05-23 14:25:40|2997.84|2997.84|2997.54|2997.54|2997.84|2997.84|2997.36|2997.36|0
1653315960000|2022-05-23 14:26:00|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|2997.87|0
1653315970000|2022-05-23 14:26:10|2997.95|2997.95|2997.95|2997.95|2997.95|2997.95|2997.95|2997.95|0
1653315980000|2022-05-23 14:26:20|2997.91|2997.91|2997.91|2997.91|2997.91|2997.91|2997.91|2997.91|0
1653316000000|2022-05-23 14:26:40|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|0
1653316030000|2022-05-23 14:27:10|2997.63|2997.63|2997.63|2997.63|2997.63|2997.63|2997.63|2997.63|0
1653316040000|2022-05-23 14:27:20|2997.3|2997.3|2997.01|2997.01|2997.3|2997.3|2997.01|2997.01|0
1653316050000|2022-05-23 14:27:30|2996.83|2996.83|2996.09|2996.09|2996.83|2996.83|2995.91|2995.91|0
1653316060000|2022-05-23 14:27:40|2996.05|2996.05|2995.47|2995.47|2996.05|2996.05|2995.4|2995.4|0
1653316090000|2022-05-23 14:28:10|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|0
1653316100000|2022-05-23 14:28:20|2995.94|2995.94|2996.11|2996.11|2996.11|2996.11|2995.94|2995.94|0
1653316110000|2022-05-23 14:28:30|2996.21|2996.21|2996.42|2996.42|2996.42|2996.42|2996.21|2996.21|0
1653316120000|2022-05-23 14:28:40|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|0
1653316140000|2022-05-23 14:29:00|2995.99|2995.99|2995.99|2995.99|2995.99|2995.99|2995.99|2995.99|0
1653316160000|2022-05-23 14:29:20|2996.09|2996.09|2996.92|2996.92|2996.92|2996.92|2996.09|2996.09|0
1653316170000|2022-05-23 14:29:30|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|0
1653316180000|2022-05-23 14:29:40|2997.15|2997.15|2998.39|2998.39|2998.39|2998.39|2997.03|2997.03|0
1653316190000|2022-05-23 14:29:50|2998.5|2998.5|2999.52|2999.52|2999.52|2999.52|2998.5|2998.5|0
1653316200000|2022-05-23 14:30:00|2999.45|2999.45|2999.46|2999.46|2999.79|2999.79|2999.45|2999.45|0
1653316210000|2022-05-23 14:30:10|2999.29|2999.29|2999.29|2999.29|2999.29|2999.29|2999.29|2999.29|0
1653316220000|2022-05-23 14:30:20|2999.4|2999.4|2999.4|2999.4|2999.4|2999.4|2999.4|2999.4|0
1653316230000|2022-05-23 14:30:30|2999.48|2999.48|2999.48|2999.48|2999.48|2999.48|2999.48|2999.48|0
1653316240000|2022-05-23 14:30:40|2999.81|2999.81|2999.81|2999.81|2999.81|2999.81|2999.81|2999.81|0
1653316260000|2022-05-23 14:31:00|2999.48|2999.48|2999.48|2999.48|2999.48|2999.48|2999.48|2999.48|0
1653316290000|2022-05-23 14:31:30|2999.56|2999.56|2999.56|2999.56|2999.56|2999.56|2999.56|2999.56|0
1653316300000|2022-05-23 14:31:40|2999.64|2999.64|2999.74|2999.74|2999.74|2999.74|2999.64|2999.64|0
1653316310000|2022-05-23 14:31:50|2999.76|2999.76|2999.82|2999.82|2999.82|2999.82|2999.76|2999.76|0
1653316370000|2022-05-23 14:32:50|3000.15|3000.15|3001.39|3001.39|3001.39|3001.39|3000.15|3000.15|0
1653316380000|2022-05-23 14:33:00|3001.7|3001.7|3002.33|3002.33|3002.33|3002.33|3001.7|3001.7|0
1653316390000|2022-05-23 14:33:10|3002.44|3002.44|3003.53|3003.53|3003.53|3003.53|3002.44|3002.44|0
1653316400000|2022-05-23 14:33:20|3003.86|3003.86|3003.88|3003.88|3003.97|3003.97|3003.86|3003.86|0
1653316410000|2022-05-23 14:33:30|3003.99|3003.99|3003.51|3003.51|3003.99|3003.99|3003.32|3003.32|0
1653316420000|2022-05-23 14:33:40|3003.42|3003.42|3003.42|3003.42|3003.42|3003.42|3003.42|3003.42|0
1653316430000|2022-05-23 14:33:50|3003.5|3003.5|3002.75|3002.75|3003.5|3003.5|3002.75|3002.75|0
1653316450000|2022-05-23 14:34:10|3002.6|3002.6|3002.6|3002.6|3002.6|3002.6|3002.6|3002.6|0
1653316470000|2022-05-23 14:34:30|3002.44|3002.44|3002.44|3002.44|3002.44|3002.44|3002.44|3002.44|0
1653316480000|2022-05-23 14:34:40|3002.4|3002.4|3002.35|3002.35|3002.4|3002.4|3002.35|3002.35|0
1653316490000|2022-05-23 14:34:50|3002.45|3002.45|3002.49|3002.49|3002.49|3002.49|3002.45|3002.45|0
1653316500000|2022-05-23 14:35:00|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|0
1653316530000|2022-05-23 14:35:30|3002.47|3002.47|3002.35|3002.35|3002.47|3002.47|3002.35|3002.35|0
1653316540000|2022-05-23 14:35:40|3002.37|3002.37|3002.2|3002.2|3002.37|3002.37|3002.2|3002.2|0
1653316550000|2022-05-23 14:35:50|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|0
1653316560000|2022-05-23 14:36:00|3001.78|3001.78|3001.78|3001.78|3001.78|3001.78|3001.78|3001.78|0
1653316580000|2022-05-23 14:36:20|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|0
1653316590000|2022-05-23 14:36:30|3002.2|3002.2|3001.94|3001.94|3002.27|3002.27|3001.6|3001.6|0
1653316620000|2022-05-23 14:37:00|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|0
1653316630000|2022-05-23 14:37:10|3002.07|3002.07|3002.22|3002.22|3002.22|3002.22|3002.07|3002.07|0
1653316640000|2022-05-23 14:37:20|3002.38|3002.38|3002.46|3002.46|3002.46|3002.46|3002.38|3002.38|0
1653316650000|2022-05-23 14:37:30|3002.38|3002.38|3002.13|3002.13|3002.46|3002.46|3002.13|3002.13|0
1653316670000|2022-05-23 14:37:50|3002.03|3002.03|3001.77|3001.77|3002.03|3002.03|3001.74|3001.74|0
1653316680000|2022-05-23 14:38:00|3001.85|3001.85|3001.89|3001.89|3001.89|3001.89|3001.85|3001.85|0
1653316690000|2022-05-23 14:38:10|3001.85|3001.85|3002.06|3002.06|3002.06|3002.06|3001.85|3001.85|0
1653316700000|2022-05-23 14:38:20|3002.11|3002.11|3002.08|3002.08|3002.11|3002.11|3002.08|3002.08|0
1653316710000|2022-05-23 14:38:30|3002.06|3002.06|3001.88|3001.88|3002.06|3002.06|3001.88|3001.88|0
1653316720000|2022-05-23 14:38:40|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|0
1653316730000|2022-05-23 14:38:50|3001.78|3001.78|3001.78|3001.78|3001.78|3001.78|3001.78|3001.78|0
1653316740000|2022-05-23 14:39:00|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|0
1653316750000|2022-05-23 14:39:10|3002.58|3002.58|3003.05|3003.05|3003.05|3003.05|3002.58|3002.58|0
1653316770000|2022-05-23 14:39:30|3003.03|3003.03|3003.03|3003.03|3003.03|3003.03|3003.03|3003.03|0
1653316780000|2022-05-23 14:39:40|3003.07|3003.07|3003.4|3003.4|3003.4|3003.4|3003.07|3003.07|0
1653316790000|2022-05-23 14:39:50|3003.81|3003.81|3003.96|3003.96|3004|3004|3003.81|3003.81|0
1653316800000|2022-05-23 14:40:00|3004.04|3004.04|3004.08|3004.08|3004.08|3004.08|3004.04|3004.04|0
1653316810000|2022-05-23 14:40:10|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|0
1653316820000|2022-05-23 14:40:20|3004.37|3004.37|3004.68|3004.68|3004.72|3004.72|3004.37|3004.37|0
1653316830000|2022-05-23 14:40:30|3004.8|3004.8|3005.2|3005.2|3005.27|3005.27|3004.78|3004.78|0
1653316840000|2022-05-23 14:40:40|3005.18|3005.18|3005.1|3005.1|3005.18|3005.18|3005.1|3005.1|0
1653316850000|2022-05-23 14:40:50|3005.08|3005.08|3005.18|3005.18|3005.18|3005.18|3005.08|3005.08|0
1653316860000|2022-05-23 14:41:00|3005.28|3005.28|3005.66|3005.66|3005.66|3005.66|3005.28|3005.28|0
1653316870000|2022-05-23 14:41:10|3005.74|3005.74|3005.74|3005.74|3005.74|3005.74|3005.74|3005.74|0
1653316880000|2022-05-23 14:41:20|3005.64|3005.64|3005.53|3005.53|3005.64|3005.64|3005.53|3005.53|0
1653316890000|2022-05-23 14:41:30|3005.85|3005.85|3005.92|3005.92|3005.92|3005.92|3005.85|3005.85|0
1653316900000|2022-05-23 14:41:40|3006.92|3006.92|3006.92|3006.92|3006.92|3006.92|3006.92|3006.92|0
1653316910000|2022-05-23 14:41:50|3006.9|3006.9|3006.65|3006.65|3006.9|3006.9|3006.65|3006.65|0
1653316940000|2022-05-23 14:42:20|3006.75|3006.75|3006.75|3006.75|3006.75|3006.75|3006.75|3006.75|0
1653316950000|2022-05-23 14:42:30|3006.83|3006.83|3006.83|3006.83|3006.83|3006.83|3006.83|3006.83|0
1653316960000|2022-05-23 14:42:40|3007.16|3007.16|3007.67|3007.67|3008.01|3008.01|3007.16|3007.16|0
1653316970000|2022-05-23 14:42:50|3007.55|3007.55|3007.55|3007.55|3007.55|3007.55|3007.55|3007.55|0
1653316990000|2022-05-23 14:43:10|3007.47|3007.47|3007.22|3007.22|3007.47|3007.47|3007.22|3007.22|0
1653317010000|2022-05-23 14:43:30|3007.14|3007.14|3007.14|3007.14|3007.14|3007.14|3007.14|3007.14|0
1653317020000|2022-05-23 14:43:40|3006.8|3006.8|3006.8|3006.8|3006.8|3006.8|3006.8|3006.8|0
1653317030000|2022-05-23 14:43:50|3006.76|3006.76|3006.8|3006.8|3006.8|3006.8|3006.76|3006.76|0
1653317040000|2022-05-23 14:44:00|3006.88|3006.88|3006.81|3006.81|3006.88|3006.88|3006.81|3006.81|0
1653317050000|2022-05-23 14:44:10|3006.72|3006.72|3006.72|3006.72|3006.72|3006.72|3006.72|3006.72|0
1653317070000|2022-05-23 14:44:30|3006.54|3006.54|3006.54|3006.54|3006.54|3006.54|3006.54|3006.54|0
1653317090000|2022-05-23 14:44:50|3006.58|3006.58|3006.62|3006.62|3006.62|3006.62|3006.58|3006.58|0
1653317110000|2022-05-23 14:45:10|3006.96|3006.96|3006.62|3006.62|3006.96|3006.96|3006.62|3006.62|0
1653317120000|2022-05-23 14:45:20|3006.72|3006.72|3006.72|3006.72|3006.72|3006.72|3006.72|3006.72|0
1653317130000|2022-05-23 14:45:30|3006.83|3006.83|3006.83|3006.83|3006.83|3006.83|3006.83|3006.83|0
1653317140000|2022-05-23 14:45:40|3006.91|3006.91|3007.22|3007.22|3007.22|3007.22|3006.91|3006.91|0
1653317150000|2022-05-23 14:45:50|3007.3|3007.3|3007.38|3007.38|3007.38|3007.38|3007.3|3007.3|0
1653317160000|2022-05-23 14:46:00|3007.43|3007.43|3007.56|3007.56|3007.75|3007.75|3007.43|3007.43|0
1653317170000|2022-05-23 14:46:10|3007.35|3007.35|3007.38|3007.38|3007.38|3007.38|3007.27|3007.27|0
1653317190000|2022-05-23 14:46:30|3007.28|3007.28|3006.42|3006.42|3007.28|3007.28|3006.42|3006.42|0
1653317200000|2022-05-23 14:46:40|3006.08|3006.08|3006.32|3006.32|3006.42|3006.42|3006.08|3006.08|0
1653317220000|2022-05-23 14:47:00|3006.28|3006.28|3006.18|3006.18|3006.28|3006.28|3006.18|3006.18|0
1653317230000|2022-05-23 14:47:10|3006.26|3006.26|3006.42|3006.42|3006.42|3006.42|3006.26|3006.26|0
1653317240000|2022-05-23 14:47:20|3006.27|3006.27|3006.19|3006.19|3006.35|3006.35|3006.19|3006.19|0
1653317250000|2022-05-23 14:47:30|3006.52|3006.52|3006.52|3006.52|3006.52|3006.52|3006.52|3006.52|0
1653317260000|2022-05-23 14:47:40|3006.44|3006.44|3006.44|3006.44|3006.44|3006.44|3006.44|3006.44|0
1653317280000|2022-05-23 14:48:00|3006.78|3006.78|3006.78|3006.78|3006.78|3006.78|3006.78|3006.78|0
1653317290000|2022-05-23 14:48:10|3006.87|3006.87|3006.87|3006.87|3006.87|3006.87|3006.87|3006.87|0
1653317300000|2022-05-23 14:48:20|3006.79|3006.79|3006.63|3006.63|3006.79|3006.79|3006.63|3006.63|0
1653317320000|2022-05-23 14:48:40|3006.6|3006.6|3006.56|3006.56|3006.6|3006.6|3006.56|3006.56|0
1653317340000|2022-05-23 14:49:00|3006.43|3006.43|3006.35|3006.35|3006.43|3006.43|3006.35|3006.35|0
1653317370000|2022-05-23 14:49:30|3006.24|3006.24|3006.29|3006.29|3006.29|3006.29|3006.24|3006.24|0
1653317380000|2022-05-23 14:49:40|3006.22|3006.22|3006.4|3006.4|3006.4|3006.4|3006.22|3006.22|0
1653317390000|2022-05-23 14:49:50|3006.48|3006.48|3006.14|3006.14|3006.48|3006.48|3006.14|3006.14|0
1653317400000|2022-05-23 14:50:00|3006.25|3006.25|3006.25|3006.25|3006.25|3006.25|3006.25|3006.25|0
1653317420000|2022-05-23 14:50:20|3006.4|3006.4|3006.4|3006.4|3006.4|3006.4|3006.4|3006.4|0
1653317430000|2022-05-23 14:50:30|3006.48|3006.48|3006.4|3006.4|3006.48|3006.48|3006.4|3006.4|0
1653317450000|2022-05-23 14:50:50|3006.36|3006.36|3006.44|3006.44|3006.44|3006.44|3006.36|3006.36|0
1653317460000|2022-05-23 14:51:00|3006.55|3006.55|3006.74|3006.74|3006.74|3006.74|3006.55|3006.55|0
1653317480000|2022-05-23 14:51:20|3006.88|3006.88|3006.25|3006.25|3006.95|3006.95|3006.07|3006.07|0
1653317490000|2022-05-23 14:51:30|3006.21|3006.21|3006.18|3006.18|3006.39|3006.39|3006.18|3006.18|0
1653317500000|2022-05-23 14:51:40|3006.03|3006.03|3005.85|3005.85|3006.03|3006.03|3005.75|3005.75|0
1653317510000|2022-05-23 14:51:50|3005.77|3005.77|3005.85|3005.85|3005.85|3005.85|3005.77|3005.77|0
1653317530000|2022-05-23 14:52:10|3005.77|3005.77|3005.53|3005.53|3005.77|3005.77|3005.53|3005.53|0
1653317540000|2022-05-23 14:52:20|3005.45|3005.45|3005.45|3005.45|3005.45|3005.45|3005.45|3005.45|0
1653317550000|2022-05-23 14:52:30|3005.61|3005.61|3005.45|3005.45|3005.61|3005.61|3005.45|3005.45|0
1653317560000|2022-05-23 14:52:40|3005.79|3005.79|3005.87|3005.87|3005.87|3005.87|3005.79|3005.79|0
1653317570000|2022-05-23 14:52:50|3005.53|3005.53|3005.53|3005.53|3005.53|3005.53|3005.53|3005.53|0
1653317590000|2022-05-23 14:53:10|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|0
1653317610000|2022-05-23 14:53:30|3005.42|3005.42|3005.52|3005.52|3005.52|3005.52|3005.42|3005.42|0
1653317620000|2022-05-23 14:53:40|3005.62|3005.62|3005.62|3005.62|3005.62|3005.62|3005.62|3005.62|0
1653317640000|2022-05-23 14:54:00|3005.7|3005.7|3006.07|3006.07|3006.07|3006.07|3005.7|3005.7|0
1653317660000|2022-05-23 14:54:20|3005.74|3005.74|3005.74|3005.74|3005.74|3005.74|3005.74|3005.74|0
1653317680000|2022-05-23 14:54:40|3005.4|3005.4|3005.74|3005.74|3005.74|3005.74|3005.07|3005.07|0
1653317700000|2022-05-23 14:55:00|3005.81|3005.81|3005.9|3005.9|3005.9|3005.9|3005.81|3005.81|0
1653317720000|2022-05-23 14:55:20|3005.71|3005.71|3005.71|3005.71|3005.71|3005.71|3005.71|3005.71|0
1653317730000|2022-05-23 14:55:30|3005.9|3005.9|3005.8|3005.8|3005.9|3005.9|3005.8|3005.8|0
1653317750000|2022-05-23 14:55:50|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|0
1653317760000|2022-05-23 14:56:00|3005.74|3005.74|3005.63|3005.63|3005.74|3005.74|3005.63|3005.63|0
1653317780000|2022-05-23 14:56:20|3005.97|3005.97|3005.97|3005.97|3005.97|3005.97|3005.97|3005.97|0
1653317790000|2022-05-23 14:56:30|3006.01|3006.01|3006.11|3006.11|3006.21|3006.21|3006.01|3006.01|0
1653317800000|2022-05-23 14:56:40|3006.21|3006.21|3006.35|3006.35|3006.42|3006.42|3006.21|3006.21|0
1653317810000|2022-05-23 14:56:50|3006.43|3006.43|3006.61|3006.61|3006.61|3006.61|3006.43|3006.43|0
1653317820000|2022-05-23 14:57:00|3006.53|3006.53|3006.53|3006.53|3006.94|3006.94|3006.53|3006.53|0
1653317840000|2022-05-23 14:57:20|3006.64|3006.64|3007.14|3007.14|3007.14|3007.14|3006.64|3006.64|0
1653317850000|2022-05-23 14:57:30|3007.28|3007.28|3007.21|3007.21|3007.28|3007.28|3007.21|3007.21|0
1653317870000|2022-05-23 14:57:50|3007.39|3007.39|3007.74|3007.74|3007.74|3007.74|3007.39|3007.39|0
1653317880000|2022-05-23 14:58:00|3007.82|3007.82|3008.12|3008.12|3008.12|3008.12|3007.82|3007.82|0
1653317890000|2022-05-23 14:58:10|3008.2|3008.2|3008.2|3008.2|3008.2|3008.2|3008.2|3008.2|0
1653317900000|2022-05-23 14:58:20|3008.27|3008.27|3009.06|3009.06|3009.11|3009.11|3008.27|3008.27|0
1653317910000|2022-05-23 14:58:30|3009.08|3009.08|3008.75|3008.75|3009.08|3009.08|3008.75|3008.75|0
1653317940000|2022-05-23 14:59:00|3009.42|3009.42|3008.91|3008.91|3009.54|3009.54|3008.87|3008.87|0
1653317960000|2022-05-23 14:59:20|3008.83|3008.83|3008.91|3008.91|3008.91|3008.91|3008.83|3008.83|0
1653317970000|2022-05-23 14:59:30|3009.02|3009.02|3009.02|3009.02|3009.02|3009.02|3009.02|3009.02|0
1653317990000|2022-05-23 14:59:50|3009.07|3009.07|3009.07|3009.07|3009.07|3009.07|3009.07|3009.07|0
1653318000000|2022-05-23 15:00:00|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|0
1653318010000|2022-05-23 15:00:10|3009.27|3009.27|3008.84|3008.84|3009.27|3009.27|3008.84|3008.84|0
1653318020000|2022-05-23 15:00:20|3009.17|3009.17|3009.17|3009.17|3009.33|3009.33|3009.13|3009.13|0
1653318030000|2022-05-23 15:00:30|3009.07|3009.07|3008.95|3008.95|3009.07|3009.07|3008.95|3008.95|0
1653318040000|2022-05-23 15:00:40|3009.05|3009.05|3008.97|3008.97|3009.05|3009.05|3008.97|3008.97|0
1653318050000|2022-05-23 15:00:50|3009.05|3009.05|3009.1|3009.1|3009.13|3009.13|3009.05|3009.05|0
1653318060000|2022-05-23 15:01:00|3009.06|3009.06|3009.06|3009.06|3009.06|3009.06|3009.06|3009.06|0
1653318070000|2022-05-23 15:01:10|3009.14|3009.14|3009.22|3009.22|3009.27|3009.27|3009.14|3009.14|0
1653318080000|2022-05-23 15:01:20|3009.3|3009.3|3009.84|3009.84|3009.85|3009.85|3009.3|3009.3|0
1653318090000|2022-05-23 15:01:30|3009.92|3009.92|3009.79|3009.79|3009.92|3009.92|3009.75|3009.75|0
1653318100000|2022-05-23 15:01:40|3010|3010|3010.16|3010.16|3010.25|3010.25|3010|3010|0
1653318130000|2022-05-23 15:02:10|3010.08|3010.08|3010.32|3010.32|3010.32|3010.32|3010.08|3010.08|0
1653318140000|2022-05-23 15:02:20|3009.98|3009.98|3010.51|3010.51|3010.51|3010.51|3009.98|3009.98|0
1653318150000|2022-05-23 15:02:30|3010.49|3010.49|3010.21|3010.21|3010.49|3010.49|3010.15|3010.15|0
1653318160000|2022-05-23 15:02:40|3010.36|3010.36|3010.65|3010.65|3010.98|3010.98|3010.36|3010.36|0
1653318170000|2022-05-23 15:02:50|3010.75|3010.75|3010.94|3010.94|3010.94|3010.94|3010.75|3010.75|0
1653318180000|2022-05-23 15:03:00|3011.05|3011.05|3012.22|3012.22|3012.22|3012.22|3011.05|3011.05|0
1653318190000|2022-05-23 15:03:10|3012.45|3012.45|3012.38|3012.38|3012.92|3012.92|3012.12|3012.12|0
1653318200000|2022-05-23 15:03:20|3012.42|3012.42|3013.92|3013.92|3013.92|3013.92|3012.42|3012.42|0
1653318210000|2022-05-23 15:03:30|3014.02|3014.02|3014.06|3014.06|3014.06|3014.06|3013.94|3013.94|0
1653318220000|2022-05-23 15:03:40|3014.72|3014.72|3014.79|3014.79|3014.79|3014.79|3014.72|3014.72|0
1653318240000|2022-05-23 15:04:00|3014.46|3014.46|3014.56|3014.56|3014.67|3014.67|3014.46|3014.46|0
1653318250000|2022-05-23 15:04:10|3014.67|3014.67|3014.49|3014.49|3014.82|3014.82|3014.15|3014.15|0
1653318260000|2022-05-23 15:04:20|3014.28|3014.28|3014.32|3014.32|3014.32|3014.32|3014.28|3014.28|0
1653318270000|2022-05-23 15:04:30|3014.4|3014.4|3013.5|3013.5|3014.4|3014.4|3013.39|3013.39|0
1653318280000|2022-05-23 15:04:40|3013.39|3013.39|3013.83|3013.83|3013.83|3013.83|3013.39|3013.39|0
1653318290000|2022-05-23 15:04:50|3014.09|3014.09|3014.83|3014.83|3014.93|3014.93|3014.09|3014.09|0
1653318300000|2022-05-23 15:05:00|3014.73|3014.73|3014.73|3014.73|3014.73|3014.73|3014.73|3014.73|0
1653318310000|2022-05-23 15:05:10|3014.93|3014.93|3014.93|3014.93|3014.93|3014.93|3014.93|3014.93|0
1653318320000|2022-05-23 15:05:20|3014.97|3014.97|3015.18|3015.18|3015.18|3015.18|3014.97|3014.97|0
1653318330000|2022-05-23 15:05:30|3015.29|3015.29|3015.19|3015.19|3015.29|3015.29|3015.19|3015.19|0
1653318350000|2022-05-23 15:05:50|3015.29|3015.29|3014.96|3014.96|3015.29|3015.29|3014.96|3014.96|0
1653318360000|2022-05-23 15:06:00|3014.94|3014.94|3015.45|3015.45|3015.45|3015.45|3014.94|3014.94|0
1653318380000|2022-05-23 15:06:20|3015.55|3015.55|3015.45|3015.45|3015.55|3015.55|3015.45|3015.45|0
1653318390000|2022-05-23 15:06:30|3015.27|3015.27|3015.45|3015.45|3015.45|3015.45|3015.27|3015.27|0
1653318410000|2022-05-23 15:06:50|3015.35|3015.35|3014.92|3014.92|3015.35|3015.35|3014.92|3014.92|0
1653318420000|2022-05-23 15:07:00|3014.58|3014.58|3014.46|3014.46|3014.58|3014.58|3014.35|3014.35|0
1653318430000|2022-05-23 15:07:10|3014.79|3014.79|3014.79|3014.79|3014.79|3014.79|3014.79|3014.79|0
1653318440000|2022-05-23 15:07:20|3014.69|3014.69|3014.61|3014.61|3014.69|3014.69|3014.61|3014.61|0
1653318450000|2022-05-23 15:07:30|3014.71|3014.71|3014.71|3014.71|3014.71|3014.71|3014.71|3014.71|0
1653318460000|2022-05-23 15:07:40|3014.67|3014.67|3014.67|3014.67|3014.67|3014.67|3014.67|3014.67|0
1653318480000|2022-05-23 15:08:00|3014.73|3014.73|3014.83|3014.83|3014.83|3014.83|3014.73|3014.73|0
1653318490000|2022-05-23 15:08:10|3014.78|3014.78|3014.78|3014.78|3014.78|3014.78|3014.78|3014.78|0
1653318500000|2022-05-23 15:08:20|3014.74|3014.74|3014.7|3014.7|3015.04|3015.04|3014.7|3014.7|0
1653318520000|2022-05-23 15:08:40|3014.88|3014.88|3014.99|3014.99|3014.99|3014.99|3014.88|3014.88|0
1653318560000|2022-05-23 15:09:20|3015.2|3015.2|3015.3|3015.3|3015.3|3015.3|3015.2|3015.2|0
1653318570000|2022-05-23 15:09:30|3015.64|3015.64|3015.4|3015.4|3015.64|3015.64|3015.3|3015.3|0
1653318580000|2022-05-23 15:09:40|3015.48|3015.48|3015.43|3015.43|3015.66|3015.66|3015.32|3015.32|0
1653318590000|2022-05-23 15:09:50|3015.57|3015.57|3015.49|3015.49|3015.57|3015.57|3015.49|3015.49|0
1653318600000|2022-05-23 15:10:00|3015.57|3015.57|3015.65|3015.65|3015.65|3015.65|3015.57|3015.57|0
1653318610000|2022-05-23 15:10:10|3015.69|3015.69|3015.69|3015.69|3015.69|3015.69|3015.69|3015.69|0
1653318620000|2022-05-23 15:10:20|3015.61|3015.61|3015.72|3015.72|3015.72|3015.72|3015.61|3015.61|0
1653318630000|2022-05-23 15:10:30|3015.61|3015.61|3015.61|3015.61|3015.61|3015.61|3015.61|3015.61|0
1653318640000|2022-05-23 15:10:40|3015.28|3015.28|3015.37|3015.37|3015.37|3015.37|3015.28|3015.28|0
1653318650000|2022-05-23 15:10:50|3015.53|3015.53|3015.53|3015.53|3015.53|3015.53|3015.53|3015.53|0
1653318670000|2022-05-23 15:11:10|3015.86|3015.86|3015.86|3015.86|3015.86|3015.86|3015.86|3015.86|0
1653318690000|2022-05-23 15:11:30|3016.19|3016.19|3016.19|3016.19|3016.19|3016.19|3016.19|3016.19|0
1653318700000|2022-05-23 15:11:40|3016.23|3016.23|3016.23|3016.23|3016.23|3016.23|3016.23|3016.23|0
1653318710000|2022-05-23 15:11:50|3016.16|3016.16|3016.16|3016.16|3016.16|3016.16|3016.16|3016.16|0
1653318740000|2022-05-23 15:12:20|3016.06|3016.06|3015.63|3015.63|3016.06|3016.06|3015.63|3015.63|0
1653318750000|2022-05-23 15:12:30|3015.72|3015.72|3015.72|3015.72|3015.72|3015.72|3015.72|3015.72|0
1653318770000|2022-05-23 15:12:50|3015.52|3015.52|3015.52|3015.52|3015.52|3015.52|3015.52|3015.52|0
1653318780000|2022-05-23 15:13:00|3015.59|3015.59|3015.6|3015.6|3015.71|3015.71|3015.49|3015.49|0
1653318790000|2022-05-23 15:13:10|3015.27|3015.27|3015.27|3015.27|3015.27|3015.27|3015.27|3015.27|0
1653318800000|2022-05-23 15:13:20|3015.15|3015.15|3015.15|3015.15|3015.15|3015.15|3015.15|3015.15|0
1653318820000|2022-05-23 15:13:40|3015.57|3015.57|3015.57|3015.57|3015.57|3015.57|3015.57|3015.57|0
1653318830000|2022-05-23 15:13:50|3015.61|3015.61|3015.46|3015.46|3015.61|3015.61|3015.46|3015.46|0
1653318840000|2022-05-23 15:14:00|3015.8|3015.8|3015.86|3015.86|3015.94|3015.94|3015.8|3015.8|0
1653318850000|2022-05-23 15:14:10|3015.95|3015.95|3015.95|3015.95|3015.95|3015.95|3015.95|3015.95|0
1653318860000|2022-05-23 15:14:20|3015.79|3015.79|3015.45|3015.45|3015.79|3015.79|3015.45|3015.45|0
1653318870000|2022-05-23 15:14:30|3015.6|3015.6|3015.3|3015.3|3015.6|3015.6|3015.3|3015.3|0
1653318880000|2022-05-23 15:14:40|3015.22|3015.22|3015.22|3015.22|3015.22|3015.22|3015.22|3015.22|0
1653318890000|2022-05-23 15:14:50|3015.37|3015.37|3015.71|3015.71|3015.71|3015.71|3015.37|3015.37|0
1653318900000|2022-05-23 15:15:00|3015.79|3015.79|3015.28|3015.28|3015.79|3015.79|3015.28|3015.28|0
1653318910000|2022-05-23 15:15:10|3015.39|3015.39|3015.05|3015.05|3015.39|3015.39|3015.05|3015.05|0
1653318920000|2022-05-23 15:15:20|3015.17|3015.17|3015.5|3015.5|3015.5|3015.5|3015.17|3015.17|0
1653318930000|2022-05-23 15:15:30|3015.17|3015.17|3015.17|3015.17|3015.17|3015.17|3015.17|3015.17|0
1653318940000|2022-05-23 15:15:40|3015.01|3015.01|3015.13|3015.13|3015.34|3015.34|3015.01|3015.01|0
1653318970000|2022-05-23 15:16:10|3015.37|3015.37|3015.44|3015.44|3015.44|3015.44|3014.92|3014.92|0
1653318980000|2022-05-23 15:16:20|3015.11|3015.11|3015.44|3015.44|3015.44|3015.44|3015.11|3015.11|0
1653318990000|2022-05-23 15:16:30|3015.11|3015.11|3015.04|3015.04|3015.11|3015.11|3015.04|3015.04|0
1653319000000|2022-05-23 15:16:40|3014.7|3014.7|3014.96|3014.96|3015.04|3015.04|3014.7|3014.7|0
1653319010000|2022-05-23 15:16:50|3014.63|3014.63|3014.25|3014.25|3014.63|3014.63|3013.92|3013.92|0
1653319020000|2022-05-23 15:17:00|3013.58|3013.58|3013.58|3013.58|3013.58|3013.58|3013.58|3013.58|0
1653319030000|2022-05-23 15:17:10|3013.49|3013.49|3013.82|3013.82|3013.82|3013.82|3013.49|3013.49|0
1653319040000|2022-05-23 15:17:20|3013.49|3013.49|3013.62|3013.62|3013.62|3013.62|3013.49|3013.49|0
1653319050000|2022-05-23 15:17:30|3013.95|3013.95|3014.03|3014.03|3014.03|3014.03|3013.95|3013.95|0
1653319060000|2022-05-23 15:17:40|3013.9|3013.9|3013.57|3013.57|3013.9|3013.9|3013.23|3013.23|0
1653319070000|2022-05-23 15:17:50|3013.48|3013.48|3013.41|3013.41|3013.48|3013.48|3013.07|3013.07|0
1653319080000|2022-05-23 15:18:00|3013.07|3013.07|3013.41|3013.41|3013.74|3013.74|3013.07|3013.07|0
1653319090000|2022-05-23 15:18:10|3013.5|3013.5|3013.5|3013.5|3013.5|3013.5|3013.5|3013.5|0
1653319100000|2022-05-23 15:18:20|3013.54|3013.54|3013.21|3013.21|3013.54|3013.54|3013.21|3013.21|0
1653319110000|2022-05-23 15:18:30|3013.28|3013.28|3013.17|3013.17|3013.28|3013.28|3013.17|3013.17|0
1653319120000|2022-05-23 15:18:40|3013.28|3013.28|3013.42|3013.42|3013.42|3013.42|3013.28|3013.28|0
1653319130000|2022-05-23 15:18:50|3013.09|3013.09|3013.67|3013.67|3013.67|3013.67|3013.09|3013.09|0
1653319140000|2022-05-23 15:19:00|3013.34|3013.34|3013.5|3013.5|3013.5|3013.5|3013.34|3013.34|0
1653319150000|2022-05-23 15:19:10|3013.42|3013.42|3013.63|3013.63|3013.63|3013.63|3013.42|3013.42|0
1653319160000|2022-05-23 15:19:20|3013.42|3013.42|3013.21|3013.21|3013.42|3013.42|3013.21|3013.21|0
1653319170000|2022-05-23 15:19:30|3013.31|3013.31|3013.38|3013.38|3013.38|3013.38|3013.31|3013.31|0
1653319180000|2022-05-23 15:19:40|3013.72|3013.72|3013.63|3013.63|3013.72|3013.72|3013.38|3013.38|0
1653319190000|2022-05-23 15:19:50|3013.67|3013.67|3013.64|3013.64|3013.67|3013.67|3013.6|3013.6|0
1653319200000|2022-05-23 15:20:00|3013.57|3013.57|3013.32|3013.32|3013.57|3013.57|3013.32|3013.32|0
1653319210000|2022-05-23 15:20:10|3013.99|3013.99|3014.42|3014.42|3014.42|3014.42|3013.99|3013.99|0
1653319220000|2022-05-23 15:20:20|3014.38|3014.38|3014.34|3014.34|3014.38|3014.38|3014.34|3014.34|0
1653319230000|2022-05-23 15:20:30|3014.44|3014.44|3014.56|3014.56|3014.56|3014.56|3014.44|3014.44|0
1653319240000|2022-05-23 15:20:40|3014.49|3014.49|3014.38|3014.38|3014.49|3014.49|3014.38|3014.38|0
1653319250000|2022-05-23 15:20:50|3014.27|3014.27|3014.15|3014.15|3014.27|3014.27|3014.15|3014.15|0
1653319260000|2022-05-23 15:21:00|3013.49|3013.49|3013.49|3013.49|3013.49|3013.49|3013.49|3013.49|0
1653319270000|2022-05-23 15:21:10|3013.53|3013.53|3013.6|3013.6|3013.86|3013.86|3013.53|3013.53|0
1653319280000|2022-05-23 15:21:20|3013.56|3013.56|3013.56|3013.56|3013.56|3013.56|3013.56|3013.56|0
1653319290000|2022-05-23 15:21:30|3013.65|3013.65|3013.74|3013.74|3013.74|3013.74|3013.65|3013.65|0
1653319300000|2022-05-23 15:21:40|3013.41|3013.41|3013.82|3013.82|3013.82|3013.82|3013.41|3013.41|0
1653319310000|2022-05-23 15:21:50|3014|3014|3014|3014|3014.08|3014.08|3014|3014|0
1653319320000|2022-05-23 15:22:00|3014.08|3014.08|3014.19|3014.19|3014.19|3014.19|3014.08|3014.08|0
1653319340000|2022-05-23 15:22:20|3014.27|3014.27|3014.32|3014.32|3014.5|3014.5|3014.27|3014.27|0
1653319350000|2022-05-23 15:22:30|3014.27|3014.27|3014.2|3014.2|3014.27|3014.27|3014.16|3014.16|0
1653319360000|2022-05-23 15:22:40|3014.53|3014.53|3014.68|3014.68|3014.68|3014.68|3014.53|3014.53|0
1653319380000|2022-05-23 15:23:00|3014.76|3014.76|3014.76|3014.76|3014.76|3014.76|3014.76|3014.76|0
1653319390000|2022-05-23 15:23:10|3014.86|3014.86|3014.12|3014.12|3014.86|3014.86|3014.12|3014.12|0
1653319410000|2022-05-23 15:23:30|3014.28|3014.28|3014.28|3014.28|3014.28|3014.28|3014.28|3014.28|0
1653319420000|2022-05-23 15:23:40|3014.35|3014.35|3014.42|3014.42|3014.42|3014.42|3014.35|3014.35|0
1653319430000|2022-05-23 15:23:50|3014.75|3014.75|3014.83|3014.83|3014.83|3014.83|3014.71|3014.71|0
1653319440000|2022-05-23 15:24:00|3014.91|3014.91|3015.22|3015.22|3015.22|3015.22|3014.91|3014.91|0
1653319450000|2022-05-23 15:24:10|3015.14|3015.14|3014.95|3014.95|3015.14|3015.14|3014.95|3014.95|0
1653319470000|2022-05-23 15:24:30|3015.11|3015.11|3015.44|3015.44|3015.44|3015.44|3015.11|3015.11|0
1653319500000|2022-05-23 15:25:00|3015.26|3015.26|3015.26|3015.26|3015.26|3015.26|3015.26|3015.26|0
1653319510000|2022-05-23 15:25:10|3015.38|3015.38|3014.98|3014.98|3015.38|3015.38|3014.57|3014.57|0
1653319530000|2022-05-23 15:25:30|3014.65|3014.65|3014.53|3014.53|3014.65|3014.65|3014.53|3014.53|0
1653319540000|2022-05-23 15:25:40|3014.87|3014.87|3014.87|3014.87|3014.87|3014.87|3014.87|3014.87|0
1653319550000|2022-05-23 15:25:50|3014.79|3014.79|3014.71|3014.71|3014.79|3014.79|3014.71|3014.71|0
1653319560000|2022-05-23 15:26:00|3014.37|3014.37|3014.37|3014.37|3014.37|3014.37|3014.37|3014.37|0
1653319580000|2022-05-23 15:26:20|3014.52|3014.52|3014.59|3014.59|3014.59|3014.59|3014.52|3014.52|0
1653319590000|2022-05-23 15:26:30|3014.49|3014.49|3014.5|3014.5|3014.59|3014.59|3014.49|3014.49|0
1653319610000|2022-05-23 15:26:50|3014.4|3014.4|3014.47|3014.47|3014.47|3014.47|3014.4|3014.4|0
1653319620000|2022-05-23 15:27:00|3014.39|3014.39|3014.39|3014.39|3014.39|3014.39|3014.32|3014.32|0
1653319630000|2022-05-23 15:27:10|3014.34|3014.34|3014.26|3014.26|3014.41|3014.41|3014.26|3014.26|0
1653319640000|2022-05-23 15:27:20|3014.42|3014.42|3014.42|3014.42|3014.42|3014.42|3014.42|3014.42|0
1653319650000|2022-05-23 15:27:30|3014.34|3014.34|3014.34|3014.34|3014.34|3014.34|3014.34|3014.34|0
1653319660000|2022-05-23 15:27:40|3014.26|3014.26|3013.9|3013.9|3014.26|3014.26|3013.9|3013.9|0
1653319670000|2022-05-23 15:27:50|3013.82|3013.82|3013.82|3013.82|3013.82|3013.82|3013.82|3013.82|0
1653319680000|2022-05-23 15:28:00|3013.65|3013.65|3014.06|3014.06|3014.06|3014.06|3013.65|3013.65|0
1653319690000|2022-05-23 15:28:10|3013.95|3013.95|3013.88|3013.88|3013.95|3013.95|3013.88|3013.88|0
1653319700000|2022-05-23 15:28:20|3013.62|3013.62|3013.46|3013.46|3013.62|3013.62|3013.46|3013.46|0
1653319710000|2022-05-23 15:28:30|3013.36|3013.36|3013.36|3013.36|3013.36|3013.36|3013.36|3013.36|0
1653319720000|2022-05-23 15:28:40|3013.15|3013.15|3013.1|3013.1|3013.15|3013.15|3013.01|3013.01|0
1653319730000|2022-05-23 15:28:50|3013.01|3013.01|3012.75|3012.75|3013.09|3013.09|3012.75|3012.75|0
1653319740000|2022-05-23 15:29:00|3012.83|3012.83|3013.16|3013.16|3013.16|3013.16|3012.83|3012.83|0
1653319760000|2022-05-23 15:29:20|3013.03|3013.03|3013.67|3013.67|3013.67|3013.67|3013.03|3013.03|0
1653319770000|2022-05-23 15:29:30|3013.59|3013.59|3015.32|3015.32|3015.32|3015.32|3013.59|3013.59|0
1653319780000|2022-05-23 15:29:40|3015.34|3015.34|3016.22|3016.22|3016.22|3016.22|3015.13|3015.13|0
1653319790000|2022-05-23 15:29:50|3016.26|3016.26|3016.27|3016.27|3017|3017|3015.4|3015.4|0
1653376500000|2022-05-24 07:15:00|3025.36|3025.36|3025.2|3025.2|3025.36|3025.36|3025.2|3025.2|0
1653376510000|2022-05-24 07:15:10|3025.53|3025.53|3026.91|3026.91|3026.91|3026.91|3024.86|3024.86|0
1653376520000|2022-05-24 07:15:20|3026.83|3026.83|3026.83|3026.83|3026.83|3026.83|3026.83|3026.83|0
1653376530000|2022-05-24 07:15:30|3027.03|3027.03|3027.03|3027.03|3027.03|3027.03|3027.03|3027.03|0
1653376540000|2022-05-24 07:15:40|3026.73|3026.73|3026.73|3026.73|3026.73|3026.73|3026.73|3026.73|0
1653376550000|2022-05-24 07:15:50|3026.58|3026.58|3026.57|3026.57|3026.58|3026.58|3026.5|3026.5|0
1653376560000|2022-05-24 07:16:00|3026.47|3026.47|3026.68|3026.68|3026.76|3026.76|3026.47|3026.47|0
1653376570000|2022-05-24 07:16:10|3026.52|3026.52|3026.34|3026.34|3026.52|3026.52|3026.34|3026.34|0
1653376580000|2022-05-24 07:16:20|3026.13|3026.13|3026.09|3026.09|3026.13|3026.13|3025.94|3025.94|0
1653376590000|2022-05-24 07:16:30|3025.09|3025.09|3023.66|3023.66|3025.09|3025.09|3023.66|3023.66|0
1653376600000|2022-05-24 07:16:40|3023.5|3023.5|3023.5|3023.5|3023.5|3023.5|3023.5|3023.5|0
1653376620000|2022-05-24 07:17:00|3023.29|3023.29|3023.29|3023.29|3023.29|3023.29|3023.29|3023.29|0
1653376640000|2022-05-24 07:17:20|3023.62|3023.62|3023.62|3023.62|3023.62|3023.62|3023.62|3023.62|0
1653376650000|2022-05-24 07:17:30|3023.29|3023.29|3023.95|3023.95|3023.95|3023.95|3023.29|3023.29|0
1653376660000|2022-05-24 07:17:40|3023.53|3023.53|3022.53|3022.53|3023.53|3023.53|3022.53|3022.53|0
1653376680000|2022-05-24 07:18:00|3022.87|3022.87|3022.87|3022.87|3022.87|3022.87|3022.87|3022.87|0
1653376690000|2022-05-24 07:18:10|3022.95|3022.95|3022.95|3022.95|3022.95|3022.95|3022.95|3022.95|0
1653376700000|2022-05-24 07:18:20|3022.77|3022.77|3022.77|3022.77|3022.77|3022.77|3022.77|3022.77|0
1653376730000|2022-05-24 07:18:50|3023.1|3023.1|3022.96|3022.96|3023.1|3023.1|3022.96|3022.96|0
1653376740000|2022-05-24 07:19:00|3022.83|3022.83|3022.83|3022.83|3022.83|3022.83|3022.83|3022.83|0
1653376750000|2022-05-24 07:19:10|3022.73|3022.73|3022.73|3022.73|3022.73|3022.73|3022.73|3022.73|0
1653376760000|2022-05-24 07:19:20|3021.35|3021.35|3021.63|3021.63|3021.64|3021.64|3021.29|3021.29|0
1653376780000|2022-05-24 07:19:40|3021.44|3021.44|3021.09|3021.09|3021.44|3021.44|3021.09|3021.09|0
1653376790000|2022-05-24 07:19:50|3021.17|3021.17|3021.17|3021.17|3021.17|3021.17|3021.17|3021.17|0
1653376800000|2022-05-24 07:20:00|3021.8|3021.8|3021.05|3021.05|3021.8|3021.8|3021.05|3021.05|0
1653376810000|2022-05-24 07:20:10|3021.28|3021.28|3021.36|3021.36|3021.36|3021.36|3021.28|3021.28|0
1653376820000|2022-05-24 07:20:20|3021.51|3021.51|3021.51|3021.51|3021.51|3021.51|3021.51|3021.51|0
1653376850000|2022-05-24 07:20:50|3020.51|3020.51|3021.28|3021.28|3021.28|3021.28|3020.51|3020.51|0
1653376860000|2022-05-24 07:21:00|3021.51|3021.51|3021.44|3021.44|3021.51|3021.51|3021.44|3021.44|0
1653376870000|2022-05-24 07:21:10|3020.44|3020.44|3020.18|3020.18|3020.44|3020.44|3020.18|3020.18|0
1653376880000|2022-05-24 07:21:20|3020.1|3020.1|3020.23|3020.23|3020.23|3020.23|3020.1|3020.1|0
1653376890000|2022-05-24 07:21:30|3020|3020|3020.15|3020.15|3020.15|3020.15|3020|3020|0
1653376900000|2022-05-24 07:21:40|3020.82|3020.82|3020.82|3020.82|3020.82|3020.82|3020.82|3020.82|0
1653376910000|2022-05-24 07:21:50|3020.33|3020.33|3019.43|3019.43|3020.43|3020.43|3019.43|3019.43|0
1653376930000|2022-05-24 07:22:10|3019.34|3019.34|3019.15|3019.15|3019.34|3019.34|3019.15|3019.15|0
1653376940000|2022-05-24 07:22:20|3019.82|3019.82|3019.92|3019.92|3019.92|3019.92|3019.82|3019.82|0
1653376950000|2022-05-24 07:22:30|3020.02|3020.02|3020.43|3020.43|3020.43|3020.43|3020.02|3020.02|0
1653376960000|2022-05-24 07:22:40|3020.25|3020.25|3020.25|3020.25|3020.25|3020.25|3020.25|3020.25|0
1653376970000|2022-05-24 07:22:50|3019.91|3019.91|3019.58|3019.58|3019.91|3019.91|3019.58|3019.58|0
1653376980000|2022-05-24 07:23:00|3019.91|3019.91|3019.91|3019.91|3019.91|3019.91|3019.91|3019.91|0
1653377000000|2022-05-24 07:23:20|3020.29|3020.29|3019.61|3019.61|3020.29|3020.29|3019.61|3019.61|0
1653377030000|2022-05-24 07:23:50|3019.37|3019.37|3019.37|3019.37|3019.37|3019.37|3019.37|3019.37|0
1653377040000|2022-05-24 07:24:00|3019.29|3019.29|3019.29|3019.29|3019.29|3019.29|3019.29|3019.29|0
1653377050000|2022-05-24 07:24:10|3019.63|3019.63|3019.96|3019.96|3019.96|3019.96|3019.63|3019.63|0
1653377060000|2022-05-24 07:24:20|3020.11|3020.11|3019.95|3019.95|3020.61|3020.61|3019.95|3019.95|0
1653377080000|2022-05-24 07:24:40|3019.28|3019.28|3019.28|3019.28|3019.28|3019.28|3019.28|3019.28|0
1653377090000|2022-05-24 07:24:50|3019.61|3019.61|3019.61|3019.61|3019.61|3019.61|3019.61|3019.61|0
1653377120000|2022-05-24 07:25:20|3019.92|3019.92|3019.92|3019.92|3019.92|3019.92|3019.92|3019.92|0
1653377150000|2022-05-24 07:25:50|3020.49|3020.49|3020.25|3020.25|3020.49|3020.49|3020.25|3020.25|0
1653377170000|2022-05-24 07:26:10|3020.04|3020.04|3020.04|3020.04|3020.04|3020.04|3020.04|3020.04|0
1653377180000|2022-05-24 07:26:20|3019.96|3019.96|3019.96|3019.96|3019.96|3019.96|3019.96|3019.96|0
1653377190000|2022-05-24 07:26:30|3019.76|3019.76|3019.25|3019.25|3019.76|3019.76|3018.92|3018.92|0
1653377200000|2022-05-24 07:26:40|3019.13|3019.13|3019.46|3019.46|3019.65|3019.65|3019.13|3019.13|0
1653377240000|2022-05-24 07:27:20|3019.65|3019.65|3017.97|3017.97|3019.65|3019.65|3017.97|3017.97|0
1653377250000|2022-05-24 07:27:30|3017.93|3017.93|3017.62|3017.62|3018.6|3018.6|3017.62|3017.62|0
1653377260000|2022-05-24 07:27:40|3017.95|3017.95|3017.95|3017.95|3017.95|3017.95|3017.95|3017.95|0
1653377300000|2022-05-24 07:28:20|3018.03|3018.03|3018.03|3018.03|3018.03|3018.03|3018.03|3018.03|0
1653377310000|2022-05-24 07:28:30|3018.13|3018.13|3018.13|3018.13|3018.13|3018.13|3018.13|3018.13|0
1653377320000|2022-05-24 07:28:40|3018|3018|3018|3018|3018|3018|3018|3018|0
1653377330000|2022-05-24 07:28:50|3018.34|3018.34|3018.34|3018.34|3018.34|3018.34|3018.34|3018.34|0
1653377340000|2022-05-24 07:29:00|3018|3018|3018|3018|3018|3018|3018|3018|0
1653377370000|2022-05-24 07:29:30|3018.1|3018.1|3018|3018|3018.1|3018.1|3018|3018|0
1653377380000|2022-05-24 07:29:40|3018.66|3018.66|3019.72|3019.72|3019.72|3019.72|3018.66|3018.66|0
1653377390000|2022-05-24 07:29:50|3019.68|3019.68|3019.68|3019.68|3019.68|3019.68|3019.68|3019.68|0
1653377400000|2022-05-24 07:30:00|3019.66|3019.66|3019.21|3019.21|3019.66|3019.66|3019.21|3019.21|0
1653377420000|2022-05-24 07:30:20|3019.14|3019.14|3019.14|3019.14|3019.14|3019.14|3019.14|3019.14|0
1653377430000|2022-05-24 07:30:30|3019.06|3019.06|3018.9|3018.9|3019.06|3019.06|3018.9|3018.9|0
1653377440000|2022-05-24 07:30:40|3019.31|3019.31|3019.42|3019.42|3019.42|3019.42|3019.31|3019.31|0
1653377460000|2022-05-24 07:31:00|3019.46|3019.46|3020.52|3020.52|3020.52|3020.52|3019.46|3019.46|0
1653377470000|2022-05-24 07:31:10|3020.85|3020.85|3020.85|3020.85|3020.85|3020.85|3020.85|3020.85|0
1653377480000|2022-05-24 07:31:20|3020.96|3020.96|3020.95|3020.95|3021.06|3021.06|3020.95|3020.95|0
1653377490000|2022-05-24 07:31:30|3021.23|3021.23|3021.23|3021.23|3021.34|3021.34|3021.23|3021.23|0
1653377500000|2022-05-24 07:31:40|3021.34|3021.34|3021.71|3021.71|3021.83|3021.83|3021.34|3021.34|0
1653377510000|2022-05-24 07:31:50|3021.83|3021.83|3021.75|3021.75|3021.83|3021.83|3021.75|3021.75|0
1653377520000|2022-05-24 07:32:00|3021.46|3021.46|3021.78|3021.78|3021.78|3021.78|3021.46|3021.46|0
1653377530000|2022-05-24 07:32:10|3021.9|3021.9|3021.87|3021.87|3021.9|3021.9|3021.77|3021.77|0
1653377550000|2022-05-24 07:32:30|3022.05|3022.05|3022.05|3022.05|3022.05|3022.05|3022.05|3022.05|0
1653377560000|2022-05-24 07:32:40|3022.39|3022.39|3022.95|3022.95|3023.16|3023.16|3022.39|3022.39|0
1653377590000|2022-05-24 07:33:10|3022.29|3022.29|3022.63|3022.63|3022.63|3022.63|3022.29|3022.29|0
1653377600000|2022-05-24 07:33:20|3022.79|3022.79|3022.79|3022.79|3022.79|3022.79|3022.79|3022.79|0
1653377610000|2022-05-24 07:33:30|3023.04|3023.04|3022.88|3022.88|3023.04|3023.04|3022.88|3022.88|0
1653377620000|2022-05-24 07:33:40|3022.96|3022.96|3022.96|3022.96|3022.96|3022.96|3022.96|3022.96|0
1653377640000|2022-05-24 07:34:00|3022.58|3022.58|3022.58|3022.58|3022.58|3022.58|3022.58|3022.58|0
1653377650000|2022-05-24 07:34:10|3022.77|3022.77|3022.77|3022.77|3022.77|3022.77|3022.77|3022.77|0
1653377670000|2022-05-24 07:34:30|3022.68|3022.68|3023.23|3023.23|3023.23|3023.23|3022.68|3022.68|0
1653377680000|2022-05-24 07:34:40|3023.44|3023.44|3024.62|3024.62|3024.62|3024.62|3023.44|3023.44|0
1653377690000|2022-05-24 07:34:50|3024.73|3024.73|3024.76|3024.76|3024.76|3024.76|3024.65|3024.65|0
1653377700000|2022-05-24 07:35:00|3024.68|3024.68|3025.35|3025.35|3025.35|3025.35|3024.68|3024.68|0
1653377720000|2022-05-24 07:35:20|3025.17|3025.17|3025.17|3025.17|3025.17|3025.17|3025.17|3025.17|0
1653377730000|2022-05-24 07:35:30|3025.51|3025.51|3025.51|3025.51|3025.51|3025.51|3025.51|3025.51|0
1653377740000|2022-05-24 07:35:40|3025.71|3025.71|3025.69|3025.69|3025.79|3025.79|3025.69|3025.69|0
1653377750000|2022-05-24 07:35:50|3026.17|3026.17|3026.17|3026.17|3026.17|3026.17|3026.17|3026.17|0
1653377760000|2022-05-24 07:36:00|3025.97|3025.97|3025.97|3025.97|3025.97|3025.97|3025.97|3025.97|0
1653377800000|2022-05-24 07:36:40|3026.05|3026.05|3026.05|3026.05|3026.05|3026.05|3026.05|3026.05|0
1653377810000|2022-05-24 07:36:50|3026.22|3026.22|3026.3|3026.3|3026.46|3026.46|3026.22|3026.22|0
1653377830000|2022-05-24 07:37:10|3026.41|3026.41|3026.41|3026.41|3026.41|3026.41|3026.41|3026.41|0
1653377850000|2022-05-24 07:37:30|3025.74|3025.74|3026|3026|3026.08|3026.08|3025.74|3025.74|0
1653377860000|2022-05-24 07:37:40|3025.66|3025.66|3025.66|3025.66|3025.66|3025.66|3025.66|3025.66|0
1653377870000|2022-05-24 07:37:50|3025.55|3025.55|3025.55|3025.55|3025.55|3025.55|3025.55|3025.55|0
1653377880000|2022-05-24 07:38:00|3025.44|3025.44|3025.16|3025.16|3025.54|3025.54|3025.16|3025.16|0
1653377890000|2022-05-24 07:38:10|3024.85|3024.85|3024.88|3024.88|3025.01|3025.01|3024.85|3024.85|0
1653377910000|2022-05-24 07:38:30|3025.03|3025.03|3025.03|3025.03|3025.03|3025.03|3025.03|3025.03|0
1653377920000|2022-05-24 07:38:40|3024.93|3024.93|3024.93|3024.93|3024.93|3024.93|3024.93|3024.93|0
1653377950000|2022-05-24 07:39:10|3025.09|3025.09|3025.09|3025.09|3025.09|3025.09|3025.09|3025.09|0
1653377960000|2022-05-24 07:39:20|3024.91|3024.91|3025.05|3025.05|3025.09|3025.09|3024.91|3024.91|0
1653377980000|2022-05-24 07:39:40|3025.36|3025.36|3025.26|3025.26|3025.36|3025.36|3025.26|3025.26|0
1653377990000|2022-05-24 07:39:50|3025.42|3025.42|3025.26|3025.26|3025.42|3025.42|3025.26|3025.26|0
1653378000000|2022-05-24 07:40:00|3025.45|3025.45|3026.05|3026.05|3026.05|3026.05|3025.35|3025.35|0
1653378040000|2022-05-24 07:40:40|3026.16|3026.16|3026.16|3026.16|3026.16|3026.16|3026.16|3026.16|0
1653378050000|2022-05-24 07:40:50|3026.09|3026.09|3026.01|3026.01|3026.09|3026.09|3026.01|3026.01|0
1653378080000|2022-05-24 07:41:20|3026.13|3026.13|3026.13|3026.13|3026.13|3026.13|3026.13|3026.13|0
1653378120000|2022-05-24 07:42:00|3026.21|3026.21|3026.21|3026.21|3026.21|3026.21|3026.21|3026.21|0
1653378130000|2022-05-24 07:42:10|3026.45|3026.45|3026.45|3026.45|3026.45|3026.45|3026.45|3026.45|0
1653378140000|2022-05-24 07:42:20|3026.21|3026.21|3026.21|3026.21|3026.21|3026.21|3026.21|3026.21|0
1653378180000|2022-05-24 07:43:00|3026|3026|3025.76|3025.76|3026.05|3026.05|3025.76|3025.76|0
1653378190000|2022-05-24 07:43:10|3025.68|3025.68|3025.68|3025.68|3025.68|3025.68|3025.68|3025.68|0
1653378200000|2022-05-24 07:43:20|3025.34|3025.34|3025.34|3025.34|3025.34|3025.34|3025.34|3025.34|0
1653378210000|2022-05-24 07:43:30|3026.01|3026.01|3026.01|3026.01|3026.01|3026.01|3026.01|3026.01|0
1653378220000|2022-05-24 07:43:40|3025.93|3025.93|3025.93|3025.93|3025.93|3025.93|3025.93|3025.93|0
1653378230000|2022-05-24 07:43:50|3025.57|3025.57|3025.73|3025.73|3025.73|3025.73|3025.57|3025.57|0
1653378250000|2022-05-24 07:44:10|3025.66|3025.66|3025.66|3025.66|3025.66|3025.66|3025.66|3025.66|0
1653378270000|2022-05-24 07:44:30|3026.07|3026.07|3025.97|3025.97|3026.07|3026.07|3025.97|3025.97|0
1653378280000|2022-05-24 07:44:40|3025.9|3025.9|3025.9|3025.9|3025.9|3025.9|3025.9|3025.9|0
1653378300000|2022-05-24 07:45:00|3026.56|3026.56|3026.23|3026.23|3026.56|3026.56|3026.23|3026.23|0
1653378360000|2022-05-24 07:46:00|3025.86|3025.86|3025.67|3025.67|3025.86|3025.86|3025.67|3025.67|0
1653378370000|2022-05-24 07:46:10|3025.33|3025.33|3025.33|3025.33|3025.33|3025.33|3025.33|3025.33|0
1653378400000|2022-05-24 07:46:40|3026.04|3026.04|3025.97|3025.97|3026.04|3026.04|3025.97|3025.97|0
1653378410000|2022-05-24 07:46:50|3025.75|3025.75|3025.75|3025.75|3025.96|3025.96|3025.75|3025.75|0
1653378420000|2022-05-24 07:47:00|3025.67|3025.67|3025.85|3025.85|3025.93|3025.93|3025.59|3025.59|0
1653378430000|2022-05-24 07:47:10|3025.76|3025.76|3025.69|3025.69|3025.85|3025.85|3025.69|3025.69|0
1653378440000|2022-05-24 07:47:20|3025.47|3025.47|3025.17|3025.17|3025.47|3025.47|3024.74|3024.74|0
1653378450000|2022-05-24 07:47:30|3024.84|3024.84|3024.64|3024.64|3024.84|3024.84|3024.64|3024.64|0
1653378460000|2022-05-24 07:47:40|3024.87|3024.87|3024.87|3024.87|3024.87|3024.87|3024.87|3024.87|0
1653378470000|2022-05-24 07:47:50|3024.79|3024.79|3024.79|3024.79|3024.79|3024.79|3024.79|3024.79|0
1653378490000|2022-05-24 07:48:10|3024.9|3024.9|3024.9|3024.9|3024.9|3024.9|3024.9|3024.9|0
1653378520000|2022-05-24 07:48:40|3024.98|3024.98|3024.74|3024.74|3024.98|3024.98|3024.74|3024.74|0
1653378530000|2022-05-24 07:48:50|3024.55|3024.55|3024.55|3024.55|3024.55|3024.55|3024.55|3024.55|0
1653378540000|2022-05-24 07:49:00|3024.45|3024.45|3024.45|3024.45|3024.81|3024.81|3024.45|3024.45|0
1653378550000|2022-05-24 07:49:10|3024.22|3024.22|3024.22|3024.22|3024.22|3024.22|3024.22|3024.22|0
1653378560000|2022-05-24 07:49:20|3024.31|3024.31|3024.31|3024.31|3024.31|3024.31|3024.31|3024.31|0
1653378570000|2022-05-24 07:49:30|3024.24|3024.24|3024.24|3024.24|3024.24|3024.24|3024.24|3024.24|0
1653378580000|2022-05-24 07:49:40|3024.57|3024.57|3024.57|3024.57|3024.57|3024.57|3024.57|3024.57|0
1653378590000|2022-05-24 07:49:50|3024.37|3024.37|3024.29|3024.29|3024.37|3024.37|3024.29|3024.29|0
1653378650000|2022-05-24 07:50:50|3024.4|3024.4|3024.75|3024.75|3024.75|3024.75|3024.4|3024.4|0
1653378660000|2022-05-24 07:51:00|3024.54|3024.54|3024.62|3024.62|3024.62|3024.62|3024.54|3024.54|0
1653378680000|2022-05-24 07:51:20|3024.21|3024.21|3023.91|3023.91|3024.21|3024.21|3023.5|3023.5|0
1653378720000|2022-05-24 07:52:00|3023.83|3023.83|3023.83|3023.83|3023.83|3023.83|3023.83|3023.83|0
1653378730000|2022-05-24 07:52:10|3023.95|3023.95|3023.84|3023.84|3023.95|3023.95|3023.84|3023.84|0
1653378740000|2022-05-24 07:52:20|3024.05|3024.05|3024.05|3024.05|3024.05|3024.05|3024.05|3024.05|0
1653378750000|2022-05-24 07:52:30|3024.26|3024.26|3024.26|3024.26|3024.26|3024.26|3024.26|3024.26|0
1653378790000|2022-05-24 07:53:10|3024.18|3024.18|3024.18|3024.18|3024.18|3024.18|3024.18|3024.18|0
1653378800000|2022-05-24 07:53:20|3024.29|3024.29|3024.4|3024.4|3024.4|3024.4|3023.73|3023.73|0
1653378810000|2022-05-24 07:53:30|3024.28|3024.28|3024.39|3024.39|3024.39|3024.39|3024.28|3024.28|0
1653378820000|2022-05-24 07:53:40|3024.5|3024.5|3024.5|3024.5|3024.5|3024.5|3024.5|3024.5|0
1653378830000|2022-05-24 07:53:50|3024.58|3024.58|3026.45|3026.45|3026.76|3026.76|3024.58|3024.58|0
1653378840000|2022-05-24 07:54:00|3026.58|3026.58|3026.74|3026.74|3026.74|3026.74|3026.58|3026.58|0
1653378850000|2022-05-24 07:54:10|3026.55|3026.55|3026.55|3026.55|3026.55|3026.55|3026.55|3026.55|0
1653378880000|2022-05-24 07:54:40|3026.68|3026.68|3026.76|3026.76|3026.76|3026.76|3026.68|3026.68|0
1653378890000|2022-05-24 07:54:50|3027|3027|3028.84|3028.84|3028.84|3028.84|3027|3027|0
1653378900000|2022-05-24 07:55:00|3028.87|3028.87|3028.87|3028.87|3028.87|3028.87|3028.87|3028.87|0
1653378910000|2022-05-24 07:55:10|3028.93|3028.93|3028.93|3028.93|3028.93|3028.93|3028.93|3028.93|0
1653378930000|2022-05-24 07:55:30|3028.85|3028.85|3029.05|3029.05|3029.05|3029.05|3028.85|3028.85|0
1653378950000|2022-05-24 07:55:50|3028.6|3028.6|3028.6|3028.6|3028.6|3028.6|3028.6|3028.6|0
1653378970000|2022-05-24 07:56:10|3028.93|3028.93|3029.26|3029.26|3029.26|3029.26|3028.93|3028.93|0
1653378980000|2022-05-24 07:56:20|3029.41|3029.41|3029.52|3029.52|3029.52|3029.52|3029.41|3029.41|0
1653378990000|2022-05-24 07:56:30|3029.62|3029.62|3029.62|3029.62|3029.62|3029.62|3029.62|3029.62|0
1653379010000|2022-05-24 07:56:50|3029.8|3029.8|3029.8|3029.8|3029.8|3029.8|3029.8|3029.8|0
1653379020000|2022-05-24 07:57:00|3029.46|3029.46|3029.25|3029.25|3029.46|3029.46|3029.25|3029.25|0
1653379080000|2022-05-24 07:58:00|3029.35|3029.35|3029.43|3029.43|3029.43|3029.43|3029.35|3029.35|0
1653379090000|2022-05-24 07:58:10|3029.47|3029.47|3029.51|3029.51|3029.51|3029.51|3029.47|3029.47|0
1653379100000|2022-05-24 07:58:20|3029.47|3029.47|3029.58|3029.58|3029.58|3029.58|3029.47|3029.47|0
1653379110000|2022-05-24 07:58:30|3029.69|3029.69|3029.79|3029.79|3029.79|3029.79|3029.69|3029.69|0
1653379130000|2022-05-24 07:58:50|3029.64|3029.64|3029.85|3029.85|3029.85|3029.85|3029.64|3029.64|0
1653379140000|2022-05-24 07:59:00|3029.93|3029.93|3029.93|3029.93|3029.93|3029.93|3029.93|3029.93|0
1653379150000|2022-05-24 07:59:10|3030.04|3030.04|3030.04|3030.04|3030.04|3030.04|3030.04|3030.04|0
1653379160000|2022-05-24 07:59:20|3030.09|3030.09|3029.75|3029.75|3030.09|3030.09|3029.42|3029.42|0
1653379180000|2022-05-24 07:59:40|3029.42|3029.42|3030.09|3030.09|3030.09|3030.09|3029.42|3029.42|0
1653379190000|2022-05-24 07:59:50|3030.14|3030.14|3030.16|3030.16|3030.66|3030.66|3030.14|3030.14|0
1653379200000|2022-05-24 08:00:00|3030.28|3030.28|3030.59|3030.59|3030.59|3030.59|3030.28|3030.28|0
1653379210000|2022-05-24 08:00:10|3030.47|3030.47|3030.52|3030.52|3030.63|3030.63|3030.47|3030.47|0
1653379240000|2022-05-24 08:00:40|3030.4|3030.4|3030.4|3030.4|3030.4|3030.4|3030.4|3030.4|0
1653379250000|2022-05-24 08:00:50|3030.82|3030.82|3030.82|3030.82|3030.82|3030.82|3030.82|3030.82|0
1653379260000|2022-05-24 08:01:00|3030.93|3030.93|3031.31|3031.31|3031.31|3031.31|3030.82|3030.82|0
1653379300000|2022-05-24 08:01:40|3031.26|3031.26|3031.44|3031.44|3031.44|3031.44|3031.26|3031.26|0
1653379330000|2022-05-24 08:02:10|3031.36|3031.36|3031.36|3031.36|3031.36|3031.36|3031.36|3031.36|0
1653379340000|2022-05-24 08:02:20|3031.59|3031.59|3031.59|3031.59|3031.59|3031.59|3031.59|3031.59|0
1653379370000|2022-05-24 08:02:50|3032.25|3032.25|3032.63|3032.63|3032.63|3032.63|3032.25|3032.25|0
1653379380000|2022-05-24 08:03:00|3032.67|3032.67|3032.63|3032.63|3032.67|3032.67|3032.63|3032.63|0
1653379400000|2022-05-24 08:03:20|3032.74|3032.74|3035.07|3035.07|3035.07|3035.07|3032.74|3032.74|0
1653379410000|2022-05-24 08:03:30|3035.84|3035.84|3038.53|3038.53|3039.52|3039.52|3035.84|3035.84|0
1653379420000|2022-05-24 08:03:40|3037.86|3037.86|3039.86|3039.86|3039.86|3039.86|3037.86|3037.86|0
1653379430000|2022-05-24 08:03:50|3039.78|3039.78|3039.64|3039.64|3040.31|3040.31|3039.64|3039.64|0
1653379440000|2022-05-24 08:04:00|3039.71|3039.71|3039.46|3039.46|3039.71|3039.71|3039.38|3039.38|0
1653379450000|2022-05-24 08:04:10|3039.62|3039.62|3039.62|3039.62|3039.62|3039.62|3039.62|3039.62|0
1653379460000|2022-05-24 08:04:20|3038.62|3038.62|3038.17|3038.17|3038.62|3038.62|3038.17|3038.17|0
1653379470000|2022-05-24 08:04:30|3038.26|3038.26|3038.26|3038.26|3038.26|3038.26|3038.26|3038.26|0
1653379480000|2022-05-24 08:04:40|3038.37|3038.37|3039.53|3039.53|3039.53|3039.53|3038.37|3038.37|0
1653379490000|2022-05-24 08:04:50|3039.7|3039.7|3040.78|3040.78|3040.78|3040.78|3039.53|3039.53|0
1653379500000|2022-05-24 08:05:00|3040.88|3040.88|3041.11|3041.11|3041.11|3041.11|3040.88|3040.88|0
1653379510000|2022-05-24 08:05:10|3041.15|3041.15|3041.87|3041.87|3041.87|3041.87|3041.15|3041.15|0
1653379520000|2022-05-24 08:05:20|3041.95|3041.95|3041.84|3041.84|3041.95|3041.95|3041.84|3041.84|0
1653379530000|2022-05-24 08:05:30|3042.26|3042.26|3042.26|3042.26|3042.26|3042.26|3042.26|3042.26|0
1653379540000|2022-05-24 08:05:40|3042.43|3042.43|3042.43|3042.43|3042.43|3042.43|3042.43|3042.43|0
1653379550000|2022-05-24 08:05:50|3042.82|3042.82|3042.82|3042.82|3042.82|3042.82|3042.82|3042.82|0
1653379560000|2022-05-24 08:06:00|3042.74|3042.74|3042.38|3042.38|3042.74|3042.74|3042.38|3042.38|0
1653379580000|2022-05-24 08:06:20|3042.21|3042.21|3041.72|3041.72|3042.21|3042.21|3041.72|3041.72|0
1653379610000|2022-05-24 08:06:50|3041.49|3041.49|3041.58|3041.58|3041.58|3041.58|3041.49|3041.49|0
1653379620000|2022-05-24 08:07:00|3041.71|3041.71|3041.35|3041.35|3041.71|3041.71|3041.35|3041.35|0
1653379630000|2022-05-24 08:07:10|3041.24|3041.24|3041.24|3041.24|3041.24|3041.24|3041.24|3041.24|0
1653379670000|2022-05-24 08:07:50|3041.35|3041.35|3041.35|3041.35|3041.35|3041.35|3041.35|3041.35|0
1653379680000|2022-05-24 08:08:00|3041.47|3041.47|3041.35|3041.35|3041.47|3041.47|3041.35|3041.35|0
1653379690000|2022-05-24 08:08:10|3041.24|3041.24|3041.79|3041.79|3041.79|3041.79|3041.12|3041.12|0
1653379700000|2022-05-24 08:08:20|3040.79|3040.79|3040.79|3040.79|3041.12|3041.12|3040.79|3040.79|0
1653379710000|2022-05-24 08:08:30|3040.9|3040.9|3040.9|3040.9|3040.9|3040.9|3040.9|3040.9|0
1653379740000|2022-05-24 08:09:00|3041.28|3041.28|3042.37|3042.37|3042.37|3042.37|3041.28|3041.28|0
1653379750000|2022-05-24 08:09:10|3042.58|3042.58|3044.16|3044.16|3044.16|3044.16|3042.58|3042.58|0
1653379760000|2022-05-24 08:09:20|3044.52|3044.52|3044.56|3044.56|3044.56|3044.56|3044.52|3044.52|0
1653379770000|2022-05-24 08:09:30|3044.67|3044.67|3044.98|3044.98|3044.98|3044.98|3044.67|3044.67|0
1653379780000|2022-05-24 08:09:40|3045.1|3045.1|3045.1|3045.1|3045.1|3045.1|3045.1|3045.1|0
1653379800000|2022-05-24 08:10:00|3045.52|3045.52|3045.52|3045.52|3045.52|3045.52|3045.52|3045.52|0
1653379840000|2022-05-24 08:10:40|3046.85|3046.85|3046.96|3046.96|3046.96|3046.96|3046.85|3046.85|0
1653379850000|2022-05-24 08:10:50|3047.04|3047.04|3047.88|3047.88|3047.88|3047.88|3047.04|3047.04|0
1653379860000|2022-05-24 08:11:00|3047.96|3047.96|3047.96|3047.96|3047.96|3047.96|3047.96|3047.96|0
1653379870000|2022-05-24 08:11:10|3048.19|3048.19|3048.19|3048.19|3048.19|3048.19|3048.19|3048.19|0
1653379880000|2022-05-24 08:11:20|3048.42|3048.42|3048.3|3048.3|3048.42|3048.42|3048.3|3048.3|0
1653379890000|2022-05-24 08:11:30|3048.09|3048.09|3048.09|3048.09|3048.09|3048.09|3048.09|3048.09|0
1653379900000|2022-05-24 08:11:40|3047.87|3047.87|3047.87|3047.87|3047.87|3047.87|3047.87|3047.87|0
1653379910000|2022-05-24 08:11:50|3047.98|3047.98|3047.98|3047.98|3047.98|3047.98|3047.98|3047.98|0
1653379920000|2022-05-24 08:12:00|3048.29|3048.29|3048.29|3048.29|3048.29|3048.29|3048.29|3048.29|0
1653379930000|2022-05-24 08:12:10|3048.34|3048.34|3049.45|3049.45|3050.68|3050.68|3048.12|3048.12|0
1653379940000|2022-05-24 08:12:20|3049.56|3049.56|3049.34|3049.34|3049.56|3049.56|3049.26|3049.26|0
1653379950000|2022-05-24 08:12:30|3049.45|3049.45|3050.22|3050.22|3050.22|3050.22|3049.45|3049.45|0
1653379960000|2022-05-24 08:12:40|3050.14|3050.14|3050.14|3050.14|3050.14|3050.14|3050.14|3050.14|0
1653379980000|2022-05-24 08:13:00|3050.47|3050.47|3050.81|3050.81|3050.81|3050.81|3050.14|3050.14|0
1653379990000|2022-05-24 08:13:10|3050.91|3050.91|3051.29|3051.29|3051.29|3051.29|3050.91|3050.91|0
1653380000000|2022-05-24 08:13:20|3051.1|3051.1|3051.26|3051.26|3051.26|3051.26|3051.1|3051.1|0
1653380010000|2022-05-24 08:13:30|3051.42|3051.42|3051.42|3051.42|3051.42|3051.42|3051.42|3051.42|0
1653380020000|2022-05-24 08:13:40|3050.09|3050.09|3049.19|3049.19|3050.17|3050.17|3049.11|3049.11|0
1653380030000|2022-05-24 08:13:50|3048.94|3048.94|3048.7|3048.7|3048.94|3048.94|3048.7|3048.7|0
1653380050000|2022-05-24 08:14:10|3048.56|3048.56|3048.67|3048.67|3048.67|3048.67|3048.56|3048.56|0
1653380060000|2022-05-24 08:14:20|3048.74|3048.74|3048.74|3048.74|3048.74|3048.74|3048.74|3048.74|0
1653380070000|2022-05-24 08:14:30|3048.92|3048.92|3049.02|3049.02|3049.02|3049.02|3048.92|3048.92|0
1653380090000|2022-05-24 08:14:50|3049.21|3049.21|3049.4|3049.4|3049.4|3049.4|3049.21|3049.21|0
1653380100000|2022-05-24 08:15:00|3049.52|3049.52|3049.6|3049.6|3049.6|3049.6|3049.49|3049.49|0
1653380110000|2022-05-24 08:15:10|3048.93|3048.93|3048.82|3048.82|3048.93|3048.93|3048.82|3048.82|0
1653380120000|2022-05-24 08:15:20|3048.86|3048.86|3048.86|3048.86|3048.86|3048.86|3048.86|3048.86|0
1653380140000|2022-05-24 08:15:40|3048.66|3048.66|3048.66|3048.66|3048.66|3048.66|3048.66|3048.66|0
1653380160000|2022-05-24 08:16:00|3048.57|3048.57|3048.82|3048.82|3048.82|3048.82|3048.38|3048.38|0
1653380180000|2022-05-24 08:16:20|3048.49|3048.49|3048.49|3048.49|3048.49|3048.49|3048.49|3048.49|0
1653380200000|2022-05-24 08:16:40|3048.59|3048.59|3048.59|3048.59|3048.59|3048.59|3048.59|3048.59|0
1653380220000|2022-05-24 08:17:00|3048.36|3048.36|3048.07|3048.07|3048.36|3048.36|3048.07|3048.07|0
1653380230000|2022-05-24 08:17:10|3048.03|3048.03|3048.13|3048.13|3048.13|3048.13|3048.03|3048.03|0
1653380240000|2022-05-24 08:17:20|3048.08|3048.08|3048.08|3048.08|3048.08|3048.08|3048.08|3048.08|0
1653380250000|2022-05-24 08:17:30|3048.19|3048.19|3048.14|3048.14|3048.35|3048.35|3048.14|3048.14|0
1653380260000|2022-05-24 08:17:40|3048.04|3048.04|3047.9|3047.9|3048.04|3048.04|3047.7|3047.7|0
1653380270000|2022-05-24 08:17:50|3047.76|3047.76|3047.56|3047.56|3047.76|3047.76|3047.56|3047.56|0
1653380300000|2022-05-24 08:18:20|3046.94|3046.94|3045.94|3045.94|3047.4|3047.4|3045.94|3045.94|0
1653380310000|2022-05-24 08:18:30|3046.27|3046.27|3046.52|3046.52|3046.52|3046.52|3046.27|3046.27|0
1653380320000|2022-05-24 08:18:40|3046.29|3046.29|3046.29|3046.29|3046.29|3046.29|3046.29|3046.29|0
1653380370000|2022-05-24 08:19:30|3046.35|3046.35|3046.35|3046.35|3046.35|3046.35|3046.35|3046.35|0
1653380380000|2022-05-24 08:19:40|3046.27|3046.27|3046.51|3046.51|3046.51|3046.51|3046.27|3046.27|0
1653380390000|2022-05-24 08:19:50|3046.6|3046.6|3046.6|3046.6|3046.6|3046.6|3046.6|3046.6|0
1653380410000|2022-05-24 08:20:10|3046.72|3046.72|3046.72|3046.72|3046.72|3046.72|3046.72|3046.72|0
1653380420000|2022-05-24 08:20:20|3046.6|3046.6|3046.41|3046.41|3046.6|3046.6|3046.41|3046.41|0
1653380470000|2022-05-24 08:21:10|3046.34|3046.34|3046.34|3046.34|3046.34|3046.34|3046.34|3046.34|0
1653380480000|2022-05-24 08:21:20|3046.19|3046.19|3046.19|3046.19|3046.19|3046.19|3046.19|3046.19|0
1653380490000|2022-05-24 08:21:30|3046.1|3046.1|3046.1|3046.1|3046.1|3046.1|3046.1|3046.1|0
1653380500000|2022-05-24 08:21:40|3046.19|3046.19|3046.11|3046.11|3046.27|3046.27|3046.11|3046.11|0
1653380510000|2022-05-24 08:21:50|3046.29|3046.29|3046.21|3046.21|3046.29|3046.29|3046.21|3046.21|0
1653380530000|2022-05-24 08:22:10|3046.55|3046.55|3046.88|3046.88|3046.88|3046.88|3046.55|3046.55|0
1653380540000|2022-05-24 08:22:20|3046.55|3046.55|3046.55|3046.55|3046.55|3046.55|3046.55|3046.55|0
1653380550000|2022-05-24 08:22:30|3046.59|3046.59|3046.92|3046.92|3046.92|3046.92|3046.59|3046.59|0
1653380560000|2022-05-24 08:22:40|3046.84|3046.84|3046.71|3046.71|3046.85|3046.85|3046.71|3046.71|0
1653380570000|2022-05-24 08:22:50|3047.05|3047.05|3047.26|3047.26|3047.26|3047.26|3047.05|3047.05|0
1653380580000|2022-05-24 08:23:00|3047.33|3047.33|3047.33|3047.33|3047.33|3047.33|3047.33|3047.33|0
1653380590000|2022-05-24 08:23:10|3047.41|3047.41|3047.41|3047.41|3047.41|3047.41|3047.41|3047.41|0
1653380600000|2022-05-24 08:23:20|3047.08|3047.08|3047.08|3047.08|3047.08|3047.08|3047.08|3047.08|0
1653380620000|2022-05-24 08:23:40|3047.12|3047.12|3047.12|3047.12|3047.12|3047.12|3047.12|3047.12|0
1653380640000|2022-05-24 08:24:00|3047.2|3047.2|3047.2|3047.2|3047.2|3047.2|3047.2|3047.2|0
1653380650000|2022-05-24 08:24:10|3047.33|3047.33|3047.33|3047.33|3047.33|3047.33|3047.33|3047.33|0
1653380670000|2022-05-24 08:24:30|3047.66|3047.66|3047.66|3047.66|3047.66|3047.66|3047.66|3047.66|0
1653380680000|2022-05-24 08:24:40|3047.78|3047.78|3047.78|3047.78|3047.78|3047.78|3047.78|3047.78|0
1653380690000|2022-05-24 08:24:50|3048.09|3048.09|3048.09|3048.09|3048.09|3048.09|3048.09|3048.09|0
1653380700000|2022-05-24 08:25:00|3048.13|3048.13|3048.36|3048.36|3048.36|3048.36|3048.13|3048.13|0
1653380710000|2022-05-24 08:25:10|3048.52|3048.52|3048.76|3048.76|3048.76|3048.76|3048.52|3048.52|0
1653380720000|2022-05-24 08:25:20|3048.65|3048.65|3048.42|3048.42|3048.65|3048.65|3048.42|3048.42|0
1653380730000|2022-05-24 08:25:30|3048.73|3048.73|3048.63|3048.63|3048.73|3048.73|3048.63|3048.63|0
1653380740000|2022-05-24 08:25:40|3048.81|3048.81|3048.81|3048.81|3048.81|3048.81|3048.81|3048.81|0
1653380780000|2022-05-24 08:26:20|3049.15|3049.15|3049.61|3049.61|3049.61|3049.61|3049.15|3049.15|0
1653380790000|2022-05-24 08:26:30|3049.53|3049.53|3049.87|3049.87|3049.87|3049.87|3049.53|3049.53|0
1653380810000|2022-05-24 08:26:50|3050.03|3050.03|3050.03|3050.03|3050.03|3050.03|3050.03|3050.03|0
1653380820000|2022-05-24 08:27:00|3050.1|3050.1|3050.77|3050.77|3050.77|3050.77|3050.1|3050.1|0
1653380850000|2022-05-24 08:27:30|3050.87|3050.87|3050.98|3050.98|3050.98|3050.98|3050.87|3050.87|0
1653380860000|2022-05-24 08:27:40|3051.05|3051.05|3051.05|3051.05|3051.05|3051.05|3051.05|3051.05|0
1653380870000|2022-05-24 08:27:50|3051.4|3051.4|3051.4|3051.4|3051.4|3051.4|3051.4|3051.4|0
1653380880000|2022-05-24 08:28:00|3050.87|3050.87|3051.03|3051.03|3051.03|3051.03|3050.87|3050.87|0
1653380930000|2022-05-24 08:28:50|3051.12|3051.12|3051.12|3051.12|3051.12|3051.12|3051.12|3051.12|0
1653380940000|2022-05-24 08:29:00|3051.57|3051.57|3051.54|3051.54|3051.57|3051.57|3051.42|3051.42|0
1653380980000|2022-05-24 08:29:40|3051.87|3051.87|3054.15|3054.15|3054.15|3054.15|3051.87|3051.87|0
1653380990000|2022-05-24 08:29:50|3052.82|3052.82|3052.64|3052.64|3052.82|3052.82|3052.64|3052.64|0
1653381000000|2022-05-24 08:30:00|3052.79|3052.79|3052.79|3052.79|3052.79|3052.79|3052.79|3052.79|0
1653381010000|2022-05-24 08:30:10|3052.83|3052.83|3053.16|3053.16|3053.16|3053.16|3052.83|3052.83|0
1653381030000|2022-05-24 08:30:30|3053.47|3053.47|3053.68|3053.68|3053.68|3053.68|3053.47|3053.47|0
1653381040000|2022-05-24 08:30:40|3053.8|3053.8|3054.43|3054.43|3054.43|3054.43|3053.8|3053.8|0
1653381050000|2022-05-24 08:30:50|3054.5|3054.5|3056.26|3056.26|3056.26|3056.26|3054.5|3054.5|0
1653381060000|2022-05-24 08:31:00|3056.11|3056.11|3055.97|3055.97|3056.26|3056.26|3055.97|3055.97|0
1653381070000|2022-05-24 08:31:10|3055.56|3055.56|3054.14|3054.14|3055.56|3055.56|3054.14|3054.14|0
1653381080000|2022-05-24 08:31:20|3054.47|3054.47|3055.06|3055.06|3055.06|3055.06|3054.47|3054.47|0
1653381090000|2022-05-24 08:31:30|3054.98|3054.98|3051.36|3051.36|3054.98|3054.98|3051.36|3051.36|0
1653381100000|2022-05-24 08:31:40|3051.03|3051.03|3051.29|3051.29|3051.94|3051.94|3051.03|3051.03|0
1653381110000|2022-05-24 08:31:50|3051.12|3051.12|3051.27|3051.27|3051.27|3051.27|3051.12|3051.12|0
1653381120000|2022-05-24 08:32:00|3051.58|3051.58|3051.58|3051.58|3051.58|3051.58|3051.58|3051.58|0
1653381130000|2022-05-24 08:32:10|3051.66|3051.66|3051.66|3051.66|3051.66|3051.66|3051.66|3051.66|0
1653381140000|2022-05-24 08:32:20|3051.74|3051.74|3051.74|3051.74|3051.74|3051.74|3051.74|3051.74|0
1653381160000|2022-05-24 08:32:40|3051.85|3051.85|3051.85|3051.85|3051.85|3051.85|3051.85|3051.85|0
1653381180000|2022-05-24 08:33:00|3051.78|3051.78|3051.49|3051.49|3051.78|3051.78|3051.42|3051.42|0
1653381190000|2022-05-24 08:33:10|3050.83|3050.83|3048.78|3048.78|3050.83|3050.83|3048.78|3048.78|0
1653381200000|2022-05-24 08:33:20|3048.7|3048.7|3046.56|3046.56|3048.7|3048.7|3046.56|3046.56|0
1653381210000|2022-05-24 08:33:30|3046.15|3046.15|3044.23|3044.23|3046.15|3046.15|3044.23|3044.23|0
1653381220000|2022-05-24 08:33:40|3044.89|3044.89|3043.87|3043.87|3044.89|3044.89|3043.87|3043.87|0
1653381230000|2022-05-24 08:33:50|3043.83|3043.83|3043.56|3043.56|3043.83|3043.83|3043.56|3043.56|0
1653381240000|2022-05-24 08:34:00|3043.35|3043.35|3043.18|3043.18|3043.39|3043.39|3043.18|3043.18|0
1653381250000|2022-05-24 08:34:10|3043.39|3043.39|3043.39|3043.39|3043.39|3043.39|3043.39|3043.39|0
1653381270000|2022-05-24 08:34:30|3043.26|3043.26|3042.51|3042.51|3043.26|3043.26|3042.51|3042.51|0
1653381280000|2022-05-24 08:34:40|3042.55|3042.55|3042.3|3042.3|3042.55|3042.55|3042.28|3042.28|0
1653381290000|2022-05-24 08:34:50|3042.4|3042.4|3042.48|3042.48|3042.48|3042.48|3042.3|3042.3|0
1653381300000|2022-05-24 08:35:00|3042.67|3042.67|3042.69|3042.69|3042.69|3042.69|3042.55|3042.55|0
1653381320000|2022-05-24 08:35:20|3042.87|3042.87|3042.24|3042.24|3042.87|3042.87|3042.24|3042.24|0
1653381330000|2022-05-24 08:35:30|3042.42|3042.42|3042.03|3042.03|3042.42|3042.42|3042.03|3042.03|0
1653381350000|2022-05-24 08:35:50|3042.12|3042.12|3042.46|3042.46|3042.46|3042.46|3042.12|3042.12|0
1653381400000|2022-05-24 08:36:40|3042.57|3042.57|3042.68|3042.68|3042.68|3042.68|3042.57|3042.57|0
1653381440000|2022-05-24 08:37:20|3042.52|3042.52|3042.44|3042.44|3042.52|3042.52|3042.44|3042.44|0
1653381450000|2022-05-24 08:37:30|3042.1|3042.1|3042.1|3042.1|3042.1|3042.1|3042.1|3042.1|0
1653381470000|2022-05-24 08:37:50|3042.31|3042.31|3042.75|3042.75|3042.75|3042.75|3042.31|3042.31|0
1653381500000|2022-05-24 08:38:20|3042.65|3042.65|3042.55|3042.55|3042.75|3042.75|3042.55|3042.55|0
1653381510000|2022-05-24 08:38:30|3041.92|3041.92|3041.92|3041.92|3041.92|3041.92|3041.92|3041.92|0
1653381520000|2022-05-24 08:38:40|3041.55|3041.55|3041.65|3041.65|3041.65|3041.65|3041.55|3041.55|0
1653381530000|2022-05-24 08:38:50|3041.34|3041.34|3041.34|3041.34|3041.34|3041.34|3041.34|3041.34|0
1653381540000|2022-05-24 08:39:00|3041.44|3041.44|3041.44|3041.44|3041.44|3041.44|3041.44|3041.44|0
1653381550000|2022-05-24 08:39:10|3041.31|3041.31|3041.7|3041.7|3041.7|3041.7|3041.31|3041.31|0
1653381570000|2022-05-24 08:39:30|3041.59|3041.59|3041.59|3041.59|3041.59|3041.59|3041.59|3041.59|0
1653381580000|2022-05-24 08:39:40|3041.92|3041.92|3042.25|3042.25|3042.25|3042.25|3041.92|3041.92|0
1653381590000|2022-05-24 08:39:50|3042.59|3042.59|3042.59|3042.59|3042.59|3042.59|3042.59|3042.59|0
1653381600000|2022-05-24 08:40:00|3042.28|3042.28|3041.94|3041.94|3042.28|3042.28|3041.94|3041.94|0
1653381610000|2022-05-24 08:40:10|3041.85|3041.85|3041.85|3041.85|3041.85|3041.85|3041.85|3041.85|0
1653381640000|2022-05-24 08:40:40|3041.52|3041.52|3041.52|3041.52|3041.52|3041.52|3041.52|3041.52|0
1653381660000|2022-05-24 08:41:00|3041.6|3041.6|3041.6|3041.6|3041.6|3041.6|3041.6|3041.6|0
1653381670000|2022-05-24 08:41:10|3041.68|3041.68|3041.68|3041.68|3041.68|3041.68|3041.68|3041.68|0
1653381680000|2022-05-24 08:41:20|3041.76|3041.76|3041.76|3041.76|3041.76|3041.76|3041.76|3041.76|0
1653381690000|2022-05-24 08:41:30|3041.48|3041.48|3041.48|3041.48|3041.48|3041.48|3041.48|3041.48|0
1653381720000|2022-05-24 08:42:00|3041.37|3041.37|3041.25|3041.25|3041.37|3041.37|3041.25|3041.25|0
1653381730000|2022-05-24 08:42:10|3040.25|3040.25|3040.28|3040.28|3040.28|3040.28|3040.04|3040.04|0
1653381740000|2022-05-24 08:42:20|3040.62|3040.62|3040.62|3040.62|3040.62|3040.62|3040.62|3040.62|0
1653381780000|2022-05-24 08:43:00|3040.92|3040.92|3041.1|3041.1|3041.1|3041.1|3040.92|3040.92|0
1653381790000|2022-05-24 08:43:10|3041.31|3041.31|3041.31|3041.31|3041.31|3041.31|3041.31|3041.31|0
1653381800000|2022-05-24 08:43:20|3040.31|3040.31|3039.97|3039.97|3040.31|3040.31|3039.97|3039.97|0
1653381810000|2022-05-24 08:43:30|3040.31|3040.31|3040.31|3040.31|3040.31|3040.31|3040.31|3040.31|0
1653381830000|2022-05-24 08:43:50|3040.51|3040.51|3040.51|3040.51|3040.51|3040.51|3040.51|3040.51|0
1653381860000|2022-05-24 08:44:20|3040.69|3040.69|3040.97|3040.97|3040.97|3040.97|3040.69|3040.69|0
1653381900000|2022-05-24 08:45:00|3040.89|3040.89|3040.89|3040.89|3040.89|3040.89|3040.89|3040.89|0
1653381910000|2022-05-24 08:45:10|3041.22|3041.22|3041.22|3041.22|3041.22|3041.22|3041.22|3041.22|0
1653381930000|2022-05-24 08:45:30|3041.04|3041.04|3040.85|3040.85|3041.04|3041.04|3040.85|3040.85|0
1653381940000|2022-05-24 08:45:40|3040.75|3040.75|3040.9|3040.9|3040.9|3040.9|3040.75|3040.75|0
1653381950000|2022-05-24 08:45:50|3040.23|3040.23|3040.23|3040.23|3040.23|3040.23|3040.23|3040.23|0
1653381960000|2022-05-24 08:46:00|3040.34|3040.34|3040.34|3040.34|3040.34|3040.34|3040.34|3040.34|0
1653382000000|2022-05-24 08:46:40|3040.62|3040.62|3040.62|3040.62|3040.62|3040.62|3040.62|3040.62|0
1653382020000|2022-05-24 08:47:00|3040.83|3040.83|3040.83|3040.83|3040.83|3040.83|3040.83|3040.83|0
1653382040000|2022-05-24 08:47:20|3040.71|3040.71|3040.74|3040.74|3040.9|3040.9|3040.66|3040.66|0
1653382070000|2022-05-24 08:47:50|3040.9|3040.9|3041.2|3041.2|3041.27|3041.27|3040.9|3040.9|0
1653382080000|2022-05-24 08:48:00|3041.12|3041.12|3041.12|3041.12|3041.12|3041.12|3041.12|3041.12|0
1653382100000|2022-05-24 08:48:20|3041.16|3041.16|3041.16|3041.16|3041.16|3041.16|3041.16|3041.16|0
1653382130000|2022-05-24 08:48:50|3041.39|3041.39|3041.39|3041.39|3041.39|3041.39|3041.39|3041.39|0
1653382140000|2022-05-24 08:49:00|3041.67|3041.67|3041.67|3041.67|3041.67|3041.67|3041.67|3041.67|0
1653382150000|2022-05-24 08:49:10|3041.59|3041.59|3041.59|3041.59|3041.59|3041.59|3041.59|3041.59|0
1653382160000|2022-05-24 08:49:20|3041.71|3041.71|3041.71|3041.71|3041.71|3041.71|3041.71|3041.71|0
1653382190000|2022-05-24 08:49:50|3042.34|3042.34|3042.23|3042.23|3042.34|3042.34|3042.23|3042.23|0
1653382200000|2022-05-24 08:50:00|3042.14|3042.14|3042.08|3042.08|3042.14|3042.14|3042.08|3042.08|0
1653382210000|2022-05-24 08:50:10|3042.4|3042.4|3042.4|3042.4|3042.4|3042.4|3042.4|3042.4|0
1653382230000|2022-05-24 08:50:30|3042.59|3042.59|3042.59|3042.59|3042.59|3042.59|3042.59|3042.59|0
1653382240000|2022-05-24 08:50:40|3042.68|3042.68|3042.68|3042.68|3042.68|3042.68|3042.68|3042.68|0
1653382370000|2022-05-24 08:52:50|3043.01|3043.01|3043.01|3043.01|3043.01|3043.01|3043.01|3043.01|0
1653382380000|2022-05-24 08:53:00|3042.78|3042.78|3042.78|3042.78|3042.78|3042.78|3042.78|3042.78|0
1653382400000|2022-05-24 08:53:20|3042.6|3042.6|3042.75|3042.75|3042.75|3042.75|3042.6|3042.6|0
1653382410000|2022-05-24 08:53:30|3042.6|3042.6|3042.6|3042.6|3042.6|3042.6|3042.6|3042.6|0
1653382480000|2022-05-24 08:54:40|3042.41|3042.41|3042.41|3042.41|3042.41|3042.41|3042.41|3042.41|0
1653382510000|2022-05-24 08:55:10|3042.56|3042.56|3042.56|3042.56|3042.56|3042.56|3042.56|3042.56|0
1653382520000|2022-05-24 08:55:20|3042.73|3042.73|3042.73|3042.73|3042.73|3042.73|3042.73|3042.73|0
1653382530000|2022-05-24 08:55:30|3042.82|3042.82|3042.73|3042.73|3042.82|3042.82|3042.73|3042.73|0
1653382540000|2022-05-24 08:55:40|3042.83|3042.83|3044.22|3044.22|3044.22|3044.22|3042.83|3042.83|0
1653382550000|2022-05-24 08:55:50|3044.3|3044.3|3044.54|3044.54|3044.54|3044.54|3044.3|3044.3|0
1653382560000|2022-05-24 08:56:00|3044.87|3044.87|3044.87|3044.87|3044.87|3044.87|3044.87|3044.87|0
1653382590000|2022-05-24 08:56:30|3045.08|3045.08|3045.07|3045.07|3045.29|3045.29|3045.07|3045.07|0
1653382610000|2022-05-24 08:56:50|3045.11|3045.11|3045.31|3045.31|3045.31|3045.31|3045.11|3045.11|0
1653382630000|2022-05-24 08:57:10|3045.24|3045.24|3045.24|3045.24|3045.24|3045.24|3045.24|3045.24|0
1653382690000|2022-05-24 08:58:10|3045.05|3045.05|3045.05|3045.05|3045.05|3045.05|3045.05|3045.05|0
1653382700000|2022-05-24 08:58:20|3044.96|3044.96|3044.96|3044.96|3044.96|3044.96|3044.96|3044.96|0
1653382710000|2022-05-24 08:58:30|3044.92|3044.92|3044.92|3044.92|3044.92|3044.92|3044.92|3044.92|0
1653382720000|2022-05-24 08:58:40|3044.71|3044.71|3044.88|3044.88|3044.88|3044.88|3044.71|3044.71|0
1653382740000|2022-05-24 08:59:00|3044.68|3044.68|3044.34|3044.34|3044.68|3044.68|3044.34|3044.34|0
1653382750000|2022-05-24 08:59:10|3045.01|3045.01|3044.85|3044.85|3045.01|3045.01|3044.85|3044.85|0
1653382760000|2022-05-24 08:59:20|3044.75|3044.75|3044.75|3044.75|3044.75|3044.75|3044.75|3044.75|0
1653382790000|2022-05-24 08:59:50|3044.63|3044.63|3044.63|3044.63|3044.63|3044.63|3044.63|3044.63|0
1653382800000|2022-05-24 09:00:00|3044.52|3044.52|3044.52|3044.52|3044.52|3044.52|3044.52|3044.52|0
1653382820000|2022-05-24 09:00:20|3044.33|3044.33|3043.03|3043.03|3044.33|3044.33|3043.03|3043.03|0
1653382830000|2022-05-24 09:00:30|3042.85|3042.85|3043.06|3043.06|3043.22|3043.22|3042.85|3042.85|0
1653382840000|2022-05-24 09:00:40|3042.98|3042.98|3041.99|3041.99|3042.98|3042.98|3041.99|3041.99|0
1653382850000|2022-05-24 09:00:50|3041.91|3041.91|3041.8|3041.8|3041.91|3041.91|3041.8|3041.8|0
1653382860000|2022-05-24 09:01:00|3041.65|3041.65|3041.42|3041.42|3041.65|3041.65|3041.42|3041.42|0
1653382870000|2022-05-24 09:01:10|3041.58|3041.58|3041.58|3041.58|3041.58|3041.58|3041.58|3041.58|0
1653382880000|2022-05-24 09:01:20|3041.7|3041.7|3041.7|3041.7|3041.7|3041.7|3041.7|3041.7|0
1653382890000|2022-05-24 09:01:30|3041.78|3041.78|3041.78|3041.78|3041.78|3041.78|3041.78|3041.78|0
1653382930000|2022-05-24 09:02:10|3041.98|3041.98|3041.98|3041.98|3041.98|3041.98|3041.98|3041.98|0
1653383000000|2022-05-24 09:03:20|3042.32|3042.32|3042.32|3042.32|3042.32|3042.32|3042.32|3042.32|0
1653383010000|2022-05-24 09:03:30|3042.65|3042.65|3042.98|3042.98|3042.98|3042.98|3042.65|3042.65|0
1653383020000|2022-05-24 09:03:40|3043.09|3043.09|3043.28|3043.28|3043.41|3043.41|3043.09|3043.09|0
1653383030000|2022-05-24 09:03:50|3043.91|3043.91|3043.91|3043.91|3043.91|3043.91|3043.91|3043.91|0
1653383060000|2022-05-24 09:04:20|3043.73|3043.73|3043.37|3043.37|3043.73|3043.73|3043.26|3043.26|0
1653383070000|2022-05-24 09:04:30|3043.7|3043.7|3043.7|3043.7|3043.7|3043.7|3043.7|3043.7|0
1653383090000|2022-05-24 09:04:50|3043.61|3043.61|3043.08|3043.08|3043.61|3043.61|3043.08|3043.08|0
1653383110000|2022-05-24 09:05:10|3043.17|3043.17|3043.45|3043.45|3043.45|3043.45|3043.17|3043.17|0
1653383150000|2022-05-24 09:05:50|3043.55|3043.55|3043.55|3043.55|3043.55|3043.55|3043.55|3043.55|0
1653383160000|2022-05-24 09:06:00|3043.88|3043.88|3043.88|3043.88|3043.88|3043.88|3043.88|3043.88|0
1653383200000|2022-05-24 09:06:40|3043.97|3043.97|3043.97|3043.97|3043.97|3043.97|3043.97|3043.97|0
1653383230000|2022-05-24 09:07:10|3044.3|3044.3|3044.3|3044.3|3044.3|3044.3|3044.3|3044.3|0
1653383260000|2022-05-24 09:07:40|3043.97|3043.97|3044.3|3044.3|3044.3|3044.3|3043.97|3043.97|0
1653383270000|2022-05-24 09:07:50|3044.46|3044.46|3044.46|3044.46|3044.46|3044.46|3044.46|3044.46|0
1653383330000|2022-05-24 09:08:50|3044.54|3044.54|3044.58|3044.58|3044.58|3044.58|3044.54|3044.54|0
1653383340000|2022-05-24 09:09:00|3044.67|3044.67|3044.67|3044.67|3044.67|3044.67|3044.67|3044.67|0
1653383350000|2022-05-24 09:09:10|3044.98|3044.98|3045.17|3045.17|3045.17|3045.17|3044.98|3044.98|0
1653383370000|2022-05-24 09:09:30|3045.27|3045.27|3045.67|3045.67|3045.67|3045.67|3045.27|3045.27|0
1653383380000|2022-05-24 09:09:40|3045.44|3045.44|3045.32|3045.32|3045.44|3045.44|3045.32|3045.32|0
1653383390000|2022-05-24 09:09:50|3045.5|3045.5|3045.69|3045.69|3045.69|3045.69|3045.5|3045.5|0
1653383410000|2022-05-24 09:10:10|3046.09|3046.09|3046.09|3046.09|3046.09|3046.09|3046.09|3046.09|0
1653383420000|2022-05-24 09:10:20|3046.43|3046.43|3046.43|3046.43|3046.43|3046.43|3046.43|3046.43|0
1653383430000|2022-05-24 09:10:30|3046.62|3046.62|3046.93|3046.93|3046.93|3046.93|3046.62|3046.62|0
1653383440000|2022-05-24 09:10:40|3047.24|3047.24|3047.24|3047.24|3047.24|3047.24|3047.24|3047.24|0
1653383450000|2022-05-24 09:10:50|3047.44|3047.44|3047.44|3047.44|3047.44|3047.44|3047.44|3047.44|0
1653383460000|2022-05-24 09:11:00|3048.11|3048.11|3048.11|3048.11|3048.11|3048.11|3048.11|3048.11|0
1653383470000|2022-05-24 09:11:10|3048.78|3048.78|3049.09|3049.09|3049.09|3049.09|3048.78|3048.78|0
1653383480000|2022-05-24 09:11:20|3049.25|3049.25|3049.25|3049.25|3049.25|3049.25|3049.25|3049.25|0
1653383490000|2022-05-24 09:11:30|3048.58|3048.58|3048.91|3048.91|3048.91|3048.91|3048.58|3048.58|0
1653383520000|2022-05-24 09:12:00|3048.58|3048.58|3048.58|3048.58|3048.58|3048.58|3048.58|3048.58|0
1653383530000|2022-05-24 09:12:10|3048.77|3048.77|3048.77|3048.77|3048.77|3048.77|3048.77|3048.77|0
1653383550000|2022-05-24 09:12:30|3048.88|3048.88|3049.22|3049.22|3049.22|3049.22|3048.88|3048.88|0
1653383570000|2022-05-24 09:12:50|3049.14|3049.14|3049.14|3049.14|3049.14|3049.14|3049.14|3049.14|0
1653383580000|2022-05-24 09:13:00|3049.31|3049.31|3048.97|3048.97|3049.31|3049.31|3048.97|3048.97|0
1653383590000|2022-05-24 09:13:10|3048.95|3048.95|3048.95|3048.95|3048.95|3048.95|3048.95|3048.95|0
1653383600000|2022-05-24 09:13:20|3049.02|3049.02|3049.07|3049.07|3049.07|3049.07|3049.02|3049.02|0
1653383630000|2022-05-24 09:13:50|3048.74|3048.74|3049|3049|3049|3049|3048.67|3048.67|0
1653383650000|2022-05-24 09:14:10|3049.21|3049.21|3049.21|3049.21|3049.21|3049.21|3049.21|3049.21|0
1653383660000|2022-05-24 09:14:20|3049.1|3049.1|3049.1|3049.1|3049.1|3049.1|3049.1|3049.1|0
1653383680000|2022-05-24 09:14:40|3049.49|3049.49|3049.49|3049.49|3049.49|3049.49|3049.49|3049.49|0
1653383690000|2022-05-24 09:14:50|3049.17|3049.17|3049.17|3049.17|3049.17|3049.17|3049.17|3049.17|0
1653383700000|2022-05-24 09:15:00|3048.84|3048.84|3048.68|3048.68|3048.84|3048.84|3048.68|3048.68|0
1653383750000|2022-05-24 09:15:50|3048.01|3048.01|3047.68|3047.68|3048.01|3048.01|3047.68|3047.68|0
1653383760000|2022-05-24 09:16:00|3047.56|3047.56|3047.49|3047.49|3047.56|3047.56|3047.49|3047.49|0
1653383780000|2022-05-24 09:16:20|3047.7|3047.7|3047.94|3047.94|3047.94|3047.94|3047.7|3047.7|0
1653383800000|2022-05-24 09:16:40|3047.83|3047.83|3047.76|3047.76|3047.83|3047.83|3047.76|3047.76|0
1653383810000|2022-05-24 09:16:50|3047.72|3047.72|3047.76|3047.76|3047.8|3047.8|3047.72|3047.72|0
1653383830000|2022-05-24 09:17:10|3047.57|3047.57|3047.57|3047.57|3047.57|3047.57|3047.57|3047.57|0
1653383840000|2022-05-24 09:17:20|3047.47|3047.47|3047.41|3047.41|3047.47|3047.47|3047.41|3047.41|0
1653383870000|2022-05-24 09:17:50|3047.5|3047.5|3047.32|3047.32|3047.5|3047.5|3047.32|3047.32|0
1653383880000|2022-05-24 09:18:00|3047.14|3047.14|3047.14|3047.14|3047.14|3047.14|3047.14|3047.14|0
1653383940000|2022-05-24 09:19:00|3046.83|3046.83|3046.83|3046.83|3046.83|3046.83|3046.83|3046.83|0
1653383950000|2022-05-24 09:19:10|3046.9|3046.9|3046.9|3046.9|3046.9|3046.9|3046.9|3046.9|0
1653383960000|2022-05-24 09:19:20|3046.83|3046.83|3046.83|3046.83|3046.83|3046.83|3046.83|3046.83|0
1653383980000|2022-05-24 09:19:40|3046.51|3046.51|3046.51|3046.51|3046.51|3046.51|3046.51|3046.51|0
1653383990000|2022-05-24 09:19:50|3046.35|3046.35|3046.35|3046.35|3046.35|3046.35|3046.35|3046.35|0
1653384000000|2022-05-24 09:20:00|3046.73|3046.73|3046.42|3046.42|3046.73|3046.73|3046.42|3046.42|0
1653384010000|2022-05-24 09:20:10|3046.24|3046.24|3045.57|3045.57|3046.24|3046.24|3045.57|3045.57|0
1653384020000|2022-05-24 09:20:20|3045.24|3045.24|3044.43|3044.43|3045.24|3045.24|3044.43|3044.43|0
1653384030000|2022-05-24 09:20:30|3044.34|3044.34|3044.15|3044.15|3044.34|3044.34|3044.15|3044.15|0
1653384040000|2022-05-24 09:20:40|3044.46|3044.46|3044.24|3044.24|3044.46|3044.46|3044.24|3044.24|0
1653384050000|2022-05-24 09:20:50|3044.65|3044.65|3044.87|3044.87|3045.28|3045.28|3044.41|3044.41|0
1653384060000|2022-05-24 09:21:00|3044.71|3044.71|3044.71|3044.71|3044.71|3044.71|3044.71|3044.71|0
1653384070000|2022-05-24 09:21:10|3044.93|3044.93|3044.58|3044.58|3044.93|3044.93|3044.58|3044.58|0
1653384100000|2022-05-24 09:21:40|3044.5|3044.5|3044.67|3044.67|3044.67|3044.67|3044.5|3044.5|0
1653384120000|2022-05-24 09:22:00|3044.76|3044.76|3044.76|3044.76|3044.76|3044.76|3044.76|3044.76|0
1653384130000|2022-05-24 09:22:10|3044.92|3044.92|3044.75|3044.75|3044.92|3044.92|3044.75|3044.75|0
1653384150000|2022-05-24 09:22:30|3044.85|3044.85|3044.85|3044.85|3044.85|3044.85|3044.85|3044.85|0
1653384160000|2022-05-24 09:22:40|3044.29|3044.29|3044.18|3044.18|3044.29|3044.29|3044.18|3044.18|0
1653384250000|2022-05-24 09:24:10|3044.38|3044.38|3044.38|3044.38|3044.38|3044.38|3044.38|3044.38|0
1653384300000|2022-05-24 09:25:00|3044.5|3044.5|3044.5|3044.5|3044.5|3044.5|3044.5|3044.5|0
1653384310000|2022-05-24 09:25:10|3044.58|3044.58|3044.5|3044.5|3044.58|3044.58|3044.5|3044.5|0
1653384340000|2022-05-24 09:25:40|3044.42|3044.42|3044.74|3044.74|3044.74|3044.74|3044.42|3044.42|0
1653384360000|2022-05-24 09:26:00|3045.07|3045.07|3045.6|3045.6|3045.6|3045.6|3044.93|3044.93|0
1653384370000|2022-05-24 09:26:10|3045.93|3045.93|3045.93|3045.93|3045.93|3045.93|3045.93|3045.93|0
1653384400000|2022-05-24 09:26:40|3045.84|3045.84|3045.84|3045.84|3045.84|3045.84|3045.84|3045.84|0
1653384440000|2022-05-24 09:27:20|3045.68|3045.68|3045.56|3045.56|3045.68|3045.68|3045.56|3045.56|0
1653384460000|2022-05-24 09:27:40|3045.23|3045.23|3045.56|3045.56|3045.56|3045.56|3045.23|3045.23|0
1653384470000|2022-05-24 09:27:50|3045.66|3045.66|3045|3045|3045.66|3045.66|3045|3045|0
1653384480000|2022-05-24 09:28:00|3044.76|3044.76|3044.13|3044.13|3044.76|3044.76|3044.13|3044.13|0
1653384500000|2022-05-24 09:28:20|3044.21|3044.21|3043.95|3043.95|3044.21|3044.21|3043.95|3043.95|0
1653384510000|2022-05-24 09:28:30|3043.6|3043.6|3043.39|3043.39|3043.6|3043.6|3043.39|3043.39|0
1653384520000|2022-05-24 09:28:40|3043.72|3043.72|3043.72|3043.72|3043.72|3043.72|3043.72|3043.72|0
1653384560000|2022-05-24 09:29:20|3043.65|3043.65|3043.8|3043.8|3043.8|3043.8|3043.65|3043.65|0
1653384590000|2022-05-24 09:29:50|3043.72|3043.72|3043.87|3043.87|3043.87|3043.87|3043.72|3043.72|0
1653384600000|2022-05-24 09:30:00|3044.05|3044.05|3044.04|3044.04|3044.14|3044.14|3043.94|3043.94|0
1653384630000|2022-05-24 09:30:30|3043.37|3043.37|3042.71|3042.71|3043.37|3043.37|3042.71|3042.71|0
1653384640000|2022-05-24 09:30:40|3043.04|3043.04|3042.88|3042.88|3043.04|3043.04|3042.88|3042.88|0
1653384650000|2022-05-24 09:30:50|3042.21|3042.21|3042.21|3042.21|3042.21|3042.21|3042.21|3042.21|0
1653384710000|2022-05-24 09:31:50|3042.02|3042.02|3042.12|3042.12|3042.12|3042.12|3042.02|3042.02|0
1653384720000|2022-05-24 09:32:00|3042.27|3042.27|3042.68|3042.68|3042.68|3042.68|3042.27|3042.27|0
1653384740000|2022-05-24 09:32:20|3042.54|3042.54|3042.54|3042.54|3042.54|3042.54|3042.54|3042.54|0
1653384780000|2022-05-24 09:33:00|3042.64|3042.64|3042.72|3042.72|3042.72|3042.72|3042.64|3042.64|0
1653384790000|2022-05-24 09:33:10|3043.06|3043.06|3043.06|3043.06|3043.06|3043.06|3043.06|3043.06|0
1653384820000|2022-05-24 09:33:40|3043.09|3043.09|3042.98|3042.98|3043.09|3043.09|3042.98|3042.98|0
1653384840000|2022-05-24 09:34:00|3043.28|3043.28|3043.58|3043.58|3043.63|3043.63|3043.28|3043.28|0
1653384850000|2022-05-24 09:34:10|3043.79|3043.79|3043.9|3043.9|3043.9|3043.9|3043.79|3043.79|0
1653384860000|2022-05-24 09:34:20|3044.24|3044.24|3044.36|3044.36|3044.36|3044.36|3044.24|3044.24|0
1653384870000|2022-05-24 09:34:30|3044.4|3044.4|3044.4|3044.4|3044.4|3044.4|3044.4|3044.4|0
1653384880000|2022-05-24 09:34:40|3044.44|3044.44|3044.44|3044.44|3044.44|3044.44|3044.44|3044.44|0
1653384890000|2022-05-24 09:34:50|3044.51|3044.51|3044.67|3044.67|3044.69|3044.69|3044.51|3044.51|0
1653384900000|2022-05-24 09:35:00|3044.75|3044.75|3044.63|3044.63|3044.75|3044.75|3044.63|3044.63|0
1653384920000|2022-05-24 09:35:20|3044.71|3044.71|3044.71|3044.71|3044.71|3044.71|3044.71|3044.71|0
1653384940000|2022-05-24 09:35:40|3044.63|3044.63|3044.63|3044.63|3044.63|3044.63|3044.63|3044.63|0
1653384950000|2022-05-24 09:35:50|3044.52|3044.52|3044.41|3044.41|3044.52|3044.52|3044.41|3044.41|0
1653384960000|2022-05-24 09:36:00|3044.33|3044.33|3042.59|3042.59|3044.33|3044.33|3042.59|3042.59|0
1653384970000|2022-05-24 09:36:10|3042.48|3042.48|3042.48|3042.48|3042.48|3042.48|3042.48|3042.48|0
1653385020000|2022-05-24 09:37:00|3042.37|3042.37|3042.52|3042.52|3042.52|3042.52|3042.37|3042.37|0
1653385030000|2022-05-24 09:37:10|3042.44|3042.44|3042.44|3042.44|3042.44|3042.44|3042.44|3042.44|0
1653385040000|2022-05-24 09:37:20|3042.37|3042.37|3042.37|3042.37|3042.37|3042.37|3042.37|3042.37|0
1653385060000|2022-05-24 09:37:40|3042.52|3042.52|3042.52|3042.52|3042.52|3042.52|3042.52|3042.52|0
1653385070000|2022-05-24 09:37:50|3042.44|3042.44|3042.44|3042.44|3042.44|3042.44|3042.44|3042.44|0
1653385100000|2022-05-24 09:38:20|3042.37|3042.37|3042.37|3042.37|3042.37|3042.37|3042.37|3042.37|0
1653385110000|2022-05-24 09:38:30|3042.13|3042.13|3042.13|3042.13|3042.13|3042.13|3042.13|3042.13|0
1653385140000|2022-05-24 09:39:00|3041.85|3041.85|3041.67|3041.67|3041.85|3041.85|3041.67|3041.67|0
1653385180000|2022-05-24 09:39:40|3040.67|3040.67|3039.42|3039.42|3040.67|3040.67|3039.42|3039.42|0
1653385200000|2022-05-24 09:40:00|3039.5|3039.5|3039.42|3039.42|3039.5|3039.5|3039.42|3039.42|0
1653385230000|2022-05-24 09:40:30|3039.11|3039.11|3039.11|3039.11|3039.11|3039.11|3039.11|3039.11|0
1653385250000|2022-05-24 09:40:50|3039.03|3039.03|3039.03|3039.03|3039.03|3039.03|3039.03|3039.03|0
1653385260000|2022-05-24 09:41:00|3038.9|3038.9|3038.9|3038.9|3038.9|3038.9|3038.9|3038.9|0
1653385280000|2022-05-24 09:41:20|3038.83|3038.83|3038.75|3038.75|3038.83|3038.83|3038.75|3038.75|0
1653385330000|2022-05-24 09:42:10|3038.72|3038.72|3038.52|3038.52|3038.72|3038.72|3038.52|3038.52|0
1653385360000|2022-05-24 09:42:40|3038.6|3038.6|3038.6|3038.6|3038.6|3038.6|3038.6|3038.6|0
1653385370000|2022-05-24 09:42:50|3038.56|3038.56|3037.68|3037.68|3038.56|3038.56|3037.68|3037.68|0
1653385380000|2022-05-24 09:43:00|3037.56|3037.56|3037.45|3037.45|3037.56|3037.56|3037.45|3037.45|0
1653385390000|2022-05-24 09:43:10|3037.27|3037.27|3037.27|3037.27|3037.27|3037.27|3037.27|3037.27|0
1653385400000|2022-05-24 09:43:20|3037.13|3037.13|3037.13|3037.13|3037.13|3037.13|3037.13|3037.13|0
1653385420000|2022-05-24 09:43:40|3037.24|3037.24|3036.58|3036.58|3037.24|3037.24|3036.24|3036.24|0
1653385430000|2022-05-24 09:43:50|3035.91|3035.91|3035.5|3035.5|3035.91|3035.91|3035.5|3035.5|0
1653385440000|2022-05-24 09:44:00|3035.34|3035.34|3035.06|3035.06|3035.34|3035.34|3035.06|3035.06|0
1653385450000|2022-05-24 09:44:10|3034.83|3034.83|3034.83|3034.83|3034.83|3034.83|3034.83|3034.83|0
1653385470000|2022-05-24 09:44:30|3034.73|3034.73|3034.65|3034.65|3034.73|3034.73|3034.65|3034.65|0
1653385490000|2022-05-24 09:44:50|3034.89|3034.89|3034.73|3034.73|3034.97|3034.97|3034.73|3034.73|0
1653385500000|2022-05-24 09:45:00|3034.97|3034.97|3034.97|3034.97|3034.97|3034.97|3034.97|3034.97|0
1653385560000|2022-05-24 09:46:00|3034.59|3034.59|3034.59|3034.59|3034.59|3034.59|3034.59|3034.59|0
1653385590000|2022-05-24 09:46:30|3034.52|3034.52|3034.52|3034.52|3034.52|3034.52|3034.52|3034.52|0
1653385610000|2022-05-24 09:46:50|3034.6|3034.6|3034.33|3034.33|3034.6|3034.6|3034.18|3034.18|0
1653385630000|2022-05-24 09:47:10|3034.25|3034.25|3034.25|3034.25|3034.25|3034.25|3034.25|3034.25|0
1653385640000|2022-05-24 09:47:20|3035.25|3035.25|3035.25|3035.25|3035.25|3035.25|3035.25|3035.25|0
1653385660000|2022-05-24 09:47:40|3035.18|3035.18|3035.18|3035.18|3035.18|3035.18|3035.18|3035.18|0
1653385710000|2022-05-24 09:48:30|3035.11|3035.11|3035.11|3035.11|3035.11|3035.11|3035.11|3035.11|0
1653385720000|2022-05-24 09:48:40|3035.18|3035.18|3035.18|3035.18|3035.18|3035.18|3035.18|3035.18|0
1653385730000|2022-05-24 09:48:50|3035.11|3035.11|3034.99|3034.99|3035.11|3035.11|3034.99|3034.99|0
1653385760000|2022-05-24 09:49:20|3035.07|3035.07|3036.73|3036.73|3036.73|3036.73|3035.07|3035.07|0
1653385770000|2022-05-24 09:49:30|3036.87|3036.87|3037.3|3037.3|3037.51|3037.51|3036.76|3036.76|0
1653385780000|2022-05-24 09:49:40|3037.33|3037.33|3037.33|3037.33|3037.33|3037.33|3037.33|3037.33|0
1653385790000|2022-05-24 09:49:50|3037.41|3037.41|3036.74|3036.74|3037.41|3037.41|3036.42|3036.42|0
1653385800000|2022-05-24 09:50:00|3036.5|3036.5|3036.81|3036.81|3036.81|3036.81|3036.5|3036.5|0
1653385810000|2022-05-24 09:50:10|3036.89|3036.89|3036.81|3036.81|3036.89|3036.89|3036.74|3036.74|0
1653385820000|2022-05-24 09:50:20|3036.91|3036.91|3037.28|3037.28|3037.28|3037.28|3036.91|3036.91|0
1653385840000|2022-05-24 09:50:40|3037.05|3037.05|3037.21|3037.21|3037.21|3037.21|3037.05|3037.05|0
1653385850000|2022-05-24 09:50:50|3037.54|3037.54|3037.7|3037.7|3037.7|3037.7|3037.54|3037.54|0
1653385860000|2022-05-24 09:51:00|3037.78|3037.78|3037.78|3037.78|3037.78|3037.78|3037.78|3037.78|0
1653385870000|2022-05-24 09:51:10|3037.96|3037.96|3038.24|3038.24|3038.24|3038.24|3037.96|3037.96|0
1653385880000|2022-05-24 09:51:20|3038.33|3038.33|3038.52|3038.52|3038.52|3038.52|3038.33|3038.33|0
1653385890000|2022-05-24 09:51:30|3038.44|3038.44|3038.35|3038.35|3038.44|3038.44|3038.35|3038.35|0
1653385900000|2022-05-24 09:51:40|3038.68|3038.68|3038.75|3038.75|3038.75|3038.75|3038.68|3038.68|0
1653385930000|2022-05-24 09:52:10|3038.64|3038.64|3038.85|3038.85|3038.85|3038.85|3038.64|3038.64|0
1653385970000|2022-05-24 09:52:50|3038.89|3038.89|3038.83|3038.83|3038.89|3038.89|3038.83|3038.83|0
1653386000000|2022-05-24 09:53:20|3038.95|3038.95|3039.22|3039.22|3039.28|3039.28|3038.95|3038.95|0
1653386010000|2022-05-24 09:53:30|3038.89|3038.89|3038.89|3038.89|3038.89|3038.89|3038.89|3038.89|0
1653386060000|2022-05-24 09:54:20|3038.78|3038.78|3038.65|3038.65|3038.78|3038.78|3038.65|3038.65|0
1653386090000|2022-05-24 09:54:50|3038.76|3038.76|3038.76|3038.76|3038.76|3038.76|3038.76|3038.76|0
1653386130000|2022-05-24 09:55:30|3038.84|3038.84|3038.81|3038.81|3038.84|3038.84|3038.81|3038.81|0
1653386140000|2022-05-24 09:55:40|3038.15|3038.15|3038.15|3038.15|3038.15|3038.15|3038.15|3038.15|0
1653386160000|2022-05-24 09:56:00|3038.22|3038.22|3038.34|3038.34|3038.34|3038.34|3038.22|3038.22|0
1653386180000|2022-05-24 09:56:20|3038.44|3038.44|3038.37|3038.37|3038.48|3038.48|3038.37|3038.37|0
1653386210000|2022-05-24 09:56:50|3038.3|3038.3|3039.22|3039.22|3039.22|3039.22|3038.3|3038.3|0
1653386220000|2022-05-24 09:57:00|3039.4|3039.4|3039.4|3039.4|3039.4|3039.4|3039.4|3039.4|0
1653386240000|2022-05-24 09:57:20|3039.48|3039.48|3039.48|3039.48|3039.48|3039.48|3039.48|3039.48|0
1653386300000|2022-05-24 09:58:20|3039.34|3039.34|3039.48|3039.48|3039.48|3039.48|3039.34|3039.34|0
1653386310000|2022-05-24 09:58:30|3039.41|3039.41|3039.34|3039.34|3039.41|3039.41|3039.34|3039.34|0
1653386340000|2022-05-24 09:59:00|3039.42|3039.42|3039.42|3039.42|3039.42|3039.42|3039.42|3039.42|0
1653386350000|2022-05-24 09:59:10|3039.34|3039.34|3039.5|3039.5|3039.5|3039.5|3039.34|3039.34|0
1653386360000|2022-05-24 09:59:20|3039.27|3039.27|3039.16|3039.16|3039.27|3039.27|3039.16|3039.16|0
1653386370000|2022-05-24 09:59:30|3038.88|3038.88|3039.02|3039.02|3039.02|3039.02|3038.88|3038.88|0
1653386380000|2022-05-24 09:59:40|3039.14|3039.14|3039.51|3039.51|3039.51|3039.51|3039.14|3039.14|0
1653386390000|2022-05-24 09:59:50|3039.4|3039.4|3039.4|3039.4|3039.4|3039.4|3039.4|3039.4|0
1653386400000|2022-05-24 10:00:00|3039.54|3039.54|3039.85|3039.85|3039.85|3039.85|3039.54|3039.54|0
1653386430000|2022-05-24 10:00:30|3039.68|3039.68|3039.52|3039.52|3039.71|3039.71|3039.52|3039.52|0
1653386440000|2022-05-24 10:00:40|3039.44|3039.44|3039.28|3039.28|3039.54|3039.54|3039.28|3039.28|0
1653386450000|2022-05-24 10:00:50|3039.44|3039.44|3039.44|3039.44|3039.44|3039.44|3039.44|3039.44|0
1653386510000|2022-05-24 10:01:50|3039.11|3039.11|3038.77|3038.77|3039.11|3039.11|3038.77|3038.77|0
1653386520000|2022-05-24 10:02:00|3038.54|3038.54|3038.3|3038.3|3038.54|3038.54|3038.23|3038.23|0
1653386550000|2022-05-24 10:02:30|3038.41|3038.41|3038.41|3038.41|3038.41|3038.41|3038.41|3038.41|0
1653386560000|2022-05-24 10:02:40|3038.34|3038.34|3038.34|3038.34|3038.34|3038.34|3038.34|3038.34|0
1653386570000|2022-05-24 10:02:50|3038.5|3038.5|3038.5|3038.5|3038.5|3038.5|3038.5|3038.5|0
1653386580000|2022-05-24 10:03:00|3038.58|3038.58|3038.58|3038.58|3038.58|3038.58|3038.58|3038.58|0
1653386590000|2022-05-24 10:03:10|3038.3|3038.3|3038.3|3038.3|3038.3|3038.3|3038.3|3038.3|0
1653386600000|2022-05-24 10:03:20|3038.24|3038.24|3038.24|3038.24|3038.24|3038.24|3038.24|3038.24|0
1653386620000|2022-05-24 10:03:40|3038.42|3038.42|3038.11|3038.11|3038.42|3038.42|3038.11|3038.11|0
1653386630000|2022-05-24 10:03:50|3038.44|3038.44|3038.34|3038.34|3038.44|3038.44|3038.34|3038.34|0
1653386650000|2022-05-24 10:04:10|3038.55|3038.55|3038.55|3038.55|3038.55|3038.55|3038.55|3038.55|0
1653386660000|2022-05-24 10:04:20|3038.44|3038.44|3038.44|3038.44|3038.44|3038.44|3038.44|3038.44|0
1653386670000|2022-05-24 10:04:30|3038.21|3038.21|3038.21|3038.21|3038.21|3038.21|3038.21|3038.21|0
1653386700000|2022-05-24 10:05:00|3038.1|3038.1|3037.89|3037.89|3038.1|3038.1|3037.89|3037.89|0
1653386710000|2022-05-24 10:05:10|3037.61|3037.61|3037.7|3037.7|3037.7|3037.7|3037.61|3037.61|0
1653386760000|2022-05-24 10:06:00|3037.66|3037.66|3037.66|3037.66|3037.66|3037.66|3037.66|3037.66|0
1653386770000|2022-05-24 10:06:10|3037.24|3037.24|3037.24|3037.24|3037.24|3037.24|3037.24|3037.24|0
1653386790000|2022-05-24 10:06:30|3037.01|3037.01|3037.01|3037.01|3037.01|3037.01|3037.01|3037.01|0
1653386800000|2022-05-24 10:06:40|3037.11|3037.11|3037.11|3037.11|3037.11|3037.11|3037.11|3037.11|0
1653386810000|2022-05-24 10:06:50|3037|3037|3037|3037|3037|3037|3037|3037|0
1653386820000|2022-05-24 10:07:00|3036.68|3036.68|3036.92|3036.92|3036.92|3036.92|3036.68|3036.68|0
1653386830000|2022-05-24 10:07:10|3036.84|3036.84|3036.84|3036.84|3036.84|3036.84|3036.84|3036.84|0
1653386840000|2022-05-24 10:07:20|3036.51|3036.51|3036.51|3036.51|3036.51|3036.51|3036.51|3036.51|0
1653386850000|2022-05-24 10:07:30|3036.09|3036.09|3036.51|3036.51|3036.51|3036.51|3035.76|3035.76|0
1653386860000|2022-05-24 10:07:40|3036.67|3036.67|3036.67|3036.67|3036.67|3036.67|3036.67|3036.67|0
1653386880000|2022-05-24 10:08:00|3036.78|3036.78|3036.78|3036.78|3036.78|3036.78|3036.78|3036.78|0
1653386930000|2022-05-24 10:08:50|3036.55|3036.55|3036.55|3036.55|3036.55|3036.55|3036.55|3036.55|0
1653386940000|2022-05-24 10:09:00|3036.37|3036.37|3036.37|3036.37|3036.37|3036.37|3036.37|3036.37|0
1653386980000|2022-05-24 10:09:40|3036.26|3036.26|3036.26|3036.26|3036.26|3036.26|3036.26|3036.26|0
1653386990000|2022-05-24 10:09:50|3036.18|3036.18|3035.76|3035.76|3036.29|3036.29|3035.76|3035.76|0
1653387000000|2022-05-24 10:10:00|3035.54|3035.54|3035.65|3035.65|3035.65|3035.65|3035.54|3035.54|0
1653387050000|2022-05-24 10:10:50|3035.69|3035.69|3035.69|3035.69|3035.69|3035.69|3035.69|3035.69|0
1653387060000|2022-05-24 10:11:00|3035.36|3035.36|3035.81|3035.81|3035.81|3035.81|3035.36|3035.36|0
1653387070000|2022-05-24 10:11:10|3035.58|3035.58|3035.58|3035.58|3035.58|3035.58|3035.58|3035.58|0
1653387090000|2022-05-24 10:11:30|3035.69|3035.69|3035.69|3035.69|3035.69|3035.69|3035.69|3035.69|0
1653387120000|2022-05-24 10:12:00|3035.8|3035.8|3035.92|3035.92|3035.92|3035.92|3035.8|3035.8|0
1653387140000|2022-05-24 10:12:20|3036.23|3036.23|3036.23|3036.23|3036.23|3036.23|3036.23|3036.23|0
1653387180000|2022-05-24 10:13:00|3035.89|3035.89|3035.89|3035.89|3035.89|3035.89|3035.89|3035.89|0
1653387210000|2022-05-24 10:13:30|3035.78|3035.78|3035.78|3035.78|3035.78|3035.78|3035.78|3035.78|0
1653387220000|2022-05-24 10:13:40|3035.55|3035.55|3035.65|3035.65|3035.65|3035.65|3035.42|3035.42|0
1653387240000|2022-05-24 10:14:00|3035.53|3035.53|3035.53|3035.53|3035.53|3035.53|3035.53|3035.53|0
1653387270000|2022-05-24 10:14:30|3035.63|3035.63|3035.63|3035.63|3035.63|3035.63|3035.63|3035.63|0
1653387290000|2022-05-24 10:14:50|3035.73|3035.73|3035.73|3035.73|3035.73|3035.73|3035.73|3035.73|0
1653387300000|2022-05-24 10:15:00|3035.62|3035.62|3035.62|3035.62|3035.62|3035.62|3035.62|3035.62|0
1653387340000|2022-05-24 10:15:40|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|0
1653387350000|2022-05-24 10:15:50|3035.96|3035.96|3035.96|3035.96|3035.96|3035.96|3035.96|3035.96|0
1653387360000|2022-05-24 10:16:00|3035.92|3035.92|3035.92|3035.92|3035.92|3035.92|3035.92|3035.92|0
1653387420000|2022-05-24 10:17:00|3036.04|3036.04|3036.15|3036.15|3036.15|3036.15|3036.04|3036.04|0
1653387430000|2022-05-24 10:17:10|3035.99|3035.99|3036.42|3036.42|3036.42|3036.42|3035.99|3035.99|0
1653387440000|2022-05-24 10:17:20|3036.58|3036.58|3036.58|3036.58|3036.58|3036.58|3036.34|3036.34|0
1653387470000|2022-05-24 10:17:50|3036.81|3036.81|3036.69|3036.69|3036.81|3036.81|3036.69|3036.69|0
1653387500000|2022-05-24 10:18:20|3037.03|3037.03|3037.03|3037.03|3037.03|3037.03|3037.03|3037.03|0
1653387520000|2022-05-24 10:18:40|3036.91|3036.91|3037.02|3037.02|3037.02|3037.02|3036.91|3036.91|0
1653387540000|2022-05-24 10:19:00|3037.13|3037.13|3037.48|3037.48|3037.67|3037.67|3037.13|3037.13|0
1653387550000|2022-05-24 10:19:10|3037.52|3037.52|3037.85|3037.85|3037.85|3037.85|3037.52|3037.52|0
1653387560000|2022-05-24 10:19:20|3037.97|3037.97|3037.97|3037.97|3037.97|3037.97|3037.97|3037.97|0
1653387570000|2022-05-24 10:19:30|3037.91|3037.91|3037.91|3037.91|3037.91|3037.91|3037.91|3037.91|0
1653387580000|2022-05-24 10:19:40|3037.87|3037.87|3037.87|3037.87|3037.87|3037.87|3037.87|3037.87|0
1653387590000|2022-05-24 10:19:50|3037.76|3037.76|3037.76|3037.76|3037.76|3037.76|3037.76|3037.76|0
1653387600000|2022-05-24 10:20:00|3037.6|3037.6|3037.6|3037.6|3037.6|3037.6|3037.6|3037.6|0
1653387620000|2022-05-24 10:20:20|3037.68|3037.68|3037.68|3037.68|3037.68|3037.68|3037.68|3037.68|0
1653387660000|2022-05-24 10:21:00|3037.49|3037.49|3037.71|3037.71|3037.71|3037.71|3037.49|3037.49|0
1653387670000|2022-05-24 10:21:10|3037.79|3037.79|3037.79|3037.79|3037.79|3037.79|3037.79|3037.79|0
1653387700000|2022-05-24 10:21:40|3037.9|3037.9|3037.9|3037.9|3037.9|3037.9|3037.9|3037.9|0
1653387710000|2022-05-24 10:21:50|3037.71|3037.71|3037.71|3037.71|3037.71|3037.71|3037.71|3037.71|0
1653387760000|2022-05-24 10:22:40|3037.94|3037.94|3037.94|3037.94|3037.94|3037.94|3037.94|3037.94|0
1653387770000|2022-05-24 10:22:50|3038.03|3038.03|3038.03|3038.03|3038.03|3038.03|3038.03|3038.03|0
1653387840000|2022-05-24 10:24:00|3037.99|3037.99|3038.04|3038.04|3038.04|3038.04|3037.88|3037.88|0
1653387850000|2022-05-24 10:24:10|3038|3038|3038.11|3038.11|3038.11|3038.11|3038|3038|0
1653387870000|2022-05-24 10:24:30|3038|3038|3037.9|3037.9|3038|3038|3037.9|3037.9|0
1653387880000|2022-05-24 10:24:40|3037.58|3037.58|3037.17|3037.17|3037.58|3037.58|3037.17|3037.17|0
1653387900000|2022-05-24 10:25:00|3037.25|3037.25|3037.25|3037.25|3037.25|3037.25|3037.25|3037.25|0
1653387920000|2022-05-24 10:25:20|3036.94|3036.94|3036.61|3036.61|3036.94|3036.94|3036.61|3036.61|0
1653387930000|2022-05-24 10:25:30|3036.47|3036.47|3036.47|3036.47|3036.47|3036.47|3036.47|3036.47|0
1653387960000|2022-05-24 10:26:00|3036.58|3036.58|3036.65|3036.65|3036.65|3036.65|3036.58|3036.58|0
1653387980000|2022-05-24 10:26:20|3036.42|3036.42|3036.19|3036.19|3036.42|3036.42|3036.19|3036.19|0
1653388000000|2022-05-24 10:26:40|3036.05|3036.05|3035.91|3035.91|3036.05|3036.05|3035.91|3035.91|0
1653388050000|2022-05-24 10:27:30|3035.99|3035.99|3035.99|3035.99|3035.99|3035.99|3035.99|3035.99|0
1653388100000|2022-05-24 10:28:20|3035.88|3035.88|3035.69|3035.69|3035.88|3035.88|3035.69|3035.69|0
1653388180000|2022-05-24 10:29:40|3035.73|3035.73|3035.69|3035.69|3035.73|3035.73|3035.69|3035.69|0
1653388250000|2022-05-24 10:30:50|3035.79|3035.79|3035.79|3035.79|3035.79|3035.79|3035.79|3035.79|0
1653388260000|2022-05-24 10:31:00|3035.93|3035.93|3035.93|3035.93|3035.93|3035.93|3035.93|3035.93|0
1653388280000|2022-05-24 10:31:20|3036.05|3036.05|3036.05|3036.05|3036.05|3036.05|3036.05|3036.05|0
1653388290000|2022-05-24 10:31:30|3036.38|3036.38|3036.56|3036.56|3036.56|3036.56|3036.38|3036.38|0
1653388300000|2022-05-24 10:31:40|3036.73|3036.73|3036.66|3036.66|3036.73|3036.73|3036.56|3036.56|0
1653388360000|2022-05-24 10:32:40|3036.9|3036.9|3036.82|3036.82|3036.9|3036.9|3036.82|3036.82|0
1653388370000|2022-05-24 10:32:50|3036.74|3036.74|3036.74|3036.74|3036.74|3036.74|3036.74|3036.74|0
1653388400000|2022-05-24 10:33:20|3036.63|3036.63|3036.74|3036.74|3036.74|3036.74|3036.63|3036.63|0
1653388430000|2022-05-24 10:33:50|3036.9|3036.9|3036.82|3036.82|3036.9|3036.9|3036.82|3036.82|0
1653388440000|2022-05-24 10:34:00|3036.78|3036.78|3036.78|3036.78|3036.78|3036.78|3036.78|3036.78|0
1653388460000|2022-05-24 10:34:20|3036.83|3036.83|3036.83|3036.83|3036.83|3036.83|3036.83|3036.83|0
1653388500000|2022-05-24 10:35:00|3036.79|3036.79|3036.79|3036.79|3036.79|3036.79|3036.79|3036.79|0
1653388530000|2022-05-24 10:35:30|3036.94|3036.94|3036.94|3036.94|3036.94|3036.94|3036.94|3036.94|0
1653388590000|2022-05-24 10:36:30|3036.86|3036.86|3036.86|3036.86|3036.86|3036.86|3036.86|3036.86|0
1653388600000|2022-05-24 10:36:40|3037.1|3037.1|3037.1|3037.1|3037.1|3037.1|3037.1|3037.1|0
1653388620000|2022-05-24 10:37:00|3037.17|3037.17|3037.33|3037.33|3037.33|3037.33|3037.17|3037.17|0
1653388640000|2022-05-24 10:37:20|3037.41|3037.41|3037.41|3037.41|3037.5|3037.5|3037.41|3037.41|0
1653388670000|2022-05-24 10:37:50|3037.49|3037.49|3037.49|3037.49|3037.49|3037.49|3037.49|3037.49|0
1653388680000|2022-05-24 10:38:00|3037.41|3037.41|3037.48|3037.48|3037.48|3037.48|3037.41|3037.41|0
1653388710000|2022-05-24 10:38:30|3037.59|3037.59|3037.59|3037.59|3037.59|3037.59|3037.59|3037.59|0
1653388750000|2022-05-24 10:39:10|3037.77|3037.77|3037.77|3037.77|3037.77|3037.77|3037.77|3037.77|0
1653388760000|2022-05-24 10:39:20|3037.84|3037.84|3037.84|3037.84|3037.84|3037.84|3037.84|3037.84|0
1653388780000|2022-05-24 10:39:40|3038.26|3038.26|3038.26|3038.26|3038.26|3038.26|3038.26|3038.26|0
1653388810000|2022-05-24 10:40:10|3038.35|3038.35|3038.35|3038.35|3038.35|3038.35|3038.35|3038.35|0
1653388830000|2022-05-24 10:40:30|3038.24|3038.24|3038.24|3038.24|3038.24|3038.24|3038.24|3038.24|0
1653388850000|2022-05-24 10:40:50|3038.03|3038.03|3037.82|3037.82|3038.03|3038.03|3037.82|3037.82|0
1653388880000|2022-05-24 10:41:20|3037.85|3037.85|3037.85|3037.85|3037.85|3037.85|3037.85|3037.85|0
1653388920000|2022-05-24 10:42:00|3037.98|3037.98|3037.81|3037.81|3037.98|3037.98|3037.81|3037.81|0
1653388930000|2022-05-24 10:42:10|3037.9|3037.9|3037.9|3037.9|3037.9|3037.9|3037.9|3037.9|0
1653388940000|2022-05-24 10:42:20|3037.98|3037.98|3037.98|3037.98|3037.98|3037.98|3037.98|3037.98|0
1653388960000|2022-05-24 10:42:40|3038.32|3038.32|3036.65|3036.65|3038.32|3038.32|3036.65|3036.65|0
1653388970000|2022-05-24 10:42:50|3036.57|3036.57|3036.65|3036.65|3036.65|3036.65|3036.57|3036.57|0
1653388980000|2022-05-24 10:43:00|3036.69|3036.69|3036.69|3036.69|3036.69|3036.69|3036.69|3036.69|0
1653389000000|2022-05-24 10:43:20|3036.77|3036.77|3036.77|3036.77|3036.77|3036.77|3036.77|3036.77|0
1653389010000|2022-05-24 10:43:30|3036.88|3036.88|3036.88|3036.88|3036.88|3036.88|3036.88|3036.88|0
1653389020000|2022-05-24 10:43:40|3036.83|3036.83|3036.83|3036.83|3036.83|3036.83|3036.83|3036.83|0
1653389070000|2022-05-24 10:44:30|3036.98|3036.98|3036.98|3036.98|3036.98|3036.98|3036.98|3036.98|0
1653389080000|2022-05-24 10:44:40|3036.82|3036.82|3036.74|3036.74|3036.9|3036.9|3036.74|3036.74|0
1653389110000|2022-05-24 10:45:10|3036.65|3036.65|3036.65|3036.65|3036.65|3036.65|3036.65|3036.65|0
1653389120000|2022-05-24 10:45:20|3036.55|3036.55|3036.67|3036.67|3036.67|3036.67|3036.55|3036.55|0
1653389130000|2022-05-24 10:45:30|3036.86|3036.86|3036.74|3036.74|3036.86|3036.86|3036.74|3036.74|0
1653389210000|2022-05-24 10:46:50|3037.74|3037.74|3038.08|3038.08|3038.08|3038.08|3037.74|3037.74|0
1653389230000|2022-05-24 10:47:10|3037.98|3037.98|3038.36|3038.36|3038.36|3038.36|3037.98|3037.98|0
1653389240000|2022-05-24 10:47:20|3038.26|3038.26|3038.34|3038.34|3038.34|3038.34|3038.26|3038.26|0
1653389300000|2022-05-24 10:48:20|3038.31|3038.31|3038.57|3038.57|3038.68|3038.68|3038.24|3038.24|0
1653389310000|2022-05-24 10:48:30|3038.65|3038.65|3038.65|3038.65|3038.65|3038.65|3038.65|3038.65|0
1653389320000|2022-05-24 10:48:40|3038.54|3038.54|3038.54|3038.54|3038.54|3038.54|3038.54|3038.54|0
1653389330000|2022-05-24 10:48:50|3038.78|3038.78|3038.78|3038.78|3038.78|3038.78|3038.78|3038.78|0
1653389340000|2022-05-24 10:49:00|3038.99|3038.99|3039.2|3039.2|3039.2|3039.2|3038.99|3038.99|0
1653389350000|2022-05-24 10:49:10|3039.01|3039.01|3039.01|3039.01|3039.01|3039.01|3039.01|3039.01|0
1653389400000|2022-05-24 10:50:00|3039.17|3039.17|3039.17|3039.17|3039.17|3039.17|3039.17|3039.17|0
1653389410000|2022-05-24 10:50:10|3038.84|3038.84|3038.84|3038.84|3038.84|3038.84|3038.84|3038.84|0
1653389440000|2022-05-24 10:50:40|3038.95|3038.95|3038.72|3038.72|3038.95|3038.95|3038.72|3038.72|0
1653389450000|2022-05-24 10:50:50|3038.76|3038.76|3038.69|3038.69|3038.76|3038.76|3038.69|3038.69|0
1653389490000|2022-05-24 10:51:30|3038.92|3038.92|3038.92|3038.92|3038.92|3038.92|3038.92|3038.92|0
1653389510000|2022-05-24 10:51:50|3038.84|3038.84|3038.91|3038.91|3038.91|3038.91|3038.76|3038.76|0
1653389570000|2022-05-24 10:52:50|3038.75|3038.75|3038.75|3038.75|3038.75|3038.75|3038.75|3038.75|0
1653389580000|2022-05-24 10:53:00|3038.85|3038.85|3038.85|3038.85|3038.85|3038.85|3038.85|3038.85|0
1653389600000|2022-05-24 10:53:20|3039|3039|3039|3039|3039|3039|3039|3039|0
1653389610000|2022-05-24 10:53:30|3039.1|3039.1|3039.2|3039.2|3039.2|3039.2|3039.1|3039.1|0
1653389700000|2022-05-24 10:55:00|3039.28|3039.28|3039.28|3039.28|3039.28|3039.28|3039.28|3039.28|0
1653389710000|2022-05-24 10:55:10|3039.38|3039.38|3039.47|3039.47|3039.47|3039.47|3039.38|3039.38|0
1653389720000|2022-05-24 10:55:20|3039.56|3039.56|3039.66|3039.66|3039.66|3039.66|3039.56|3039.56|0
1653389750000|2022-05-24 10:55:50|3039.58|3039.58|3039.62|3039.62|3039.66|3039.66|3039.58|3039.58|0
1653389760000|2022-05-24 10:56:00|3039.49|3039.49|3039.62|3039.62|3039.62|3039.62|3039.49|3039.49|0
1653389770000|2022-05-24 10:56:10|3039.73|3039.73|3039.73|3039.73|3039.73|3039.73|3039.73|3039.73|0
1653389780000|2022-05-24 10:56:20|3039.65|3039.65|3039.57|3039.57|3039.65|3039.65|3039.57|3039.57|0
1653389790000|2022-05-24 10:56:30|3039.78|3039.78|3039.68|3039.68|3039.78|3039.78|3039.68|3039.68|0
1653389800000|2022-05-24 10:56:40|3039.79|3039.79|3039.68|3039.68|3039.79|3039.79|3039.68|3039.68|0
1653389810000|2022-05-24 10:56:50|3039.88|3039.88|3039.88|3039.88|3039.88|3039.88|3039.88|3039.88|0
1653389860000|2022-05-24 10:57:40|3039.95|3039.95|3040.18|3040.18|3040.18|3040.18|3039.95|3039.95|0
1653389870000|2022-05-24 10:57:50|3040.58|3040.58|3040.25|3040.25|3040.58|3040.58|3040.25|3040.25|0
1653389940000|2022-05-24 10:59:00|3040.32|3040.32|3040.25|3040.25|3040.32|3040.32|3040.25|3040.25|0
1653389950000|2022-05-24 10:59:10|3040.17|3040.17|3040.18|3040.18|3040.18|3040.18|3040.17|3040.17|0
1653389990000|2022-05-24 10:59:50|3039.84|3039.84|3039.84|3039.84|3039.84|3039.84|3039.84|3039.84|0
1653390000000|2022-05-24 11:00:00|3039.96|3039.96|3039.96|3039.96|3039.96|3039.96|3039.96|3039.96|0
1653390040000|2022-05-24 11:00:40|3040.04|3040.04|3040.04|3040.04|3040.04|3040.04|3040.04|3040.04|0
1653390060000|2022-05-24 11:01:00|3040.25|3040.25|3040.25|3040.25|3040.25|3040.25|3040.25|3040.25|0
1653390080000|2022-05-24 11:01:20|3040.16|3040.16|3040.16|3040.16|3040.16|3040.16|3040.16|3040.16|0
1653390100000|2022-05-24 11:01:40|3040.48|3040.48|3040.48|3040.48|3040.48|3040.48|3040.48|3040.48|0
1653390120000|2022-05-24 11:02:00|3040.39|3040.39|3040.33|3040.33|3040.39|3040.39|3040.27|3040.27|0
1653390150000|2022-05-24 11:02:30|3040.47|3040.47|3040.47|3040.47|3040.47|3040.47|3040.47|3040.47|0
1653390160000|2022-05-24 11:02:40|3040.55|3040.55|3040.55|3040.55|3040.55|3040.55|3040.55|3040.55|0
1653390180000|2022-05-24 11:03:00|3040.66|3040.66|3040.66|3040.66|3040.66|3040.66|3040.66|3040.66|0
1653390200000|2022-05-24 11:03:20|3041.32|3041.32|3041.66|3041.66|3041.66|3041.66|3041.32|3041.32|0
1653390230000|2022-05-24 11:03:50|3041.74|3041.74|3042.21|3042.21|3042.21|3042.21|3041.66|3041.66|0
1653390240000|2022-05-24 11:04:00|3042.56|3042.56|3042.46|3042.46|3042.56|3042.56|3042.46|3042.46|0
1653390260000|2022-05-24 11:04:20|3042.57|3042.57|3042.75|3042.75|3042.75|3042.75|3042.57|3042.57|0
1653390300000|2022-05-24 11:05:00|3042.53|3042.53|3042.64|3042.64|3042.64|3042.64|3042.3|3042.3|0
1653390310000|2022-05-24 11:05:10|3042.75|3042.75|3042.75|3042.75|3042.75|3042.75|3042.75|3042.75|0
1653390320000|2022-05-24 11:05:20|3043.08|3043.08|3043.08|3043.08|3043.08|3043.08|3043.08|3043.08|0
1653390340000|2022-05-24 11:05:40|3042.75|3042.75|3042.64|3042.64|3042.75|3042.75|3042.64|3042.64|0
1653390350000|2022-05-24 11:05:50|3042.56|3042.56|3042.78|3042.78|3042.78|3042.78|3042.56|3042.56|0
1653390360000|2022-05-24 11:06:00|3042.89|3042.89|3042.67|3042.67|3042.89|3042.89|3042.67|3042.67|0
1653390390000|2022-05-24 11:06:30|3043.67|3043.67|3043.33|3043.33|3043.67|3043.67|3043.33|3043.33|0
1653390420000|2022-05-24 11:07:00|3042.67|3042.67|3042.67|3042.67|3042.67|3042.67|3042.67|3042.67|0
1653390440000|2022-05-24 11:07:20|3042.89|3042.89|3042.89|3042.89|3042.89|3042.89|3042.89|3042.89|0
1653390450000|2022-05-24 11:07:30|3043|3043|3043|3043|3043|3043|3043|3043|0
1653390460000|2022-05-24 11:07:40|3043.1|3043.1|3043.1|3043.1|3043.1|3043.1|3043.1|3043.1|0
1653390470000|2022-05-24 11:07:50|3043.21|3043.21|3043.42|3043.42|3043.42|3043.42|3043.21|3043.21|0
1653390480000|2022-05-24 11:08:00|3043.46|3043.46|3043.46|3043.46|3043.46|3043.46|3043.46|3043.46|0
1653390490000|2022-05-24 11:08:10|3043.56|3043.56|3043.56|3043.56|3043.56|3043.56|3043.56|3043.56|0
1653390500000|2022-05-24 11:08:20|3043.9|3043.9|3043.9|3043.9|3043.9|3043.9|3043.9|3043.9|0
1653390510000|2022-05-24 11:08:30|3044.01|3044.01|3044.5|3044.5|3044.5|3044.5|3044.01|3044.01|0
1653390520000|2022-05-24 11:08:40|3044.71|3044.71|3044.71|3044.71|3044.71|3044.71|3044.71|3044.71|0
1653390530000|2022-05-24 11:08:50|3044.38|3044.38|3044.48|3044.48|3044.58|3044.58|3044.38|3044.38|0
1653390570000|2022-05-24 11:09:30|3043.89|3043.89|3040.49|3040.49|3043.89|3043.89|3039.46|3039.46|0
1653390580000|2022-05-24 11:09:40|3039.87|3039.87|3039.51|3039.51|3040.49|3040.49|3039.43|3039.43|0
1653390590000|2022-05-24 11:09:50|3039.41|3039.41|3032.91|3032.91|3039.41|3039.41|3032.25|3032.25|0
1653390600000|2022-05-24 11:10:00|3033.31|3033.31|3034.01|3034.01|3034.41|3034.41|3033.26|3033.26|0
1653390610000|2022-05-24 11:10:10|3034.25|3034.25|3033.86|3033.86|3034.32|3034.32|3033.42|3033.42|0
1653390620000|2022-05-24 11:10:20|3034.27|3034.27|3034.46|3034.46|3034.46|3034.46|3033.86|3033.86|0
1653390630000|2022-05-24 11:10:30|3034.82|3034.82|3034.66|3034.66|3035.38|3035.38|3034.35|3034.35|0
1653390640000|2022-05-24 11:10:40|3034.74|3034.74|3034.74|3034.74|3034.74|3034.74|3034.74|3034.74|0
1653390650000|2022-05-24 11:10:50|3034.27|3034.27|3034.27|3034.27|3034.27|3034.27|3034.27|3034.27|0
1653390660000|2022-05-24 11:11:00|3034.57|3034.57|3034.58|3034.58|3034.58|3034.58|3034.27|3034.27|0
1653390670000|2022-05-24 11:11:10|3035.1|3035.1|3034.39|3034.39|3035.1|3035.1|3034.39|3034.39|0
1653390680000|2022-05-24 11:11:20|3034.19|3034.19|3034.62|3034.62|3034.62|3034.62|3034.11|3034.11|0
1653390690000|2022-05-24 11:11:30|3034.7|3034.7|3034.12|3034.12|3034.7|3034.7|3034.12|3034.12|0
1653390700000|2022-05-24 11:11:40|3033.92|3033.92|3034.33|3034.33|3034.33|3034.33|3033.92|3033.92|0
1653390710000|2022-05-24 11:11:50|3034.12|3034.12|3034.01|3034.01|3034.12|3034.12|3034.01|3034.01|0
1653390720000|2022-05-24 11:12:00|3034.25|3034.25|3034.15|3034.15|3034.25|3034.25|3034.15|3034.15|0
1653390730000|2022-05-24 11:12:10|3034.67|3034.67|3035.02|3035.02|3035.18|3035.18|3034.67|3034.67|0
1653390740000|2022-05-24 11:12:20|3034.68|3034.68|3034.68|3034.68|3034.68|3034.68|3034.68|3034.68|0
1653390750000|2022-05-24 11:12:30|3034.07|3034.07|3030.94|3030.94|3034.07|3034.07|3030.94|3030.94|0
1653390770000|2022-05-24 11:12:50|3030.07|3030.07|3024.41|3024.41|3030.07|3030.07|3024.35|3024.35|0
1653390780000|2022-05-24 11:13:00|3024.65|3024.65|3026.06|3026.06|3026.06|3026.06|3024.6|3024.6|0
1653390790000|2022-05-24 11:13:10|3025.95|3025.95|3025.95|3025.95|3025.95|3025.95|3025.95|3025.95|0
1653390800000|2022-05-24 11:13:20|3026.57|3026.57|3026.57|3026.57|3026.57|3026.57|3026.57|3026.57|0
1653390820000|2022-05-24 11:13:40|3027.08|3027.08|3027.08|3027.08|3027.08|3027.08|3027.08|3027.08|0
1653390830000|2022-05-24 11:13:50|3027.16|3027.16|3028.36|3028.36|3028.52|3028.52|3027.16|3027.16|0
1653390840000|2022-05-24 11:14:00|3028.29|3028.29|3027.88|3027.88|3029.11|3029.11|3027.88|3027.88|0
1653390880000|2022-05-24 11:14:40|3028.29|3028.29|3028.29|3028.29|3028.29|3028.29|3028.29|3028.29|0
1653390890000|2022-05-24 11:14:50|3028.92|3028.92|3029|3029|3029|3029|3028.37|3028.37|0
1653390900000|2022-05-24 11:15:00|3028.29|3028.29|3028.52|3028.52|3029.31|3029.31|3028.29|3028.29|0
1653390910000|2022-05-24 11:15:10|3029.15|3029.15|3028.56|3028.56|3029.28|3029.28|3028.44|3028.44|0
1653390930000|2022-05-24 11:15:30|3029.28|3029.28|3029.2|3029.2|3029.28|3029.28|3029.2|3029.2|0
1653390940000|2022-05-24 11:15:40|3029.43|3029.43|3029.43|3029.43|3029.43|3029.43|3028.64|3028.64|0
1653390960000|2022-05-24 11:16:00|3029.54|3029.54|3029.54|3029.54|3029.54|3029.54|3029.54|3029.54|0
1653390970000|2022-05-24 11:16:10|3028.98|3028.98|3029.54|3029.54|3029.54|3029.54|3028.98|3028.98|0
1653390980000|2022-05-24 11:16:20|3029.31|3029.31|3029.31|3029.31|3029.31|3029.31|3029.31|3029.31|0
1653390990000|2022-05-24 11:16:30|3029.27|3029.27|3029.27|3029.27|3029.27|3029.27|3029.27|3029.27|0
1653391000000|2022-05-24 11:16:40|3028.71|3028.71|3029.33|3029.33|3029.33|3029.33|3028.71|3028.71|0
1653391010000|2022-05-24 11:16:50|3029.43|3029.43|3029.52|3029.52|3029.52|3029.52|3029.43|3029.43|0
1653391020000|2022-05-24 11:17:00|3029.44|3029.44|3029.99|3029.99|3029.99|3029.99|3029.44|3029.44|0
1653391030000|2022-05-24 11:17:10|3030.3|3030.3|3030.3|3030.3|3030.3|3030.3|3030.3|3030.3|0
1653391040000|2022-05-24 11:17:20|3030.4|3030.4|3030.4|3030.4|3030.4|3030.4|3029.85|3029.85|0
1653391050000|2022-05-24 11:17:30|3030.25|3030.25|3030.25|3030.25|3030.25|3030.25|3030.25|3030.25|0
1653391060000|2022-05-24 11:17:40|3030.01|3030.01|3029.93|3029.93|3030.01|3030.01|3029.93|3029.93|0
1653391070000|2022-05-24 11:17:50|3030.13|3030.13|3030.13|3030.13|3030.13|3030.13|3030.13|3030.13|0
1653391080000|2022-05-24 11:18:00|3031.25|3031.25|3031.77|3031.77|3031.88|3031.88|3031.25|3031.25|0
1653391090000|2022-05-24 11:18:10|3031.99|3031.99|3032.03|3032.03|3032.03|3032.03|3031.99|3031.99|0
1653391110000|2022-05-24 11:18:30|3032.24|3032.24|3032.47|3032.47|3032.47|3032.47|3032.14|3032.14|0
1653391120000|2022-05-24 11:18:40|3032.51|3032.51|3034.2|3034.2|3034.2|3034.2|3032.51|3032.51|0
1653391130000|2022-05-24 11:18:50|3034.56|3034.56|3034.56|3034.56|3034.56|3034.56|3034.56|3034.56|0
1653391140000|2022-05-24 11:19:00|3034.66|3034.66|3034.83|3034.83|3034.83|3034.83|3034.66|3034.66|0
1653391150000|2022-05-24 11:19:10|3035|3035|3035|3035|3035|3035|3035|3035|0
1653391180000|2022-05-24 11:19:40|3034.78|3034.78|3035.12|3035.12|3035.23|3035.23|3034.78|3034.78|0
1653391190000|2022-05-24 11:19:50|3035|3035|3035.86|3035.86|3035.86|3035.86|3035|3035|0
1653391200000|2022-05-24 11:20:00|3036.14|3036.14|3036.92|3036.92|3036.92|3036.92|3036.14|3036.14|0
1653391210000|2022-05-24 11:20:10|3036.99|3036.99|3036.88|3036.88|3036.99|3036.99|3036.88|3036.88|0
1653391230000|2022-05-24 11:20:30|3036.57|3036.57|3036.26|3036.26|3036.57|3036.57|3036.26|3036.26|0
1653391240000|2022-05-24 11:20:40|3036.46|3036.46|3036.46|3036.46|3036.46|3036.46|3036.46|3036.46|0
1653391250000|2022-05-24 11:20:50|3036.37|3036.37|3036.48|3036.48|3036.48|3036.48|3036.37|3036.37|0
1653391260000|2022-05-24 11:21:00|3036.59|3036.59|3036.59|3036.59|3036.59|3036.59|3036.59|3036.59|0
1653391270000|2022-05-24 11:21:10|3037.06|3037.06|3037.06|3037.06|3037.06|3037.06|3037.06|3037.06|0
1653391290000|2022-05-24 11:21:30|3036.51|3036.51|3036.17|3036.17|3036.51|3036.51|3036.17|3036.17|0
1653391310000|2022-05-24 11:21:50|3035.96|3035.96|3035.96|3035.96|3035.96|3035.96|3035.96|3035.96|0
1653391320000|2022-05-24 11:22:00|3035.62|3035.62|3035.62|3035.62|3035.62|3035.62|3035.62|3035.62|0
1653391330000|2022-05-24 11:22:10|3035.38|3035.38|3035.54|3035.54|3035.54|3035.54|3035.38|3035.38|0
1653391340000|2022-05-24 11:22:20|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|0
1653391350000|2022-05-24 11:22:30|3035.44|3035.44|3035.44|3035.44|3035.44|3035.44|3035.44|3035.44|0
1653391360000|2022-05-24 11:22:40|3034.96|3034.96|3035.36|3035.36|3035.36|3035.36|3034.96|3034.96|0
1653391420000|2022-05-24 11:23:40|3035.32|3035.32|3035.32|3035.32|3035.32|3035.32|3035.32|3035.32|0
1653391480000|2022-05-24 11:24:40|3035.21|3035.21|3035.21|3035.21|3035.21|3035.21|3035.21|3035.21|0
1653391490000|2022-05-24 11:24:50|3035.1|3035.1|3035.05|3035.05|3035.1|3035.1|3035.05|3035.05|0
1653391500000|2022-05-24 11:25:00|3034.95|3034.95|3034.93|3034.93|3035.03|3035.03|3034.93|3034.93|0
1653391510000|2022-05-24 11:25:10|3035.05|3035.05|3035.05|3035.05|3035.05|3035.05|3035.05|3035.05|0
1653391540000|2022-05-24 11:25:40|3035.36|3035.36|3035.36|3035.36|3035.36|3035.36|3035.36|3035.36|0
1653391560000|2022-05-24 11:26:00|3035.48|3035.48|3035.57|3035.57|3035.59|3035.59|3035.48|3035.48|0
1653391570000|2022-05-24 11:26:10|3035.34|3035.34|3035.23|3035.23|3035.34|3035.34|3035.23|3035.23|0
1653391650000|2022-05-24 11:27:30|3035.04|3035.04|3034.95|3034.95|3035.04|3035.04|3034.95|3034.95|0
1653391660000|2022-05-24 11:27:40|3035.06|3035.06|3035.06|3035.06|3035.39|3035.39|3035.06|3035.06|0
1653391680000|2022-05-24 11:28:00|3035.27|3035.27|3035.27|3035.27|3035.27|3035.27|3035.27|3035.27|0
1653391700000|2022-05-24 11:28:20|3035.08|3035.08|3034.98|3034.98|3035.08|3035.08|3034.98|3034.98|0
1653391740000|2022-05-24 11:29:00|3034.94|3034.94|3034.94|3034.94|3034.94|3034.94|3034.94|3034.94|0
1653391760000|2022-05-24 11:29:20|3035.06|3035.06|3034.94|3034.94|3035.06|3035.06|3034.94|3034.94|0
1653391780000|2022-05-24 11:29:40|3035.28|3035.28|3035.28|3035.28|3035.28|3035.28|3035.28|3035.28|0
1653391790000|2022-05-24 11:29:50|3035.44|3035.44|3035.54|3035.54|3035.54|3035.54|3035.44|3035.44|0
1653391820000|2022-05-24 11:30:20|3035.21|3035.21|3035.21|3035.21|3035.21|3035.21|3035.21|3035.21|0
1653391860000|2022-05-24 11:31:00|3035.37|3035.37|3035.57|3035.57|3035.57|3035.57|3035.37|3035.37|0
1653391900000|2022-05-24 11:31:40|3035.68|3035.68|3035.78|3035.78|3035.78|3035.78|3035.68|3035.68|0
1653391920000|2022-05-24 11:32:00|3035.99|3035.99|3035.99|3035.99|3035.99|3035.99|3035.99|3035.99|0
1653391960000|2022-05-24 11:32:40|3036.1|3036.1|3036.26|3036.26|3036.26|3036.26|3036.1|3036.1|0
1653391990000|2022-05-24 11:33:10|3036.15|3036.15|3036.03|3036.03|3036.15|3036.15|3036.03|3036.03|0
1653392060000|2022-05-24 11:34:20|3036.37|3036.37|3036.37|3036.37|3036.37|3036.37|3036.37|3036.37|0
1653392120000|2022-05-24 11:35:20|3036.59|3036.59|3036.59|3036.59|3036.59|3036.59|3036.59|3036.59|0
1653392160000|2022-05-24 11:36:00|3036.48|3036.48|3036.48|3036.48|3036.48|3036.48|3036.48|3036.48|0
1653392170000|2022-05-24 11:36:10|3036.67|3036.67|3036.67|3036.67|3036.67|3036.67|3036.67|3036.67|0
1653392200000|2022-05-24 11:36:40|3037.07|3037.07|3037.07|3037.07|3037.07|3037.07|3037.07|3037.07|0
1653392220000|2022-05-24 11:37:00|3036.97|3036.97|3037.08|3037.08|3037.08|3037.08|3036.97|3036.97|0
1653392230000|2022-05-24 11:37:10|3037.16|3037.16|3037.16|3037.16|3037.16|3037.16|3037.16|3037.16|0
1653392270000|2022-05-24 11:37:50|3036.95|3036.95|3037.09|3037.09|3037.2|3037.2|3036.87|3036.87|0
1653392280000|2022-05-24 11:38:00|3036.51|3036.51|3033.78|3033.78|3036.51|3036.51|3033.78|3033.78|0
1653392290000|2022-05-24 11:38:10|3033.7|3033.7|3034.02|3034.02|3034.02|3034.02|3033.31|3033.31|0
1653392300000|2022-05-24 11:38:20|3033.92|3033.92|3034.25|3034.25|3034.25|3034.25|3033.92|3033.92|0
1653392310000|2022-05-24 11:38:30|3032.67|3032.67|3033.01|3033.01|3033.01|3033.01|3032.67|3032.67|0
1653392340000|2022-05-24 11:39:00|3033.31|3033.31|3033.31|3033.31|3033.31|3033.31|3033.31|3033.31|0
1653392360000|2022-05-24 11:39:20|3033.39|3033.39|3033.57|3033.57|3033.57|3033.57|3033.39|3033.39|0
1653392380000|2022-05-24 11:39:40|3033.81|3033.81|3033.81|3033.81|3033.81|3033.81|3033.81|3033.81|0
1653392390000|2022-05-24 11:39:50|3033.88|3033.88|3033.96|3033.96|3033.96|3033.96|3033.88|3033.88|0
1653392420000|2022-05-24 11:40:20|3034.29|3034.29|3034.13|3034.13|3034.29|3034.29|3034.13|3034.13|0
1653392430000|2022-05-24 11:40:30|3033.81|3033.81|3033.81|3033.81|3033.81|3033.81|3033.81|3033.81|0
1653392460000|2022-05-24 11:41:00|3033.63|3033.63|3033.63|3033.63|3033.63|3033.63|3033.63|3033.63|0
1653392480000|2022-05-24 11:41:20|3033.96|3033.96|3033.96|3033.96|3033.96|3033.96|3033.96|3033.96|0
1653392520000|2022-05-24 11:42:00|3033.84|3033.84|3033.84|3033.84|3033.84|3033.84|3033.84|3033.84|0
1653392530000|2022-05-24 11:42:10|3033.66|3033.66|3033.84|3033.84|3033.84|3033.84|3033.66|3033.66|0
1653392560000|2022-05-24 11:42:40|3033.76|3033.76|3033.67|3033.67|3033.76|3033.76|3033.67|3033.67|0
1653392580000|2022-05-24 11:43:00|3033.56|3033.56|3033.56|3033.56|3033.56|3033.56|3033.56|3033.56|0
1653392590000|2022-05-24 11:43:10|3033.69|3033.69|3033.69|3033.69|3033.69|3033.69|3033.69|3033.69|0
1653392600000|2022-05-24 11:43:20|3033.48|3033.48|3033.17|3033.17|3033.48|3033.48|3033.17|3033.17|0
1653392630000|2022-05-24 11:43:50|3033.1|3033.1|3033.17|3033.17|3033.17|3033.17|3033.1|3033.1|0
1653392640000|2022-05-24 11:44:00|3032.99|3032.99|3032.59|3032.59|3032.99|3032.99|3032.59|3032.59|0
1653392700000|2022-05-24 11:45:00|3032.48|3032.48|3032.48|3032.48|3032.48|3032.48|3032.48|3032.48|0
1653392770000|2022-05-24 11:46:10|3032.35|3032.35|3032.35|3032.35|3032.35|3032.35|3032.35|3032.35|0
1653392790000|2022-05-24 11:46:30|3032.48|3032.48|3032.48|3032.48|3032.48|3032.48|3032.48|3032.48|0
1653392810000|2022-05-24 11:46:50|3032.56|3032.56|3032.56|3032.56|3032.56|3032.56|3032.56|3032.56|0
1653392820000|2022-05-24 11:47:00|3032.48|3032.48|3032.48|3032.48|3032.48|3032.48|3032.48|3032.48|0
1653392830000|2022-05-24 11:47:10|3032.55|3032.55|3032.55|3032.55|3032.55|3032.55|3032.55|3032.55|0
1653392860000|2022-05-24 11:47:40|3032.88|3032.88|3032.88|3032.88|3032.88|3032.88|3032.88|3032.88|0
1653392950000|2022-05-24 11:49:10|3032.73|3032.73|3032.47|3032.47|3032.73|3032.73|3032.39|3032.39|0
1653392960000|2022-05-24 11:49:20|3032.8|3032.8|3033.13|3033.13|3033.13|3033.13|3032.8|3032.8|0
1653392980000|2022-05-24 11:49:40|3033.23|3033.23|3033.32|3033.32|3033.32|3033.32|3033.23|3033.23|0
1653392990000|2022-05-24 11:49:50|3033.43|3033.43|3033.43|3033.43|3033.43|3033.43|3033.43|3033.43|0
1653393000000|2022-05-24 11:50:00|3033.9|3033.9|3033.9|3033.9|3033.9|3033.9|3033.9|3033.9|0
1653393010000|2022-05-24 11:50:10|3033.98|3033.98|3034.06|3034.06|3034.06|3034.06|3033.98|3033.98|0
1653393030000|2022-05-24 11:50:30|3034.27|3034.27|3034.27|3034.27|3034.27|3034.27|3034.27|3034.27|0
1653393040000|2022-05-24 11:50:40|3034.06|3034.06|3034.06|3034.06|3034.06|3034.06|3034.06|3034.06|0
1653393070000|2022-05-24 11:51:10|3034.14|3034.14|3034.04|3034.04|3034.14|3034.14|3034.04|3034.04|0
1653393110000|2022-05-24 11:51:50|3035.04|3035.04|3035.04|3035.04|3035.04|3035.04|3035.04|3035.04|0
1653393130000|2022-05-24 11:52:10|3035.25|3035.25|3035.69|3035.69|3035.69|3035.69|3035.25|3035.25|0
1653393170000|2022-05-24 11:52:50|3035.79|3035.79|3035.97|3035.97|3035.97|3035.97|3035.79|3035.79|0
1653393180000|2022-05-24 11:53:00|3035.88|3035.88|3035.88|3035.88|3035.88|3035.88|3035.88|3035.88|0
1653393190000|2022-05-24 11:53:10|3035.69|3035.69|3035.69|3035.69|3035.69|3035.69|3035.69|3035.69|0
1653393200000|2022-05-24 11:53:20|3035.8|3035.8|3035.8|3035.8|3035.8|3035.8|3035.8|3035.8|0
1653393210000|2022-05-24 11:53:30|3036.14|3036.14|3036.14|3036.14|3036.14|3036.14|3036.14|3036.14|0
1653393250000|2022-05-24 11:54:10|3036.23|3036.23|3036.56|3036.56|3036.56|3036.56|3036.23|3036.23|0
1653393260000|2022-05-24 11:54:20|3037.23|3037.23|3037.56|3037.56|3037.56|3037.56|3037.23|3037.23|0
1653393270000|2022-05-24 11:54:30|3037.77|3037.77|3037.56|3037.56|3037.77|3037.77|3037.56|3037.56|0
1653393290000|2022-05-24 11:54:50|3037.36|3037.36|3037.36|3037.36|3037.36|3037.36|3037.36|3037.36|0
1653393300000|2022-05-24 11:55:00|3037.26|3037.26|3037.26|3037.26|3037.26|3037.26|3037.26|3037.26|0
1653393310000|2022-05-24 11:55:10|3036.93|3036.93|3036.93|3036.93|3036.93|3036.93|3036.93|3036.93|0
1653393330000|2022-05-24 11:55:30|3036.84|3036.84|3036.84|3036.84|3036.84|3036.84|3036.84|3036.84|0
1653393370000|2022-05-24 11:56:10|3037.66|3037.66|3037.76|3037.76|3037.76|3037.76|3037.66|3037.66|0
1653393380000|2022-05-24 11:56:20|3037.35|3037.35|3037.43|3037.43|3037.43|3037.43|3037.35|3037.35|0
1653393390000|2022-05-24 11:56:30|3037.32|3037.32|3037.32|3037.32|3037.32|3037.32|3037.32|3037.32|0
1653393410000|2022-05-24 11:56:50|3037.4|3037.4|3037.4|3037.4|3037.4|3037.4|3037.4|3037.4|0
1653393460000|2022-05-24 11:57:40|3037.51|3037.51|3037.4|3037.4|3037.51|3037.51|3037.4|3037.4|0
1653393490000|2022-05-24 11:58:10|3037.29|3037.29|3037.29|3037.29|3037.29|3037.29|3037.29|3037.29|0
1653393500000|2022-05-24 11:58:20|3037.4|3037.4|3037.4|3037.4|3037.4|3037.4|3037.4|3037.4|0
1653393510000|2022-05-24 11:58:30|3037.48|3037.48|3037.48|3037.48|3037.48|3037.48|3037.48|3037.48|0
1653393520000|2022-05-24 11:58:40|3037.3|3037.3|3037.3|3037.3|3037.3|3037.3|3037.3|3037.3|0
1653393540000|2022-05-24 11:59:00|3037.08|3037.08|3036.68|3036.68|3037.08|3037.08|3036.68|3036.68|0
1653393550000|2022-05-24 11:59:10|3036.76|3036.76|3036.84|3036.84|3036.84|3036.84|3036.76|3036.76|0
1653393560000|2022-05-24 11:59:20|3036.92|3036.92|3037.03|3037.03|3037.03|3037.03|3036.92|3036.92|0
1653393580000|2022-05-24 11:59:40|3036.92|3036.92|3036.92|3036.92|3036.92|3036.92|3036.92|3036.92|0
1653393590000|2022-05-24 11:59:50|3036.8|3036.8|3036.8|3036.8|3036.8|3036.8|3036.8|3036.8|0
1653393600000|2022-05-24 12:00:00|3036.83|3036.83|3036.71|3036.71|3036.83|3036.83|3036.71|3036.71|0
1653393610000|2022-05-24 12:00:10|3036.83|3036.83|3036.83|3036.83|3036.83|3036.83|3036.71|3036.71|0
1653393620000|2022-05-24 12:00:20|3036.98|3036.98|3036.87|3036.87|3036.98|3036.98|3036.87|3036.87|0
1653393630000|2022-05-24 12:00:30|3036.79|3036.79|3036.25|3036.25|3036.79|3036.79|3036.13|3036.13|0
1653393640000|2022-05-24 12:00:40|3036.13|3036.13|3036.25|3036.25|3036.25|3036.25|3036.13|3036.13|0
1653393660000|2022-05-24 12:01:00|3036.02|3036.02|3036.13|3036.13|3036.13|3036.13|3036.02|3036.02|0
1653393670000|2022-05-24 12:01:10|3036.02|3036.02|3035.92|3035.92|3036.02|3036.02|3035.92|3035.92|0
1653393680000|2022-05-24 12:01:20|3035.8|3035.8|3035.8|3035.8|3035.92|3035.92|3035.8|3035.8|0
1653393690000|2022-05-24 12:01:30|3035.98|3035.98|3036.13|3036.13|3036.13|3036.13|3035.9|3035.9|0
1653393700000|2022-05-24 12:01:40|3035.9|3035.9|3035.9|3035.9|3035.9|3035.9|3035.9|3035.9|0
1653393710000|2022-05-24 12:01:50|3036.01|3036.01|3036.01|3036.01|3036.01|3036.01|3036.01|3036.01|0
1653393720000|2022-05-24 12:02:00|3035.96|3035.96|3035.9|3035.9|3035.96|3035.96|3035.9|3035.9|0
1653393750000|2022-05-24 12:02:30|3036.02|3036.02|3036.02|3036.02|3036.02|3036.02|3036.02|3036.02|0
1653393780000|2022-05-24 12:03:00|3035.89|3035.89|3035.89|3035.89|3035.89|3035.89|3035.89|3035.89|0
1653393800000|2022-05-24 12:03:20|3036.02|3036.02|3036.02|3036.02|3036.02|3036.02|3036.02|3036.02|0
1653393820000|2022-05-24 12:03:40|3035.8|3035.8|3035.8|3035.8|3035.8|3035.8|3035.8|3035.8|0
1653393830000|2022-05-24 12:03:50|3036.47|3036.47|3036.47|3036.47|3036.47|3036.47|3036.47|3036.47|0
1653393860000|2022-05-24 12:04:20|3035.68|3035.68|3032.34|3032.34|3035.68|3035.68|3032.18|3032.18|0
1653393870000|2022-05-24 12:04:30|3032.43|3032.43|3031.07|3031.07|3032.48|3032.48|3031.07|3031.07|0
1653393880000|2022-05-24 12:04:40|3031.86|3031.86|3031.31|3031.31|3031.86|3031.86|3031.31|3031.31|0
1653393890000|2022-05-24 12:04:50|3032.02|3032.02|3031.31|3031.31|3032.02|3032.02|3031.31|3031.31|0
1653393900000|2022-05-24 12:05:00|3030.38|3030.38|3025.69|3025.69|3030.38|3030.38|3025.51|3025.51|0
1653393910000|2022-05-24 12:05:10|3026.1|3026.1|3025.34|3025.34|3026.1|3026.1|3025.34|3025.34|0
1653393920000|2022-05-24 12:05:20|3025.96|3025.96|3025.18|3025.18|3025.96|3025.96|3025.18|3025.18|0
1653393940000|2022-05-24 12:05:40|3024.97|3024.97|3024.97|3024.97|3024.97|3024.97|3024.97|3024.97|0
1653393950000|2022-05-24 12:05:50|3024.31|3024.31|3024.31|3024.31|3024.31|3024.31|3024.31|3024.31|0
1653393960000|2022-05-24 12:06:00|3024.15|3024.15|3024.27|3024.27|3024.58|3024.58|3024.06|3024.06|0
1653393970000|2022-05-24 12:06:10|3024.06|3024.06|3024.16|3024.16|3024.37|3024.37|3024.06|3024.06|0
1653393980000|2022-05-24 12:06:20|3024.26|3024.26|3024.36|3024.36|3024.36|3024.36|3024.26|3024.26|0
1653393990000|2022-05-24 12:06:30|3024.16|3024.16|3024.34|3024.34|3024.75|3024.75|3024.16|3024.16|0
1653394000000|2022-05-24 12:06:40|3024.24|3024.24|3024.24|3024.24|3024.24|3024.24|3024.24|3024.24|0
1653394010000|2022-05-24 12:06:50|3024.45|3024.45|3024.24|3024.24|3024.45|3024.45|3024.24|3024.24|0
1653394020000|2022-05-24 12:07:00|3024.57|3024.57|3024.57|3024.57|3024.57|3024.57|3024.57|3024.57|0
1653394030000|2022-05-24 12:07:10|3024.52|3024.52|3024.52|3024.52|3024.52|3024.52|3024.52|3024.52|0
1653394040000|2022-05-24 12:07:20|3024.2|3024.2|3023.8|3023.8|3024.2|3024.2|3023.8|3023.8|0
1653394060000|2022-05-24 12:07:40|3023.71|3023.71|3023.61|3023.61|3023.71|3023.71|3023.61|3023.61|0
1653394100000|2022-05-24 12:08:20|3023.2|3023.2|3022.99|3022.99|3023.2|3023.2|3022.99|3022.99|0
1653394120000|2022-05-24 12:08:40|3023.15|3023.15|3023.15|3023.15|3023.15|3023.15|3023.15|3023.15|0
1653394160000|2022-05-24 12:09:20|3023.03|3023.03|3022.7|3022.7|3023.03|3023.03|3022.7|3022.7|0
1653394180000|2022-05-24 12:09:40|3022.48|3022.48|3022.48|3022.48|3022.48|3022.48|3022.48|3022.48|0
1653394200000|2022-05-24 12:10:00|3022.44|3022.44|3021.46|3021.46|3022.44|3022.44|3021.46|3021.46|0
1653394230000|2022-05-24 12:10:30|3021.97|3021.97|3022.38|3022.38|3022.38|3022.38|3021.97|3021.97|0
1653394240000|2022-05-24 12:10:40|3022.9|3022.9|3024.88|3024.88|3024.88|3024.88|3022.9|3022.9|0
1653394250000|2022-05-24 12:10:50|3025.09|3025.09|3024.88|3024.88|3025.09|3025.09|3024.57|3024.57|0
1653394270000|2022-05-24 12:11:10|3024.99|3024.99|3025.07|3025.07|3025.07|3025.07|3024.99|3024.99|0
1653394280000|2022-05-24 12:11:20|3026.07|3026.07|3026.4|3026.4|3026.4|3026.4|3026.07|3026.07|0
1653394290000|2022-05-24 12:11:30|3026.59|3026.59|3026.59|3026.59|3026.59|3026.59|3026.59|3026.59|0
1653394320000|2022-05-24 12:12:00|3026.67|3026.67|3026.84|3026.84|3026.84|3026.84|3026.67|3026.67|0
1653394330000|2022-05-24 12:12:10|3026.95|3026.95|3027.47|3027.47|3027.47|3027.47|3026.95|3026.95|0
1653394350000|2022-05-24 12:12:30|3027.55|3027.55|3027.55|3027.55|3027.55|3027.55|3027.55|3027.55|0
1653394360000|2022-05-24 12:12:40|3027.88|3027.88|3028.21|3028.21|3028.21|3028.21|3027.88|3027.88|0
1653394370000|2022-05-24 12:12:50|3028.62|3028.62|3028.93|3028.93|3028.93|3028.93|3028.62|3028.62|0
1653394380000|2022-05-24 12:13:00|3029.14|3029.14|3029.37|3029.37|3029.37|3029.37|3029.14|3029.14|0
1653394390000|2022-05-24 12:13:10|3029.61|3029.61|3030.04|3030.04|3030.04|3030.04|3029.61|3029.61|0
1653394400000|2022-05-24 12:13:20|3030.25|3030.25|3030.25|3030.25|3030.25|3030.25|3030.25|3030.25|0
1653394410000|2022-05-24 12:13:30|3029.97|3029.97|3029.85|3029.85|3030.16|3030.16|3029.85|3029.85|0
1653394430000|2022-05-24 12:13:50|3029.71|3029.71|3029.35|3029.35|3029.71|3029.71|3029.27|3029.27|0
1653394440000|2022-05-24 12:14:00|3028.94|3028.94|3029.5|3029.5|3029.5|3029.5|3028.94|3028.94|0
1653394450000|2022-05-24 12:14:10|3029.66|3029.66|3029.89|3029.89|3029.89|3029.89|3029.66|3029.66|0
1653394460000|2022-05-24 12:14:20|3029.76|3029.76|3031.06|3031.06|3031.06|3031.06|3029.76|3029.76|0
1653394490000|2022-05-24 12:14:50|3031.37|3031.37|3031.37|3031.37|3031.37|3031.37|3031.37|3031.37|0
1653394500000|2022-05-24 12:15:00|3031.28|3031.28|3031.69|3031.69|3031.69|3031.69|3031.28|3031.28|0
1653394520000|2022-05-24 12:15:20|3031.77|3031.77|3031.77|3031.77|3031.77|3031.77|3031.77|3031.77|0
1653394560000|2022-05-24 12:16:00|3032|3032|3032|3032|3032|3032|3032|3032|0
1653394580000|2022-05-24 12:16:20|3032.31|3032.31|3031.79|3031.79|3032.45|3032.45|3031.79|3031.79|0
1653394600000|2022-05-24 12:16:40|3031.69|3031.69|3031.69|3031.69|3031.69|3031.69|3031.69|3031.69|0
1653394700000|2022-05-24 12:18:20|3031.81|3031.81|3031.81|3031.81|3031.81|3031.81|3031.81|3031.81|0
1653394730000|2022-05-24 12:18:50|3031.27|3031.27|3031.6|3031.6|3031.6|3031.6|3031.27|3031.27|0
1653394740000|2022-05-24 12:19:00|3031.68|3031.68|3031.68|3031.68|3031.68|3031.68|3031.68|3031.68|0
1653394760000|2022-05-24 12:19:20|3031.64|3031.64|3031.64|3031.64|3031.64|3031.64|3031.64|3031.64|0
1653394780000|2022-05-24 12:19:40|3031.85|3031.85|3031.85|3031.85|3031.85|3031.85|3031.85|3031.85|0
1653394790000|2022-05-24 12:19:50|3031.43|3031.43|3031.43|3031.43|3031.43|3031.43|3031.43|3031.43|0
1653394800000|2022-05-24 12:20:00|3031.59|3031.59|3030.24|3030.24|3031.59|3031.59|3030.24|3030.24|0
1653394810000|2022-05-24 12:20:10|3030.16|3030.16|3030.16|3030.16|3030.16|3030.16|3030.16|3030.16|0
1653394830000|2022-05-24 12:20:30|3030.49|3030.49|3030.49|3030.49|3030.49|3030.49|3030.49|3030.49|0
1653394860000|2022-05-24 12:21:00|3030.53|3030.53|3030.84|3030.84|3030.84|3030.84|3030.53|3030.53|0
1653394870000|2022-05-24 12:21:10|3030.53|3030.53|3030.53|3030.53|3030.53|3030.53|3030.53|3030.53|0
1653394880000|2022-05-24 12:21:20|3030.42|3030.42|3030.42|3030.42|3030.42|3030.42|3030.42|3030.42|0
1653394900000|2022-05-24 12:21:40|3030.2|3030.2|3030.2|3030.2|3030.2|3030.2|3030.2|3030.2|0
1653394920000|2022-05-24 12:22:00|3030.59|3030.59|3030.51|3030.51|3030.67|3030.67|3030.51|3030.51|0
1653394970000|2022-05-24 12:22:50|3030.38|3030.38|3030.38|3030.38|3030.38|3030.38|3030.38|3030.38|0
1653395040000|2022-05-24 12:24:00|3030.2|3030.2|3030.29|3030.29|3030.29|3030.29|3030.2|3030.2|0
1653395100000|2022-05-24 12:25:00|3030.08|3030.08|3029.91|3029.91|3030.08|3030.08|3029.91|3029.91|0
1653395140000|2022-05-24 12:25:40|3029.72|3029.72|3029.72|3029.72|3029.72|3029.72|3029.72|3029.72|0
1653395150000|2022-05-24 12:25:50|3029.82|3029.82|3029.92|3029.92|3029.92|3029.92|3029.82|3029.82|0
1653395160000|2022-05-24 12:26:00|3029.84|3029.84|3029.76|3029.76|3029.84|3029.84|3029.76|3029.76|0
1653395170000|2022-05-24 12:26:10|3030.38|3030.38|3030.3|3030.3|3030.51|3030.51|3030.3|3030.3|0
1653395210000|2022-05-24 12:26:50|3030.23|3030.23|3030.23|3030.23|3030.23|3030.23|3030.23|3030.23|0
1653395220000|2022-05-24 12:27:00|3030.55|3030.55|3030.71|3030.71|3030.71|3030.71|3030.55|3030.55|0
1653395230000|2022-05-24 12:27:10|3031.04|3031.04|3031.04|3031.04|3031.04|3031.04|3031.04|3031.04|0
1653395330000|2022-05-24 12:28:50|3031.35|3031.35|3031.45|3031.45|3031.45|3031.45|3031.35|3031.35|0
1653395340000|2022-05-24 12:29:00|3031.76|3031.76|3031.97|3031.97|3031.97|3031.97|3031.76|3031.76|0
1653395350000|2022-05-24 12:29:10|3032.07|3032.07|3032.07|3032.07|3032.07|3032.07|3032.07|3032.07|0
1653395370000|2022-05-24 12:29:30|3032.14|3032.14|3032.21|3032.21|3032.21|3032.21|3032.14|3032.14|0
1653395380000|2022-05-24 12:29:40|3032.1|3032.1|3032.34|3032.34|3032.34|3032.34|3032.1|3032.1|0
1653395390000|2022-05-24 12:29:50|3032.67|3032.67|3033.07|3033.07|3033.07|3033.07|3032.67|3032.67|0
1653395400000|2022-05-24 12:30:00|3033.22|3033.22|3032.67|3032.67|3033.22|3033.22|3032.67|3032.67|0
1653395410000|2022-05-24 12:30:10|3032.76|3032.76|3032.76|3032.76|3032.76|3032.76|3032.76|3032.76|0
1653395420000|2022-05-24 12:30:20|3032.68|3032.68|3032.68|3032.68|3032.68|3032.68|3032.68|3032.68|0
1653395430000|2022-05-24 12:30:30|3032.57|3032.57|3032.57|3032.57|3032.57|3032.57|3032.57|3032.57|0
1653395440000|2022-05-24 12:30:40|3032.9|3032.9|3032.9|3032.9|3032.9|3032.9|3032.9|3032.9|0
1653395450000|2022-05-24 12:30:50|3032.83|3032.83|3032.83|3032.83|3032.83|3032.83|3032.83|3032.83|0
1653395460000|2022-05-24 12:31:00|3032.79|3032.79|3032.71|3032.71|3032.9|3032.9|3032.71|3032.71|0
1653395510000|2022-05-24 12:31:50|3032.38|3032.38|3032.38|3032.38|3032.38|3032.38|3032.38|3032.38|0
1653395540000|2022-05-24 12:32:20|3032.04|3032.04|3032.15|3032.15|3032.15|3032.15|3032.04|3032.04|0
1653395560000|2022-05-24 12:32:40|3032.04|3032.04|3031.97|3031.97|3032.04|3032.04|3031.97|3031.97|0
1653395570000|2022-05-24 12:32:50|3031.89|3031.89|3031.89|3031.89|3031.89|3031.89|3031.89|3031.89|0
1653395580000|2022-05-24 12:33:00|3031.68|3031.68|3031.35|3031.35|3031.68|3031.68|3031.35|3031.35|0
1653395600000|2022-05-24 12:33:20|3031.46|3031.46|3031.46|3031.46|3031.46|3031.46|3031.46|3031.46|0
1653395620000|2022-05-24 12:33:40|3031.38|3031.38|3031.38|3031.38|3031.38|3031.38|3031.38|3031.38|0
1653395650000|2022-05-24 12:34:10|3030.87|3030.87|3031.07|3031.07|3031.07|3031.07|3030.87|3030.87|0
1653395660000|2022-05-24 12:34:20|3031.18|3031.18|3031.18|3031.18|3031.18|3031.18|3031.18|3031.18|0
1653395670000|2022-05-24 12:34:30|3031.07|3031.07|3031.18|3031.18|3031.18|3031.18|3031.07|3031.07|0
1653395690000|2022-05-24 12:34:50|3030.95|3030.95|3030.88|3030.88|3030.95|3030.95|3030.88|3030.88|0
1653395700000|2022-05-24 12:35:00|3030.67|3030.67|3030.57|3030.57|3030.67|3030.67|3030.57|3030.57|0
1653395710000|2022-05-24 12:35:10|3030.49|3030.49|3030.3|3030.3|3030.68|3030.68|3030.3|3030.3|0
1653395720000|2022-05-24 12:35:20|3030.22|3030.22|3030.02|3030.02|3030.22|3030.22|3030.02|3030.02|0
1653395740000|2022-05-24 12:35:40|3029.7|3029.7|3029.7|3029.7|3029.7|3029.7|3029.7|3029.7|0
1653395760000|2022-05-24 12:36:00|3029.66|3029.66|3029.66|3029.66|3029.66|3029.66|3029.66|3029.66|0
1653395780000|2022-05-24 12:36:20|3030.32|3030.32|3030.07|3030.07|3030.32|3030.32|3030.07|3030.07|0
1653395790000|2022-05-24 12:36:30|3029.55|3029.55|3029.55|3029.55|3029.55|3029.55|3029.55|3029.55|0
1653395820000|2022-05-24 12:37:00|3029.66|3029.66|3029.66|3029.66|3029.66|3029.66|3029.66|3029.66|0
1653395830000|2022-05-24 12:37:10|3029.35|3029.35|3029.35|3029.35|3029.35|3029.35|3029.35|3029.35|0
1653395900000|2022-05-24 12:38:20|3029.01|3029.01|3029.35|3029.35|3029.35|3029.35|3029.01|3029.01|0
1653395910000|2022-05-24 12:38:30|3029.43|3029.43|3029.39|3029.39|3029.43|3029.43|3029.39|3029.39|0
1653395920000|2022-05-24 12:38:40|3029.46|3029.46|3029.46|3029.46|3029.46|3029.46|3029.46|3029.46|0
1653395940000|2022-05-24 12:39:00|3029.31|3029.31|3029.24|3029.24|3029.46|3029.46|3029.24|3029.24|0
1653395960000|2022-05-24 12:39:20|3029.45|3029.45|3029.45|3029.45|3029.45|3029.45|3029.45|3029.45|0
1653395970000|2022-05-24 12:39:30|3029.59|3029.59|3029.59|3029.59|3029.59|3029.59|3029.59|3029.59|0
1653396000000|2022-05-24 12:40:00|3029.45|3029.45|3029.45|3029.45|3029.45|3029.45|3029.45|3029.45|0
1653396030000|2022-05-24 12:40:30|3029.6|3029.6|3029.6|3029.6|3029.6|3029.6|3029.6|3029.6|0
1653396040000|2022-05-24 12:40:40|3029.49|3029.49|3029.57|3029.57|3029.57|3029.57|3029.49|3029.49|0
1653396100000|2022-05-24 12:41:40|3029.65|3029.65|3029.65|3029.65|3029.65|3029.65|3029.65|3029.65|0
1653396120000|2022-05-24 12:42:00|3029.79|3029.79|3029.7|3029.7|3029.79|3029.79|3029.7|3029.7|0
1653396130000|2022-05-24 12:42:10|3029.48|3029.48|3029.55|3029.55|3029.55|3029.55|3029.48|3029.48|0
1653396140000|2022-05-24 12:42:20|3029.24|3029.24|3029.39|3029.39|3029.39|3029.39|3029.24|3029.24|0
1653396160000|2022-05-24 12:42:40|3029.29|3029.29|3029.29|3029.29|3029.29|3029.29|3029.29|3029.29|0
1653396180000|2022-05-24 12:43:00|3029.37|3029.37|3029.37|3029.37|3029.37|3029.37|3029.37|3029.37|0
1653396200000|2022-05-24 12:43:20|3029.26|3029.26|3029.42|3029.42|3029.42|3029.42|3029.26|3029.26|0
1653396230000|2022-05-24 12:43:50|3029.49|3029.49|3029.49|3029.49|3029.49|3029.49|3029.49|3029.49|0
1653396240000|2022-05-24 12:44:00|3029.29|3029.29|3029.29|3029.29|3029.29|3029.29|3029.29|3029.29|0
1653396270000|2022-05-24 12:44:30|3029.4|3029.4|3029.4|3029.4|3029.4|3029.4|3029.4|3029.4|0
1653396280000|2022-05-24 12:44:40|3029.19|3029.19|3029.19|3029.19|3029.19|3029.19|3029.19|3029.19|0
1653396290000|2022-05-24 12:44:50|3029.3|3029.3|3029.3|3029.3|3029.3|3029.3|3029.3|3029.3|0
1653396300000|2022-05-24 12:45:00|3029.41|3029.41|3029.29|3029.29|3029.41|3029.41|3029.29|3029.29|0
1653396310000|2022-05-24 12:45:10|3029.63|3029.63|3029.96|3029.96|3029.96|3029.96|3029.63|3029.63|0
1653396320000|2022-05-24 12:45:20|3029.88|3029.88|3029.88|3029.88|3029.88|3029.88|3029.88|3029.88|0
1653396330000|2022-05-24 12:45:30|3030.09|3030.09|3030.09|3030.09|3030.09|3030.09|3030.09|3030.09|0
1653396350000|2022-05-24 12:45:50|3030.2|3030.2|3030.31|3030.31|3030.31|3030.31|3030.2|3030.2|0
1653396370000|2022-05-24 12:46:10|3030.97|3030.97|3030.97|3030.97|3030.97|3030.97|3030.97|3030.97|0
1653396380000|2022-05-24 12:46:20|3031.05|3031.05|3031.17|3031.17|3031.17|3031.17|3031.05|3031.05|0
1653396420000|2022-05-24 12:47:00|3031.25|3031.25|3031.25|3031.25|3031.25|3031.25|3031.25|3031.25|0
1653396430000|2022-05-24 12:47:10|3031.37|3031.37|3031.37|3031.37|3031.37|3031.37|3031.37|3031.37|0
1653396460000|2022-05-24 12:47:40|3031.45|3031.45|3031.45|3031.45|3031.61|3031.61|3031.45|3031.45|0
1653396470000|2022-05-24 12:47:50|3031.38|3031.38|3032.42|3032.42|3032.42|3032.42|3031.38|3031.38|0
1653396500000|2022-05-24 12:48:20|3032.5|3032.5|3032.5|3032.5|3032.5|3032.5|3032.5|3032.5|0
1653396570000|2022-05-24 12:49:30|3032.16|3032.16|3032.5|3032.5|3032.5|3032.5|3032.16|3032.16|0
1653396590000|2022-05-24 12:49:50|3032.61|3032.61|3032.54|3032.54|3032.65|3032.65|3032.54|3032.54|0
1653396600000|2022-05-24 12:50:00|3032.62|3032.62|3032.62|3032.62|3032.62|3032.62|3032.62|3032.62|0
1653396610000|2022-05-24 12:50:10|3032.69|3032.69|3032.7|3032.7|3032.8|3032.8|3032.69|3032.69|0
1653396620000|2022-05-24 12:50:20|3032.87|3032.87|3033.03|3033.03|3033.03|3033.03|3032.87|3032.87|0
1653396630000|2022-05-24 12:50:30|3033.14|3033.14|3032.88|3032.88|3033.14|3033.14|3032.77|3032.77|0
1653396640000|2022-05-24 12:50:40|3032.77|3032.77|3032.92|3032.92|3032.92|3032.92|3032.77|3032.77|0
1653396650000|2022-05-24 12:50:50|3033.13|3033.13|3033.13|3033.13|3033.13|3033.13|3033.13|3033.13|0
1653396680000|2022-05-24 12:51:20|3032.97|3032.97|3032.97|3032.97|3032.97|3032.97|3032.97|3032.97|0
1653396730000|2022-05-24 12:52:10|3033.31|3033.31|3033.64|3033.64|3033.64|3033.64|3033.31|3033.31|0
1653396750000|2022-05-24 12:52:30|3033.75|3033.75|3033.75|3033.75|3033.75|3033.75|3033.75|3033.75|0
1653396790000|2022-05-24 12:53:10|3033.6|3033.6|3033.68|3033.68|3033.68|3033.68|3033.6|3033.6|0
1653396810000|2022-05-24 12:53:30|3033.72|3033.72|3033.72|3033.72|3033.72|3033.72|3033.72|3033.72|0
1653396820000|2022-05-24 12:53:40|3033.8|3033.8|3033.8|3033.8|3033.8|3033.8|3033.8|3033.8|0
1653396830000|2022-05-24 12:53:50|3034.01|3034.01|3034.01|3034.01|3034.01|3034.01|3034.01|3034.01|0
1653396910000|2022-05-24 12:55:10|3033.72|3033.72|3033.72|3033.72|3033.72|3033.72|3033.72|3033.72|0
1653396920000|2022-05-24 12:55:20|3034.39|3034.39|3034.39|3034.39|3034.39|3034.39|3034.39|3034.39|0
1653396940000|2022-05-24 12:55:40|3034.07|3034.07|3033.87|3033.87|3034.07|3034.07|3033.87|3033.87|0
1653396960000|2022-05-24 12:56:00|3034.28|3034.28|3034.28|3034.28|3034.28|3034.28|3034.28|3034.28|0
1653396980000|2022-05-24 12:56:20|3034.22|3034.22|3033.91|3033.91|3034.22|3034.22|3033.91|3033.91|0
1653397000000|2022-05-24 12:56:40|3034.03|3034.03|3033.7|3033.7|3034.03|3034.03|3033.7|3033.7|0
1653397010000|2022-05-24 12:56:50|3033.92|3033.92|3034.25|3034.25|3034.25|3034.25|3033.92|3033.92|0
1653397070000|2022-05-24 12:57:50|3034.31|3034.31|3034.31|3034.31|3034.31|3034.31|3034.31|3034.31|0
1653397080000|2022-05-24 12:58:00|3033.97|3033.97|3033.4|3033.4|3033.97|3033.97|3033.31|3033.31|0
1653397090000|2022-05-24 12:58:10|3033.06|3033.06|3032.22|3032.22|3033.06|3033.06|3032.22|3032.22|0
1653397110000|2022-05-24 12:58:30|3032.11|3032.11|3032.11|3032.11|3032.11|3032.11|3032.11|3032.11|0
1653397140000|2022-05-24 12:59:00|3032.19|3032.19|3032.19|3032.19|3032.19|3032.19|3032.19|3032.19|0
1653397150000|2022-05-24 12:59:10|3031.86|3031.86|3032.19|3032.19|3032.19|3032.19|3031.86|3031.86|0
1653397160000|2022-05-24 12:59:20|3031.86|3031.86|3032.19|3032.19|3032.19|3032.19|3031.86|3031.86|0
1653397170000|2022-05-24 12:59:30|3032.1|3032.1|3032.1|3032.1|3032.1|3032.1|3032.1|3032.1|0
1653397200000|2022-05-24 13:00:00|3031.99|3031.99|3031.99|3031.99|3031.99|3031.99|3031.99|3031.99|0
1653397210000|2022-05-24 13:00:10|3031.91|3031.91|3031.91|3031.91|3031.91|3031.91|3031.91|3031.91|0
1653397220000|2022-05-24 13:00:20|3031.69|3031.69|3031.16|3031.16|3031.69|3031.69|3031.16|3031.16|0
1653397230000|2022-05-24 13:00:30|3031.05|3031.05|3031.05|3031.05|3031.05|3031.05|3031.05|3031.05|0
1653397240000|2022-05-24 13:00:40|3031.17|3031.17|3031.17|3031.17|3031.17|3031.17|3031.17|3031.17|0
1653397250000|2022-05-24 13:00:50|3031.01|3031.01|3031.01|3031.01|3031.01|3031.01|3031.01|3031.01|0
1653397260000|2022-05-24 13:01:00|3030.8|3030.8|3028.96|3028.96|3030.84|3030.84|3028.96|3028.96|0
1653397270000|2022-05-24 13:01:10|3028.75|3028.75|3028.53|3028.53|3028.75|3028.75|3028.53|3028.53|0
1653397280000|2022-05-24 13:01:20|3028.41|3028.41|3028.41|3028.41|3028.41|3028.41|3028.41|3028.41|0
1653397290000|2022-05-24 13:01:30|3028.53|3028.53|3029|3029|3029|3029|3028.53|3028.53|0
1653397300000|2022-05-24 13:01:40|3028.66|3028.66|3029|3029|3029|3029|3028.66|3028.66|0
1653397310000|2022-05-24 13:01:50|3028.87|3028.87|3028.87|3028.87|3028.87|3028.87|3028.87|3028.87|0
1653397320000|2022-05-24 13:02:00|3028.71|3028.71|3028.58|3028.58|3028.71|3028.71|3028.58|3028.58|0
1653397330000|2022-05-24 13:02:10|3028.69|3028.69|3028.68|3028.68|3028.69|3028.69|3028.57|3028.57|0
1653397340000|2022-05-24 13:02:20|3028.57|3028.57|3028.35|3028.35|3028.57|3028.57|3028.35|3028.35|0
1653397360000|2022-05-24 13:02:40|3028.79|3028.79|3028.89|3028.89|3028.89|3028.89|3028.79|3028.79|0
1653397370000|2022-05-24 13:02:50|3029|3029|3028.89|3028.89|3029.22|3029.22|3028.89|3028.89|0
1653397380000|2022-05-24 13:03:00|3029.22|3029.22|3030.47|3030.47|3030.47|3030.47|3029.22|3029.22|0
1653397390000|2022-05-24 13:03:10|3030.77|3030.77|3030.77|3030.77|3030.77|3030.77|3030.77|3030.77|0
1653397410000|2022-05-24 13:03:30|3031.11|3031.11|3031.52|3031.52|3031.52|3031.52|3031.11|3031.11|0
1653397420000|2022-05-24 13:03:40|3031.6|3031.6|3031.68|3031.68|3031.68|3031.68|3031.6|3031.6|0
1653397430000|2022-05-24 13:03:50|3031.84|3031.84|3031.8|3031.8|3031.91|3031.91|3031.8|3031.8|0
1653397440000|2022-05-24 13:04:00|3031.93|3031.93|3031.93|3031.93|3031.93|3031.93|3031.93|3031.93|0
1653397470000|2022-05-24 13:04:30|3032.01|3032.01|3032.01|3032.01|3032.01|3032.01|3032.01|3032.01|0
1653397500000|2022-05-24 13:05:00|3032.09|3032.09|3032.09|3032.09|3032.09|3032.09|3032.09|3032.09|0
1653397510000|2022-05-24 13:05:10|3031.9|3031.9|3031.9|3031.9|3031.9|3031.9|3031.9|3031.9|0
1653397520000|2022-05-24 13:05:20|3032.11|3032.11|3032.11|3032.11|3032.11|3032.11|3032.11|3032.11|0
1653397530000|2022-05-24 13:05:30|3032.27|3032.27|3032.27|3032.27|3032.27|3032.27|3032.27|3032.27|0
1653397540000|2022-05-24 13:05:40|3032.6|3032.6|3032.6|3032.6|3032.6|3032.6|3032.6|3032.6|0
1653397560000|2022-05-24 13:06:00|3032.36|3032.36|3032.36|3032.36|3032.36|3032.36|3032.36|3032.36|0
1653397580000|2022-05-24 13:06:20|3032.19|3032.19|3032.19|3032.19|3032.19|3032.19|3032.19|3032.19|0
1653397590000|2022-05-24 13:06:30|3032.08|3032.08|3032.3|3032.3|3032.3|3032.3|3032.08|3032.08|0
1653397610000|2022-05-24 13:06:50|3032.38|3032.38|3032.38|3032.38|3032.38|3032.38|3032.38|3032.38|0
1653397620000|2022-05-24 13:07:00|3032.49|3032.49|3032.49|3032.49|3032.49|3032.49|3032.49|3032.49|0
1653397650000|2022-05-24 13:07:30|3032.59|3032.59|3032.66|3032.66|3032.66|3032.66|3032.59|3032.59|0
1653397670000|2022-05-24 13:07:50|3032.76|3032.76|3032.83|3032.83|3032.83|3032.83|3032.76|3032.76|0
1653397700000|2022-05-24 13:08:20|3032.94|3032.94|3032.94|3032.94|3032.94|3032.94|3032.94|3032.94|0
1653397710000|2022-05-24 13:08:30|3033.12|3033.12|3033.22|3033.22|3033.31|3033.31|3033.12|3033.12|0
1653397730000|2022-05-24 13:08:50|3033.13|3033.13|3032.89|3032.89|3033.13|3033.13|3032.89|3032.89|0
1653397740000|2022-05-24 13:09:00|3032.81|3032.81|3032.97|3032.97|3032.97|3032.97|3032.81|3032.81|0
1653397750000|2022-05-24 13:09:10|3033.08|3033.08|3033.08|3033.08|3033.08|3033.08|3033.08|3033.08|0
1653397760000|2022-05-24 13:09:20|3033.26|3033.26|3033.26|3033.26|3033.26|3033.26|3033.26|3033.26|0
1653397770000|2022-05-24 13:09:30|3033.36|3033.36|3033.36|3033.36|3033.36|3033.36|3033.36|3033.36|0
1653397790000|2022-05-24 13:09:50|3033.55|3033.55|3033.64|3033.64|3033.64|3033.64|3033.55|3033.55|0
1653397800000|2022-05-24 13:10:00|3033.55|3033.55|3033.55|3033.55|3033.55|3033.55|3033.55|3033.55|0
1653397810000|2022-05-24 13:10:10|3033.45|3033.45|3033.45|3033.45|3033.45|3033.45|3033.45|3033.45|0
1653397860000|2022-05-24 13:11:00|3033.63|3033.63|3033.63|3033.63|3033.63|3033.63|3033.63|3033.63|0
1653397870000|2022-05-24 13:11:10|3033.75|3033.75|3034.51|3034.51|3034.51|3034.51|3033.75|3033.75|0
1653397880000|2022-05-24 13:11:20|3035.18|3035.18|3035.29|3035.29|3035.29|3035.29|3035.18|3035.18|0
1653397890000|2022-05-24 13:11:30|3035.37|3035.37|3035.03|3035.03|3035.37|3035.37|3035.03|3035.03|0
1653397930000|2022-05-24 13:12:10|3035.14|3035.14|3035.14|3035.14|3035.14|3035.14|3035.14|3035.14|0
1653397960000|2022-05-24 13:12:40|3035.38|3035.38|3035.61|3035.61|3035.61|3035.61|3035.38|3035.38|0
1653397970000|2022-05-24 13:12:50|3036.04|3036.04|3036.24|3036.24|3036.24|3036.24|3036.04|3036.04|0
1653397980000|2022-05-24 13:13:00|3036.45|3036.45|3036.45|3036.45|3036.45|3036.45|3036.45|3036.45|0
1653397990000|2022-05-24 13:13:10|3036.61|3036.61|3036.61|3036.61|3036.61|3036.61|3036.61|3036.61|0
1653398000000|2022-05-24 13:13:20|3036.53|3036.53|3036.53|3036.53|3036.53|3036.53|3036.53|3036.53|0
1653398010000|2022-05-24 13:13:30|3036.66|3036.66|3036.58|3036.58|3036.66|3036.66|3036.58|3036.58|0
1653398080000|2022-05-24 13:14:40|3037.58|3037.58|3037.95|3037.95|3037.95|3037.95|3037.58|3037.58|0
1653398140000|2022-05-24 13:15:40|3038.03|3038.03|3038.71|3038.71|3038.71|3038.71|3038.03|3038.03|0
1653398160000|2022-05-24 13:16:00|3038.59|3038.59|3038.91|3038.91|3038.91|3038.91|3038.59|3038.59|0
1653398170000|2022-05-24 13:16:10|3039.58|3039.58|3039.58|3039.58|3039.58|3039.58|3039.58|3039.58|0
1653398180000|2022-05-24 13:16:20|3040.24|3040.24|3040.24|3040.24|3040.24|3040.24|3040.24|3040.24|0
1653398200000|2022-05-24 13:16:40|3040.66|3040.66|3040.66|3040.66|3040.66|3040.66|3040.66|3040.66|0
1653398210000|2022-05-24 13:16:50|3040.99|3040.99|3040.99|3040.99|3040.99|3040.99|3040.99|3040.99|0
1653398220000|2022-05-24 13:17:00|3041.11|3041.11|3041.32|3041.32|3041.32|3041.32|3041.11|3041.11|0
1653398230000|2022-05-24 13:17:10|3041.46|3041.46|3041.46|3041.46|3041.46|3041.46|3041.46|3041.46|0
1653398240000|2022-05-24 13:17:20|3041.58|3041.58|3041.58|3041.58|3041.58|3041.58|3041.58|3041.58|0
1653398270000|2022-05-24 13:17:50|3041.74|3041.74|3041.74|3041.74|3041.74|3041.74|3041.74|3041.74|0
1653398280000|2022-05-24 13:18:00|3041.9|3041.9|3041.9|3041.9|3041.9|3041.9|3041.9|3041.9|0
1653398310000|2022-05-24 13:18:30|3042.01|3042.01|3041.56|3041.56|3042.01|3042.01|3041.56|3041.56|0
1653398330000|2022-05-24 13:18:50|3041.4|3041.4|3041.25|3041.25|3041.4|3041.4|3041.25|3041.25|0
1653398340000|2022-05-24 13:19:00|3041.46|3041.46|3041.46|3041.46|3041.46|3041.46|3041.46|3041.46|0
1653398360000|2022-05-24 13:19:20|3041.22|3041.22|3041.11|3041.11|3041.22|3041.22|3041.11|3041.11|0
1653398370000|2022-05-24 13:19:30|3041.22|3041.22|3041.22|3041.22|3041.22|3041.22|3041.22|3041.22|0
1653398380000|2022-05-24 13:19:40|3041.32|3041.32|3041.32|3041.32|3041.32|3041.32|3041.32|3041.32|0
1653398390000|2022-05-24 13:19:50|3041.4|3041.4|3041.56|3041.56|3041.56|3041.56|3041.4|3041.4|0
1653398400000|2022-05-24 13:20:00|3041.63|3041.63|3041.75|3041.75|3041.75|3041.75|3041.63|3041.63|0
1653398420000|2022-05-24 13:20:20|3041.99|3041.99|3041.99|3041.99|3041.99|3041.99|3041.99|3041.99|0
1653398430000|2022-05-24 13:20:30|3041.59|3041.59|3041.59|3041.59|3041.59|3041.59|3041.59|3041.59|0
1653398470000|2022-05-24 13:21:10|3041.63|3041.63|3041.63|3041.63|3041.63|3041.63|3041.63|3041.63|0
1653398480000|2022-05-24 13:21:20|3041.4|3041.4|3041.27|3041.27|3041.5|3041.5|3041.27|3041.27|0
1653398490000|2022-05-24 13:21:30|3040.93|3040.93|3040.95|3040.95|3040.95|3040.95|3040.93|3040.93|0
1653398510000|2022-05-24 13:21:50|3040.84|3040.84|3040.84|3040.84|3040.84|3040.84|3040.84|3040.84|0
1653398530000|2022-05-24 13:22:10|3040.51|3040.51|3040.06|3040.06|3040.51|3040.51|3040.06|3040.06|0
1653398540000|2022-05-24 13:22:20|3040.29|3040.29|3040.17|3040.17|3040.29|3040.29|3040.17|3040.17|0
1653398550000|2022-05-24 13:22:30|3040.29|3040.29|3040.29|3040.29|3040.29|3040.29|3040.29|3040.29|0
1653398560000|2022-05-24 13:22:40|3040.2|3040.2|3040.17|3040.17|3040.29|3040.29|3040.17|3040.17|0
1653398570000|2022-05-24 13:22:50|3040.29|3040.29|3040.29|3040.29|3040.29|3040.29|3040.29|3040.29|0
1653398590000|2022-05-24 13:23:10|3040.17|3040.17|3040.17|3040.17|3040.17|3040.17|3040.17|3040.17|0
1653398600000|2022-05-24 13:23:20|3040.27|3040.27|3040.38|3040.38|3040.38|3040.38|3040.27|3040.27|0
1653398610000|2022-05-24 13:23:30|3040.05|3040.05|3039.64|3039.64|3040.05|3040.05|3039.27|3039.27|0
1653398620000|2022-05-24 13:23:40|3039.55|3039.55|3039.33|3039.33|3039.55|3039.55|3039.33|3039.33|0
1653398630000|2022-05-24 13:23:50|3039.22|3039.22|3037.02|3037.02|3039.22|3039.22|3037.02|3037.02|0
1653398640000|2022-05-24 13:24:00|3036.69|3036.69|3036.6|3036.6|3036.69|3036.69|3036.6|3036.6|0
1653398650000|2022-05-24 13:24:10|3036.52|3036.52|3036.6|3036.6|3036.6|3036.6|3036.52|3036.52|0
1653398710000|2022-05-24 13:25:10|3036.5|3036.5|3036.5|3036.5|3036.5|3036.5|3036.5|3036.5|0
1653398720000|2022-05-24 13:25:20|3036.84|3036.84|3036.92|3036.92|3036.92|3036.92|3036.84|3036.84|0
1653398730000|2022-05-24 13:25:30|3036.99|3036.99|3036.99|3036.99|3036.99|3036.99|3036.99|3036.99|0
1653398740000|2022-05-24 13:25:40|3036.66|3036.66|3036.66|3036.66|3036.66|3036.66|3036.66|3036.66|0
1653398750000|2022-05-24 13:25:50|3036.99|3036.99|3036.99|3036.99|3036.99|3036.99|3036.99|3036.99|0
1653398760000|2022-05-24 13:26:00|3036.95|3036.95|3036.95|3036.95|3036.95|3036.95|3036.95|3036.95|0
1653398780000|2022-05-24 13:26:20|3037.03|3037.03|3037.03|3037.03|3037.03|3037.03|3037.03|3037.03|0
1653398810000|2022-05-24 13:26:50|3036.87|3036.87|3036.87|3036.87|3036.87|3036.87|3036.87|3036.87|0
1653398830000|2022-05-24 13:27:10|3037.2|3037.2|3037.2|3037.2|3037.2|3037.2|3037.2|3037.2|0
1653398880000|2022-05-24 13:28:00|3037.44|3037.44|3037.44|3037.44|3037.44|3037.44|3037.44|3037.44|0
1653398890000|2022-05-24 13:28:10|3037.55|3037.55|3037.74|3037.74|3037.74|3037.74|3037.55|3037.55|0
1653398940000|2022-05-24 13:29:00|3037.64|3037.64|3037.55|3037.55|3037.64|3037.64|3037.55|3037.55|0
1653398970000|2022-05-24 13:29:30|3037.32|3037.32|3037.4|3037.4|3037.4|3037.4|3037.32|3037.32|0
1653398990000|2022-05-24 13:29:50|3037.45|3037.45|3037.87|3037.87|3037.87|3037.87|3037.45|3037.45|0
1653399010000|2022-05-24 13:30:10|3038.1|3038.1|3038.1|3038.1|3038.1|3038.1|3038.1|3038.1|0
1653399020000|2022-05-24 13:30:20|3038.44|3038.44|3038.68|3038.68|3038.68|3038.68|3038.36|3038.36|0
1653399030000|2022-05-24 13:30:30|3038.99|3038.99|3037.89|3037.89|3039.09|3039.09|3037.75|3037.75|0
1653399040000|2022-05-24 13:30:40|3037.94|3037.94|3038.01|3038.01|3038.04|3038.04|3037.94|3037.94|0
1653399050000|2022-05-24 13:30:50|3038.06|3038.06|3038.06|3038.06|3038.06|3038.06|3038.06|3038.06|0
1653399060000|2022-05-24 13:31:00|3037.94|3037.94|3037.51|3037.51|3037.94|3037.94|3037.51|3037.51|0
1653399070000|2022-05-24 13:31:10|3037.41|3037.41|3037.07|3037.07|3037.41|3037.41|3037.07|3037.07|0
1653399080000|2022-05-24 13:31:20|3037.15|3037.15|3036.98|3036.98|3037.15|3037.15|3036.98|3036.98|0
1653399090000|2022-05-24 13:31:30|3036.8|3036.8|3036.66|3036.66|3036.8|3036.8|3036.66|3036.66|0
1653399120000|2022-05-24 13:32:00|3037.08|3037.08|3037.41|3037.41|3037.41|3037.41|3037.08|3037.08|0
1653399130000|2022-05-24 13:32:10|3037.64|3037.64|3037.64|3037.64|3037.64|3037.64|3037.64|3037.64|0
1653399140000|2022-05-24 13:32:20|3037.52|3037.52|3037.19|3037.19|3037.52|3037.52|3037.19|3037.19|0
1653399160000|2022-05-24 13:32:40|3037.52|3037.52|3037.52|3037.52|3037.52|3037.52|3037.52|3037.52|0
1653399170000|2022-05-24 13:32:50|3037.6|3037.6|3037.6|3037.6|3037.6|3037.6|3037.6|3037.6|0
1653399180000|2022-05-24 13:33:00|3037.52|3037.52|3037.5|3037.5|3037.68|3037.68|3037.5|3037.5|0
1653399190000|2022-05-24 13:33:10|3037.19|3037.19|3037.39|3037.39|3037.39|3037.39|3037.19|3037.19|0
1653399200000|2022-05-24 13:33:20|3037.32|3037.32|3037.16|3037.16|3037.32|3037.32|3037.16|3037.16|0
1653399210000|2022-05-24 13:33:30|3037.08|3037.08|3037.1|3037.1|3037.1|3037.1|3037|3037|0
1653399220000|2022-05-24 13:33:40|3036.93|3036.93|3036.85|3036.85|3036.93|3036.93|3036.85|3036.85|0
1653399230000|2022-05-24 13:33:50|3036.77|3036.77|3036.77|3036.77|3036.77|3036.77|3036.77|3036.77|0
1653399240000|2022-05-24 13:34:00|3036.61|3036.61|3036.66|3036.66|3036.74|3036.74|3036.41|3036.41|0
1653399250000|2022-05-24 13:34:10|3036.51|3036.51|3036.17|3036.17|3036.51|3036.51|3036.17|3036.17|0
1653399260000|2022-05-24 13:34:20|3035.84|3035.84|3035.84|3035.84|3035.84|3035.84|3035.51|3035.51|0
1653399280000|2022-05-24 13:34:40|3035.73|3035.73|3035.51|3035.51|3035.73|3035.73|3035.51|3035.51|0
1653399300000|2022-05-24 13:35:00|3035.62|3035.62|3035.4|3035.4|3035.62|3035.62|3035.4|3035.4|0
1653399310000|2022-05-24 13:35:10|3035.12|3035.12|3034.79|3034.79|3035.12|3035.12|3034.79|3034.79|0
1653399320000|2022-05-24 13:35:20|3034.75|3034.75|3034.67|3034.67|3034.75|3034.75|3034.67|3034.67|0
1653399330000|2022-05-24 13:35:30|3034.83|3034.83|3034.83|3034.83|3034.83|3034.83|3034.83|3034.83|0
1653399340000|2022-05-24 13:35:40|3035.05|3035.05|3035.05|3035.05|3035.05|3035.05|3035.05|3035.05|0
1653399360000|2022-05-24 13:36:00|3034.91|3034.91|3034.91|3034.91|3034.91|3034.91|3034.91|3034.91|0
1653399370000|2022-05-24 13:36:10|3034.67|3034.67|3034.67|3034.67|3034.67|3034.67|3034.67|3034.67|0
1653399380000|2022-05-24 13:36:20|3034.75|3034.75|3034.63|3034.63|3034.75|3034.75|3034.63|3034.63|0
1653399390000|2022-05-24 13:36:30|3034.47|3034.47|3034.47|3034.47|3034.47|3034.47|3034.47|3034.47|0
1653399400000|2022-05-24 13:36:40|3034.43|3034.43|3034.43|3034.43|3034.43|3034.43|3034.43|3034.43|0
1653399410000|2022-05-24 13:36:50|3034.39|3034.39|3034.31|3034.31|3034.39|3034.39|3034.31|3034.31|0
1653399420000|2022-05-24 13:37:00|3034.27|3034.27|3033.95|3033.95|3034.27|3034.27|3033.95|3033.95|0
1653399430000|2022-05-24 13:37:10|3033.76|3033.76|3033.76|3033.76|3033.76|3033.76|3033.76|3033.76|0
1653399460000|2022-05-24 13:37:40|3033.88|3033.88|3033.88|3033.88|3033.88|3033.88|3033.88|3033.88|0
1653399470000|2022-05-24 13:37:50|3033.54|3033.54|3032.88|3032.88|3033.54|3033.54|3032.88|3032.88|0
1653399480000|2022-05-24 13:38:00|3032.96|3032.96|3032.96|3032.96|3032.96|3032.96|3032.96|3032.96|0
1653399500000|2022-05-24 13:38:20|3032.84|3032.84|3032.64|3032.64|3032.84|3032.84|3032.64|3032.64|0
1653399520000|2022-05-24 13:38:40|3032.75|3032.75|3032.75|3032.75|3032.75|3032.75|3032.75|3032.75|0
1653399530000|2022-05-24 13:38:50|3032.6|3032.6|3032.75|3032.75|3032.75|3032.75|3032.6|3032.6|0
1653399540000|2022-05-24 13:39:00|3032.6|3032.6|3032.58|3032.58|3032.67|3032.67|3032.58|3032.58|0
1653399550000|2022-05-24 13:39:10|3032.42|3032.42|3032.19|3032.19|3032.42|3032.42|3032.19|3032.19|0
1653399570000|2022-05-24 13:39:30|3031.91|3031.91|3031.91|3031.91|3031.91|3031.91|3031.91|3031.91|0
1653399590000|2022-05-24 13:39:50|3031.8|3031.8|3031.72|3031.72|3031.8|3031.8|3031.72|3031.72|0
1653399600000|2022-05-24 13:40:00|3031.52|3031.52|3031.1|3031.1|3031.52|3031.52|3031.1|3031.1|0
1653399620000|2022-05-24 13:40:20|3031.2|3031.2|3030.29|3030.29|3031.54|3031.54|3030.29|3030.29|0
1653399630000|2022-05-24 13:40:30|3030.08|3030.08|3029.68|3029.68|3030.46|3030.46|3029.68|3029.68|0
1653399640000|2022-05-24 13:40:40|3029.53|3029.53|3029.46|3029.46|3029.53|3029.53|3029.46|3029.46|0
1653399650000|2022-05-24 13:40:50|3029.5|3029.5|3029.5|3029.5|3029.5|3029.5|3029.5|3029.5|0
1653399660000|2022-05-24 13:41:00|3029.71|3029.71|3029.71|3029.71|3029.71|3029.71|3029.71|3029.71|0
1653399670000|2022-05-24 13:41:10|3029.59|3029.59|3029.16|3029.16|3029.59|3029.59|3029.16|3029.16|0
1653399680000|2022-05-24 13:41:20|3028.72|3028.72|3028.5|3028.5|3028.83|3028.83|3028.32|3028.32|0
1653399690000|2022-05-24 13:41:30|3028.6|3028.6|3028.43|3028.43|3028.6|3028.6|3028.43|3028.43|0
1653399710000|2022-05-24 13:41:50|3028.35|3028.35|3028.35|3028.35|3028.35|3028.35|3028.35|3028.35|0
1653399720000|2022-05-24 13:42:00|3028.02|3028.02|3027.95|3027.95|3028.02|3028.02|3027.95|3027.95|0
1653399730000|2022-05-24 13:42:10|3027.48|3027.48|3027.69|3027.69|3027.69|3027.69|3027.48|3027.48|0
1653399740000|2022-05-24 13:42:20|3027.36|3027.36|3027.28|3027.28|3027.36|3027.36|3027.28|3027.28|0
1653399760000|2022-05-24 13:42:40|3027.62|3027.62|3027.31|3027.31|3027.62|3027.62|3027.31|3027.31|0
1653399770000|2022-05-24 13:42:50|3027.08|3027.08|3027.08|3027.08|3027.08|3027.08|3027.08|3027.08|0
1653399780000|2022-05-24 13:43:00|3027.42|3027.42|3027.53|3027.53|3027.53|3027.53|3027.42|3027.42|0
1653399800000|2022-05-24 13:43:20|3027.67|3027.67|3027.67|3027.67|3027.67|3027.67|3027.67|3027.67|0
1653399840000|2022-05-24 13:44:00|3027.57|3027.57|3027.46|3027.46|3027.57|3027.57|3027.46|3027.46|0
1653399850000|2022-05-24 13:44:10|3027.36|3027.36|3027.36|3027.36|3027.36|3027.36|3027.36|3027.36|0
1653399860000|2022-05-24 13:44:20|3027.44|3027.44|3027.44|3027.44|3027.44|3027.44|3027.44|3027.44|0
1653399880000|2022-05-24 13:44:40|3027.84|3027.84|3029.28|3029.28|3029.28|3029.28|3027.84|3027.84|0
1653399890000|2022-05-24 13:44:50|3029.49|3029.49|3029.8|3029.8|3029.8|3029.8|3029.49|3029.49|0
1653399910000|2022-05-24 13:45:10|3029.98|3029.98|3031.58|3031.58|3031.58|3031.58|3029.97|3029.97|0
1653399930000|2022-05-24 13:45:30|3031.98|3031.98|3032.14|3032.14|3032.14|3032.14|3031.98|3031.98|0
1653399940000|2022-05-24 13:45:40|3032.04|3032.04|3032.22|3032.22|3032.22|3032.22|3032.04|3032.04|0
1653399950000|2022-05-24 13:45:50|3032.38|3032.38|3032.38|3032.38|3032.38|3032.38|3032.38|3032.38|0
1653399960000|2022-05-24 13:46:00|3032.6|3032.6|3033.6|3033.6|3033.6|3033.6|3032.6|3032.6|0
1653399970000|2022-05-24 13:46:10|3033.93|3033.93|3034.05|3034.05|3034.05|3034.05|3033.93|3033.93|0
1653399990000|2022-05-24 13:46:30|3034.33|3034.33|3034.42|3034.42|3034.42|3034.42|3034.33|3034.33|0
1653400010000|2022-05-24 13:46:50|3034.76|3034.76|3034.76|3034.76|3034.76|3034.76|3034.76|3034.76|0
1653400020000|2022-05-24 13:47:00|3034.57|3034.57|3034.36|3034.36|3034.57|3034.57|3034.16|3034.16|0
1653400050000|2022-05-24 13:47:30|3034.57|3034.57|3034.24|3034.24|3034.57|3034.57|3034.24|3034.24|0
1653400060000|2022-05-24 13:47:40|3033.9|3033.9|3033.9|3033.9|3033.9|3033.9|3033.9|3033.9|0
1653400070000|2022-05-24 13:47:50|3033.83|3033.83|3033.42|3033.42|3033.83|3033.83|3033.42|3033.42|0
1653400110000|2022-05-24 13:48:30|3033.62|3033.62|3033.62|3033.62|3033.62|3033.62|3033.62|3033.62|0
1653400130000|2022-05-24 13:48:50|3033.55|3033.55|3031.99|3031.99|3033.55|3033.55|3031.99|3031.99|0
1653400140000|2022-05-24 13:49:00|3031.85|3031.85|3031.87|3031.87|3031.96|3031.96|3031.85|3031.85|0
1653400150000|2022-05-24 13:49:10|3031.75|3031.75|3031.75|3031.75|3031.75|3031.75|3031.75|3031.75|0
1653400160000|2022-05-24 13:49:20|3031.86|3031.86|3031.95|3031.95|3031.95|3031.95|3031.86|3031.86|0
1653400170000|2022-05-24 13:49:30|3031.87|3031.87|3031.87|3031.87|3031.87|3031.87|3031.87|3031.87|0
1653400180000|2022-05-24 13:49:40|3031.07|3031.07|3031.25|3031.25|3031.25|3031.25|3031.07|3031.07|0
1653400190000|2022-05-24 13:49:50|3031.41|3031.41|3031.41|3031.41|3031.41|3031.41|3031.41|3031.41|0
1653400200000|2022-05-24 13:50:00|3031.33|3031.33|3031.33|3031.33|3031.33|3031.33|3031.33|3031.33|0
1653400220000|2022-05-24 13:50:20|3031.02|3031.02|3031.16|3031.16|3031.31|3031.31|3030.89|3030.89|0
1653400230000|2022-05-24 13:50:30|3030.97|3030.97|3030.97|3030.97|3030.97|3030.97|3030.97|3030.97|0
1653400240000|2022-05-24 13:50:40|3030.63|3030.63|3030.63|3030.63|3030.63|3030.63|3030.63|3030.63|0
1653400260000|2022-05-24 13:51:00|3030.53|3030.53|3030.53|3030.53|3030.53|3030.53|3030.53|3030.53|0
1653400270000|2022-05-24 13:51:10|3030.46|3030.46|3030.46|3030.46|3030.46|3030.46|3030.46|3030.46|0
1653400280000|2022-05-24 13:51:20|3030.63|3030.63|3031.26|3031.26|3031.26|3031.26|3030.63|3030.63|0
1653400290000|2022-05-24 13:51:30|3031.34|3031.34|3031.34|3031.34|3031.34|3031.34|3031.34|3031.34|0
1653400310000|2022-05-24 13:51:50|3031.23|3031.23|3031.34|3031.34|3031.34|3031.34|3031.23|3031.23|0
1653400320000|2022-05-24 13:52:00|3031.23|3031.23|3030.76|3030.76|3031.23|3031.23|3030.74|3030.74|0
1653400330000|2022-05-24 13:52:10|3030.53|3030.53|3030.49|3030.49|3030.83|3030.83|3030.49|3030.49|0
1653400350000|2022-05-24 13:52:30|3030.71|3030.71|3030.71|3030.71|3030.71|3030.71|3030.71|3030.71|0
1653400370000|2022-05-24 13:52:50|3031.05|3031.05|3031.05|3031.05|3031.05|3031.05|3031.05|3031.05|0
1653400380000|2022-05-24 13:53:00|3031.22|3031.22|3031.22|3031.22|3031.22|3031.22|3031.22|3031.22|0
1653400390000|2022-05-24 13:53:10|3031.34|3031.34|3031.34|3031.34|3031.34|3031.34|3031.34|3031.34|0
1653400400000|2022-05-24 13:53:20|3031.42|3031.42|3031.69|3031.69|3031.89|3031.89|3031.42|3031.42|0
1653400420000|2022-05-24 13:53:40|3032|3032|3031.9|3031.9|3032|3032|3031.9|3031.9|0
1653400430000|2022-05-24 13:53:50|3031.8|3031.8|3031.8|3031.8|3031.8|3031.8|3031.8|3031.8|0
1653400440000|2022-05-24 13:54:00|3031.88|3031.88|3032.08|3032.08|3032.08|3032.08|3031.88|3031.88|0
1653400450000|2022-05-24 13:54:10|3032.32|3032.32|3032.16|3032.16|3032.32|3032.32|3032.16|3032.16|0
1653400470000|2022-05-24 13:54:30|3032.24|3032.24|3032.47|3032.47|3032.47|3032.47|3032.24|3032.24|0
1653400480000|2022-05-24 13:54:40|3032.59|3032.59|3032.77|3032.77|3032.77|3032.77|3032.59|3032.59|0
1653400490000|2022-05-24 13:54:50|3032.98|3032.98|3032.98|3032.98|3032.98|3032.98|3032.98|3032.98|0
1653400500000|2022-05-24 13:55:00|3032.64|3032.64|3032.64|3032.64|3032.64|3032.64|3032.64|3032.64|0
1653400510000|2022-05-24 13:55:10|3032.98|3032.98|3032.98|3032.98|3032.98|3032.98|3032.98|3032.98|0
1653400530000|2022-05-24 13:55:30|3033.12|3033.12|3033.12|3033.12|3033.12|3033.12|3033.12|3033.12|0
1653400540000|2022-05-24 13:55:40|3033.28|3033.28|3033.25|3033.25|3033.36|3033.36|3033.25|3033.25|0
1653400550000|2022-05-24 13:55:50|3033.08|3033.08|3033.04|3033.04|3033.08|3033.08|3033.04|3033.04|0
1653400560000|2022-05-24 13:56:00|3032.6|3032.6|3032.43|3032.43|3032.6|3032.6|3032.31|3032.31|0
1653400570000|2022-05-24 13:56:10|3032.47|3032.47|3032.31|3032.31|3032.47|3032.47|3032.31|3032.31|0
1653400580000|2022-05-24 13:56:20|3031.93|3031.93|3031.93|3031.93|3031.93|3031.93|3031.93|3031.93|0
1653400590000|2022-05-24 13:56:30|3031.82|3031.82|3031.75|3031.75|3031.82|3031.82|3031.75|3031.75|0
1653400600000|2022-05-24 13:56:40|3032.41|3032.41|3032.26|3032.26|3032.41|3032.41|3032.26|3032.26|0
1653400610000|2022-05-24 13:56:50|3032.03|3032.03|3032.03|3032.03|3032.03|3032.03|3032.03|3032.03|0
1653400620000|2022-05-24 13:57:00|3032.11|3032.11|3032.6|3032.6|3032.6|3032.6|3032.11|3032.11|0
1653400630000|2022-05-24 13:57:10|3032.81|3032.81|3032.99|3032.99|3033.3|3033.3|3032.64|3032.64|0
1653400640000|2022-05-24 13:57:20|3032.92|3032.92|3033|3033|3033|3033|3032.92|3032.92|0
1653400660000|2022-05-24 13:57:40|3033.31|3033.31|3033.62|3033.62|3033.62|3033.62|3033.31|3033.31|0
1653400670000|2022-05-24 13:57:50|3033.96|3033.96|3033.75|3033.75|3033.96|3033.96|3033.75|3033.75|0
1653400680000|2022-05-24 13:58:00|3033.83|3033.83|3033.83|3033.83|3033.83|3033.83|3033.83|3033.83|0
1653400690000|2022-05-24 13:58:10|3033.74|3033.74|3033.74|3033.74|3033.74|3033.74|3033.74|3033.74|0
1653400700000|2022-05-24 13:58:20|3033.84|3033.84|3033.84|3033.84|3033.84|3033.84|3033.84|3033.84|0
1653400710000|2022-05-24 13:58:30|3033.76|3033.76|3033.76|3033.76|3033.76|3033.76|3033.76|3033.76|0
1653400720000|2022-05-24 13:58:40|3033.43|3033.43|3033.1|3033.1|3033.43|3033.43|3033.1|3033.1|0
1653400730000|2022-05-24 13:58:50|3032.76|3032.76|3032.87|3032.87|3032.87|3032.87|3032.76|3032.76|0
1653400740000|2022-05-24 13:59:00|3032.71|3032.71|3032.87|3032.87|3032.87|3032.87|3032.71|3032.71|0
1653400750000|2022-05-24 13:59:10|3032.79|3032.79|3033.12|3033.12|3033.12|3033.12|3032.79|3032.79|0
1653400760000|2022-05-24 13:59:20|3033.45|3033.45|3033.06|3033.06|3033.45|3033.45|3033.06|3033.06|0
1653400770000|2022-05-24 13:59:30|3032.73|3032.73|3032.73|3032.73|3032.73|3032.73|3032.73|3032.73|0
1653400780000|2022-05-24 13:59:40|3032.62|3032.62|3032.62|3032.62|3032.62|3032.62|3032.62|3032.62|0
1653400790000|2022-05-24 13:59:50|3032.7|3032.7|3033.32|3033.32|3033.32|3033.32|3032.7|3032.7|0
1653400800000|2022-05-24 14:00:00|3033.4|3033.4|3034.3|3034.3|3034.3|3034.3|3033.4|3033.4|0
1653400810000|2022-05-24 14:00:10|3034.36|3034.36|3034.34|3034.34|3034.54|3034.54|3034.34|3034.34|0
1653400820000|2022-05-24 14:00:20|3034.26|3034.26|3034.42|3034.42|3034.42|3034.42|3034.26|3034.26|0
1653400840000|2022-05-24 14:00:40|3034.47|3034.47|3034.31|3034.31|3034.47|3034.47|3034.31|3034.31|0
1653400860000|2022-05-24 14:01:00|3033.97|3033.97|3033.87|3033.87|3033.97|3033.97|3033.87|3033.87|0
1653400870000|2022-05-24 14:01:10|3033.76|3033.76|3032.49|3032.49|3033.76|3033.76|3032.49|3032.49|0
1653400880000|2022-05-24 14:01:20|3032.34|3032.34|3030.51|3030.51|3032.45|3032.45|3030.51|3030.51|0
1653400890000|2022-05-24 14:01:30|3030.39|3030.39|3028.34|3028.34|3030.39|3030.39|3028.34|3028.34|0
1653400900000|2022-05-24 14:01:40|3027.8|3027.8|3027.96|3027.96|3027.96|3027.96|3027.8|3027.8|0
1653400920000|2022-05-24 14:02:00|3027.86|3027.86|3027.53|3027.53|3027.86|3027.86|3027.53|3027.53|0
1653400930000|2022-05-24 14:02:10|3027.31|3027.31|3027.19|3027.19|3027.52|3027.52|3027.19|3027.19|0
1653400940000|2022-05-24 14:02:20|3027.5|3027.5|3027.5|3027.5|3027.5|3027.5|3027.5|3027.5|0
1653400950000|2022-05-24 14:02:30|3028.17|3028.17|3027.84|3027.84|3028.17|3028.17|3027.84|3027.84|0
1653400970000|2022-05-24 14:02:50|3028.17|3028.17|3028.17|3028.17|3028.17|3028.17|3028.17|3028.17|0
1653401000000|2022-05-24 14:03:20|3027.59|3027.59|3027.34|3027.34|3027.59|3027.59|3027.34|3027.34|0
1653401010000|2022-05-24 14:03:30|3027.45|3027.45|3027.04|3027.04|3027.45|3027.45|3026.8|3026.8|0
1653401040000|2022-05-24 14:04:00|3026.94|3026.94|3026.94|3026.94|3026.94|3026.94|3026.94|3026.94|0
1653401050000|2022-05-24 14:04:10|3026.98|3026.98|3026.78|3026.78|3026.98|3026.98|3026.45|3026.45|0
1653401060000|2022-05-24 14:04:20|3026.94|3026.94|3026.94|3026.94|3026.94|3026.94|3026.94|3026.94|0
1653401070000|2022-05-24 14:04:30|3026.83|3026.83|3026.83|3026.83|3026.83|3026.83|3026.83|3026.83|0
1653401110000|2022-05-24 14:05:10|3026.55|3026.55|3026.55|3026.55|3026.55|3026.55|3026.55|3026.55|0
1653401120000|2022-05-24 14:05:20|3026.32|3026.32|3026.32|3026.32|3026.32|3026.32|3026.32|3026.32|0
1653401130000|2022-05-24 14:05:30|3025.99|3025.99|3026.32|3026.32|3026.32|3026.32|3025.99|3025.99|0
1653401140000|2022-05-24 14:05:40|3026.47|3026.47|3024.82|3024.82|3026.47|3026.47|3024.82|3024.82|0
1653401150000|2022-05-24 14:05:50|3024.72|3024.72|3024.51|3024.51|3024.72|3024.72|3024.51|3024.51|0
1653401160000|2022-05-24 14:06:00|3024.47|3024.47|3023.76|3023.76|3024.48|3024.48|3023.58|3023.58|0
1653401170000|2022-05-24 14:06:10|3023.99|3023.99|3023.68|3023.68|3023.99|3023.99|3023.68|3023.68|0
1653401180000|2022-05-24 14:06:20|3023.56|3023.56|3023.48|3023.48|3023.56|3023.56|3023.48|3023.48|0
1653401190000|2022-05-24 14:06:30|3023.4|3023.4|3023.4|3023.4|3023.4|3023.4|3023.4|3023.4|0
1653401200000|2022-05-24 14:06:40|3023.61|3023.61|3023.62|3023.62|3023.69|3023.69|3023.61|3023.61|0
1653401220000|2022-05-24 14:07:00|3023.52|3023.52|3023.52|3023.52|3023.52|3023.52|3023.52|3023.52|0
1653401230000|2022-05-24 14:07:10|3023.44|3023.44|3023.38|3023.38|3023.44|3023.44|3023.38|3023.38|0
1653401240000|2022-05-24 14:07:20|3023.3|3023.3|3023.26|3023.26|3023.34|3023.34|3023.26|3023.26|0
1653401250000|2022-05-24 14:07:30|3023.22|3023.22|3023.22|3023.22|3023.22|3023.22|3023.22|3023.22|0
1653401260000|2022-05-24 14:07:40|3023.3|3023.3|3023.3|3023.3|3023.3|3023.3|3023.3|3023.3|0
1653401270000|2022-05-24 14:07:50|3022.64|3022.64|3022.64|3022.64|3022.64|3022.64|3022.64|3022.64|0
1653401280000|2022-05-24 14:08:00|3022.48|3022.48|3021.86|3021.86|3022.48|3022.48|3021.86|3021.86|0
1653401300000|2022-05-24 14:08:20|3021.78|3021.78|3021.71|3021.71|3021.78|3021.78|3021.71|3021.71|0
1653401310000|2022-05-24 14:08:30|3021.87|3021.87|3021.87|3021.87|3021.87|3021.87|3021.87|3021.87|0
1653401340000|2022-05-24 14:09:00|3021.91|3021.91|3021.91|3021.91|3021.91|3021.91|3021.57|3021.57|0
1653401350000|2022-05-24 14:09:10|3021.8|3021.8|3021.8|3021.8|3021.8|3021.8|3021.8|3021.8|0
1653401360000|2022-05-24 14:09:20|3022.14|3022.14|3022.14|3022.14|3022.14|3022.14|3022.14|3022.14|0
1653401380000|2022-05-24 14:09:40|3022.02|3022.02|3022.02|3022.02|3022.02|3022.02|3022.02|3022.02|0
1653401390000|2022-05-24 14:09:50|3022.12|3022.12|3022.59|3022.59|3022.59|3022.59|3022.12|3022.12|0
1653401410000|2022-05-24 14:10:10|3022.53|3022.53|3022.53|3022.53|3022.53|3022.53|3022.53|3022.53|0
1653401420000|2022-05-24 14:10:20|3022.45|3022.45|3022.07|3022.07|3022.45|3022.45|3022.07|3022.07|0
1653401430000|2022-05-24 14:10:30|3021.99|3021.99|3021.99|3021.99|3021.99|3021.99|3021.99|3021.99|0
1653401450000|2022-05-24 14:10:50|3021.91|3021.91|3021.73|3021.73|3021.91|3021.91|3021.73|3021.73|0
1653401460000|2022-05-24 14:11:00|3021.49|3021.49|3021.05|3021.05|3021.49|3021.49|3021.05|3021.05|0
1653401470000|2022-05-24 14:11:10|3020.95|3020.95|3021.03|3021.03|3021.03|3021.03|3020.95|3020.95|0
1653401480000|2022-05-24 14:11:20|3020.61|3020.61|3020.39|3020.39|3020.61|3020.61|3019.95|3019.95|0
1653401490000|2022-05-24 14:11:30|3020.32|3020.32|3020.32|3020.32|3020.32|3020.32|3020.32|3020.32|0
1653401500000|2022-05-24 14:11:40|3020.25|3020.25|3019.89|3019.89|3020.25|3020.25|3019.89|3019.89|0
1653401510000|2022-05-24 14:11:50|3019.32|3019.32|3018.94|3018.94|3019.32|3019.32|3018.94|3018.94|0
1653401520000|2022-05-24 14:12:00|3019.03|3019.03|3018.65|3018.65|3019.03|3019.03|3018.65|3018.65|0
1653401530000|2022-05-24 14:12:10|3018.55|3018.55|3018.47|3018.47|3018.55|3018.55|3018.47|3018.47|0
1653401540000|2022-05-24 14:12:20|3018.63|3018.63|3018.79|3018.79|3018.79|3018.79|3018.63|3018.63|0
1653401550000|2022-05-24 14:12:30|3018.87|3018.87|3018.66|3018.66|3018.87|3018.87|3018.66|3018.66|0
1653401570000|2022-05-24 14:12:50|3018.56|3018.56|3018.56|3018.56|3018.56|3018.56|3018.56|3018.56|0
1653401580000|2022-05-24 14:13:00|3018.73|3018.73|3018.73|3018.73|3018.73|3018.73|3018.73|3018.73|0
1653401590000|2022-05-24 14:13:10|3018.92|3018.92|3018.92|3018.92|3018.92|3018.92|3018.92|3018.92|0
1653401620000|2022-05-24 14:13:40|3018.76|3018.76|3018.76|3018.76|3018.76|3018.76|3018.76|3018.76|0
1653401630000|2022-05-24 14:13:50|3018.6|3018.6|3018.37|3018.37|3018.6|3018.6|3018.37|3018.37|0
1653401640000|2022-05-24 14:14:00|3017.7|3017.7|3017.54|3017.54|3017.7|3017.7|3017.54|3017.54|0
1653401650000|2022-05-24 14:14:10|3017.38|3017.38|3016.85|3016.85|3017.38|3017.38|3016.85|3016.85|0
1653401660000|2022-05-24 14:14:20|3017.01|3017.01|3016.66|3016.66|3017.01|3017.01|3016.66|3016.66|0
1653401670000|2022-05-24 14:14:30|3016.32|3016.32|3016.32|3016.32|3016.32|3016.32|3016.32|3016.32|0
1653401690000|2022-05-24 14:14:50|3016.25|3016.25|3016.25|3016.25|3016.25|3016.25|3016.25|3016.25|0
1653401720000|2022-05-24 14:15:20|3016.01|3016.01|3014.79|3014.79|3016.01|3016.01|3014.79|3014.79|0
1653401730000|2022-05-24 14:15:30|3014.63|3014.63|3014.96|3014.96|3014.96|3014.96|3014.63|3014.63|0
1653401740000|2022-05-24 14:15:40|3015.07|3015.07|3015.01|3015.01|3015.07|3015.07|3015.01|3015.01|0
1653401750000|2022-05-24 14:15:50|3014.99|3014.99|3014.81|3014.81|3014.99|3014.99|3014.81|3014.81|0
1653401760000|2022-05-24 14:16:00|3014.77|3014.77|3015.1|3015.1|3015.1|3015.1|3014.77|3014.77|0
1653401770000|2022-05-24 14:16:10|3015.26|3015.26|3014.94|3014.94|3015.33|3015.33|3014.94|3014.94|0
1653401780000|2022-05-24 14:16:20|3014.65|3014.65|3013.74|3013.74|3014.65|3014.65|3013.74|3013.74|0
1653401800000|2022-05-24 14:16:40|3013.46|3013.46|3012.94|3012.94|3013.46|3013.46|3012.94|3012.94|0
1653401810000|2022-05-24 14:16:50|3012.89|3012.89|3012.8|3012.8|3012.89|3012.89|3012.8|3012.8|0
1653401820000|2022-05-24 14:17:00|3012.72|3012.72|3012.72|3012.72|3012.72|3012.72|3012.72|3012.72|0
1653401830000|2022-05-24 14:17:10|3012.52|3012.52|3012.44|3012.44|3012.52|3012.52|3012.44|3012.44|0
1653401840000|2022-05-24 14:17:20|3012.36|3012.36|3012.43|3012.43|3012.43|3012.43|3012.36|3012.36|0
1653401870000|2022-05-24 14:17:50|3012.09|3012.09|3012.09|3012.09|3012.09|3012.09|3012.09|3012.09|0
1653401890000|2022-05-24 14:18:10|3012.05|3012.05|3012.21|3012.21|3012.21|3012.21|3012.05|3012.05|0
1653401900000|2022-05-24 14:18:20|3011.86|3011.86|3010.68|3010.68|3011.86|3011.86|3010.68|3010.68|0
1653401910000|2022-05-24 14:18:30|3009.68|3009.68|3009.96|3009.96|3010.34|3010.34|3009.68|3009.68|0
1653401920000|2022-05-24 14:18:40|3010.04|3010.04|3010.99|3010.99|3010.99|3010.99|3010.04|3010.04|0
1653401930000|2022-05-24 14:18:50|3010.94|3010.94|3010.61|3010.61|3010.94|3010.94|3010.27|3010.27|0
1653401940000|2022-05-24 14:19:00|3010.57|3010.57|3010.61|3010.61|3010.61|3010.61|3010.57|3010.57|0
1653401950000|2022-05-24 14:19:10|3010.43|3010.43|3010.43|3010.43|3010.43|3010.43|3010.43|3010.43|0
1653401960000|2022-05-24 14:19:20|3010.59|3010.59|3010.68|3010.68|3010.68|3010.68|3010.59|3010.59|0
1653401970000|2022-05-24 14:19:30|3010.66|3010.66|3010.6|3010.6|3010.7|3010.7|3010.6|3010.6|0
1653401980000|2022-05-24 14:19:40|3010.63|3010.63|3010.79|3010.79|3010.79|3010.79|3010.63|3010.63|0
1653401990000|2022-05-24 14:19:50|3010.67|3010.67|3010.67|3010.67|3010.67|3010.67|3010.62|3010.62|0
1653402000000|2022-05-24 14:20:00|3010.34|3010.34|3010.26|3010.26|3010.42|3010.42|3010.26|3010.26|0
1653402010000|2022-05-24 14:20:10|3010.16|3010.16|3009.46|3009.46|3010.16|3010.16|3009.46|3009.46|0
1653402020000|2022-05-24 14:20:20|3009.65|3009.65|3010.93|3010.93|3010.93|3010.93|3009.65|3009.65|0
1653402030000|2022-05-24 14:20:30|3011.01|3011.01|3011.58|3011.58|3011.58|3011.58|3011.01|3011.01|0
1653402040000|2022-05-24 14:20:40|3011.65|3011.65|3011.73|3011.73|3011.73|3011.73|3011.65|3011.65|0
1653402050000|2022-05-24 14:20:50|3011.78|3011.78|3012.19|3012.19|3012.19|3012.19|3011.75|3011.75|0
1653402060000|2022-05-24 14:21:00|3012.01|3012.01|3011.63|3011.63|3012.01|3012.01|3011.63|3011.63|0
1653402080000|2022-05-24 14:21:20|3011.56|3011.56|3011.54|3011.54|3011.56|3011.56|3011.54|3011.54|0
1653402090000|2022-05-24 14:21:30|3011.65|3011.65|3011.5|3011.5|3011.76|3011.76|3011.5|3011.5|0
1653402110000|2022-05-24 14:21:50|3011.66|3011.66|3011.66|3011.66|3011.66|3011.66|3011.64|3011.64|0
1653402120000|2022-05-24 14:22:00|3011.78|3011.78|3011.78|3011.78|3011.78|3011.78|3011.78|3011.78|0
1653402130000|2022-05-24 14:22:10|3011.85|3011.85|3011.97|3011.97|3011.97|3011.97|3011.85|3011.85|0
1653402140000|2022-05-24 14:22:20|3012.07|3012.07|3012.54|3012.54|3012.56|3012.56|3012.07|3012.07|0
1653402150000|2022-05-24 14:22:30|3012.58|3012.58|3012.73|3012.73|3012.73|3012.73|3012.58|3012.58|0
1653402160000|2022-05-24 14:22:40|3013.07|3013.07|3015.46|3015.46|3015.46|3015.46|3013.07|3013.07|0
1653402170000|2022-05-24 14:22:50|3016.13|3016.13|3016.72|3016.72|3016.72|3016.72|3016.13|3016.13|0
1653402180000|2022-05-24 14:23:00|3016.62|3016.62|3016.53|3016.53|3016.62|3016.62|3016.53|3016.53|0
1653402190000|2022-05-24 14:23:10|3016.86|3016.86|3017.2|3017.2|3017.2|3017.2|3016.53|3016.53|0
1653402200000|2022-05-24 14:23:20|3017.27|3017.27|3016.98|3016.98|3017.31|3017.31|3016.98|3016.98|0
1653402210000|2022-05-24 14:23:30|3017.13|3017.13|3016.85|3016.85|3017.13|3017.13|3016.85|3016.85|0
1653402220000|2022-05-24 14:23:40|3016.6|3016.6|3016.94|3016.94|3016.94|3016.94|3016.6|3016.6|0
1653402230000|2022-05-24 14:23:50|3017.14|3017.14|3017.04|3017.04|3017.14|3017.14|3017.04|3017.04|0
1653402250000|2022-05-24 14:24:10|3016.96|3016.96|3016.63|3016.63|3016.96|3016.96|3016.63|3016.63|0
1653402260000|2022-05-24 14:24:20|3016.42|3016.42|3016.52|3016.52|3016.52|3016.52|3016.42|3016.42|0
1653402270000|2022-05-24 14:24:30|3015.52|3015.52|3015.52|3015.52|3015.52|3015.52|3015.52|3015.52|0
1653402280000|2022-05-24 14:24:40|3015.36|3015.36|3013.4|3013.4|3015.36|3015.36|3012.98|3012.98|0
1653402290000|2022-05-24 14:24:50|3013.55|3013.55|3014.02|3014.02|3014.02|3014.02|3013.55|3013.55|0
1653402300000|2022-05-24 14:25:00|3014.68|3014.68|3015.67|3015.67|3015.67|3015.67|3014.68|3014.68|0
1653402310000|2022-05-24 14:25:10|3015.85|3015.85|3015.94|3015.94|3015.94|3015.94|3015.85|3015.85|0
1653402320000|2022-05-24 14:25:20|3016.03|3016.03|3016.31|3016.31|3016.47|3016.47|3016.03|3016.03|0
1653402330000|2022-05-24 14:25:30|3016.12|3016.12|3016.49|3016.49|3016.49|3016.49|3016.12|3016.12|0
1653402340000|2022-05-24 14:25:40|3016.68|3016.68|3016.83|3016.83|3016.91|3016.91|3016.68|3016.68|0
1653402350000|2022-05-24 14:25:50|3017.17|3017.17|3017.3|3017.3|3017.39|3017.39|3017.17|3017.17|0
1653402360000|2022-05-24 14:26:00|3017.21|3017.21|3017.41|3017.41|3017.41|3017.41|3017.21|3017.21|0
1653402370000|2022-05-24 14:26:10|3017.32|3017.32|3017.13|3017.13|3017.32|3017.32|3017.13|3017.13|0
1653402380000|2022-05-24 14:26:20|3017.24|3017.24|3017.24|3017.24|3017.24|3017.24|3017.24|3017.24|0
1653402400000|2022-05-24 14:26:40|3017.17|3017.17|3017.04|3017.04|3017.25|3017.25|3017.04|3017.04|0
1653402410000|2022-05-24 14:26:50|3017.28|3017.28|3017.28|3017.28|3017.28|3017.28|3017.28|3017.28|0
1653402420000|2022-05-24 14:27:00|3017.37|3017.37|3017.94|3017.94|3017.94|3017.94|3017.27|3017.27|0
1653402430000|2022-05-24 14:27:10|3018.05|3018.05|3018.46|3018.46|3018.79|3018.79|3018.05|3018.05|0
1653402440000|2022-05-24 14:27:20|3018.54|3018.54|3018.65|3018.65|3018.65|3018.65|3018.54|3018.54|0
1653402450000|2022-05-24 14:27:30|3018.73|3018.73|3018.97|3018.97|3018.97|3018.97|3018.73|3018.73|0
1653402470000|2022-05-24 14:27:50|3019.13|3019.13|3019.13|3019.13|3019.13|3019.13|3019.13|3019.13|0
1653402480000|2022-05-24 14:28:00|3019.2|3019.2|3019.2|3019.2|3019.2|3019.2|3019.2|3019.2|0
1653402500000|2022-05-24 14:28:20|3019.41|3019.41|3019.08|3019.08|3019.41|3019.41|3018.99|3018.99|0
1653402510000|2022-05-24 14:28:30|3018.75|3018.75|3018.46|3018.46|3018.75|3018.75|3018.35|3018.35|0
1653402520000|2022-05-24 14:28:40|3018.3|3018.3|3018.3|3018.3|3018.3|3018.3|3018.3|3018.3|0
1653402530000|2022-05-24 14:28:50|3018.46|3018.46|3018.46|3018.46|3018.46|3018.46|3018.46|3018.46|0
1653402540000|2022-05-24 14:29:00|3018.54|3018.54|3018.54|3018.54|3018.54|3018.54|3018.54|3018.54|0
1653402550000|2022-05-24 14:29:10|3018.64|3018.64|3018.93|3018.93|3018.97|3018.97|3018.64|3018.64|0
1653402560000|2022-05-24 14:29:20|3018.76|3018.76|3018.73|3018.73|3018.84|3018.84|3018.73|3018.73|0
1653402570000|2022-05-24 14:29:30|3019.06|3019.06|3019.06|3019.06|3019.06|3019.06|3019.06|3019.06|0
1653402580000|2022-05-24 14:29:40|3019.24|3019.24|3020.07|3020.07|3020.07|3020.07|3019.24|3019.24|0
1653402590000|2022-05-24 14:29:50|3020.15|3020.15|3020.42|3020.42|3020.61|3020.61|3020.15|3020.15|0
1653402600000|2022-05-24 14:30:00|3020.34|3020.34|3020.46|3020.46|3020.46|3020.46|3020.34|3020.34|0
1653402610000|2022-05-24 14:30:10|3020.39|3020.39|3020.91|3020.91|3020.91|3020.91|3020.39|3020.39|0
1653402620000|2022-05-24 14:30:20|3020.58|3020.58|3020.58|3020.58|3020.58|3020.58|3020.58|3020.58|0
1653402630000|2022-05-24 14:30:30|3020.37|3020.37|3020.21|3020.21|3020.37|3020.37|3020.21|3020.21|0
1653402640000|2022-05-24 14:30:40|3020.16|3020.16|3020.16|3020.16|3020.16|3020.16|3020.16|3020.16|0
1653402650000|2022-05-24 14:30:50|3020.09|3020.09|3020.09|3020.09|3020.09|3020.09|3020.09|3020.09|0
1653402660000|2022-05-24 14:31:00|3019.85|3019.85|3019.96|3019.96|3019.98|3019.98|3019.65|3019.65|0
1653402670000|2022-05-24 14:31:10|3019.78|3019.78|3019.78|3019.78|3019.78|3019.78|3019.78|3019.78|0
1653402680000|2022-05-24 14:31:20|3019.94|3019.94|3019.72|3019.72|3019.94|3019.94|3019.61|3019.61|0
1653402690000|2022-05-24 14:31:30|3019.62|3019.62|3019.62|3019.62|3019.62|3019.62|3019.62|3019.62|0
1653402700000|2022-05-24 14:31:40|3019.69|3019.69|3019.69|3019.69|3019.69|3019.69|3019.69|3019.69|0
1653402710000|2022-05-24 14:31:50|3019.36|3019.36|3018.82|3018.82|3019.36|3019.36|3018.82|3018.82|0
1653402720000|2022-05-24 14:32:00|3018.49|3018.49|3018.49|3018.49|3018.49|3018.49|3018.49|3018.49|0
1653402740000|2022-05-24 14:32:20|3018.64|3018.64|3018.98|3018.98|3018.98|3018.98|3018.64|3018.64|0
1653402750000|2022-05-24 14:32:30|3018.82|3018.82|3018.82|3018.82|3018.82|3018.82|3018.82|3018.82|0
1653402760000|2022-05-24 14:32:40|3018.53|3018.53|3018.53|3018.53|3018.53|3018.53|3018.53|3018.53|0
1653402770000|2022-05-24 14:32:50|3018.11|3018.11|3018.4|3018.4|3018.4|3018.4|3018.11|3018.11|0
1653402790000|2022-05-24 14:33:10|3018.51|3018.51|3018.51|3018.51|3018.51|3018.51|3018.51|3018.51|0
1653402800000|2022-05-24 14:33:20|3018.6|3018.6|3018.6|3018.6|3018.6|3018.6|3018.6|3018.6|0
1653402810000|2022-05-24 14:33:30|3018.93|3018.93|3018.93|3018.93|3018.93|3018.93|3018.93|3018.93|0
1653402830000|2022-05-24 14:33:50|3019.01|3019.01|3018.93|3018.93|3019.01|3019.01|3018.93|3018.93|0
1653402840000|2022-05-24 14:34:00|3019.27|3019.27|3019.27|3019.27|3019.27|3019.27|3019.27|3019.27|0
1653402850000|2022-05-24 14:34:10|3019.34|3019.34|3020.57|3020.57|3020.57|3020.57|3019.34|3019.34|0
1653402860000|2022-05-24 14:34:20|3020.68|3020.68|3020.68|3020.68|3020.68|3020.68|3020.68|3020.68|0
1653402870000|2022-05-24 14:34:30|3020.93|3020.93|3021.13|3021.13|3021.13|3021.13|3020.93|3020.93|0
1653402900000|2022-05-24 14:35:00|3021.21|3021.21|3021.28|3021.28|3021.28|3021.28|3021.21|3021.21|0
1653402910000|2022-05-24 14:35:10|3020.97|3020.97|3020.97|3020.97|3020.97|3020.97|3020.97|3020.97|0
1653402920000|2022-05-24 14:35:20|3020.88|3020.88|3021.66|3021.66|3021.66|3021.66|3020.88|3020.88|0
1653402930000|2022-05-24 14:35:30|3021.59|3021.59|3021.51|3021.51|3021.59|3021.59|3021.51|3021.51|0
1653402940000|2022-05-24 14:35:40|3021.4|3021.4|3021.4|3021.4|3021.4|3021.4|3021.4|3021.4|0
1653402960000|2022-05-24 14:36:00|3021.61|3021.61|3021.63|3021.63|3021.71|3021.71|3021.61|3021.61|0
1653402970000|2022-05-24 14:36:10|3021.97|3021.97|3022.26|3022.26|3022.26|3022.26|3021.97|3021.97|0
1653402980000|2022-05-24 14:36:20|3022.52|3022.52|3022.7|3022.7|3022.7|3022.7|3022.52|3022.52|0
1653403000000|2022-05-24 14:36:40|3022.81|3022.81|3022.76|3022.76|3022.81|3022.81|3022.48|3022.48|0
1653403020000|2022-05-24 14:37:00|3022.68|3022.68|3022.83|3022.83|3023.16|3023.16|3022.68|3022.68|0
1653403030000|2022-05-24 14:37:10|3022.73|3022.73|3022.73|3022.73|3022.73|3022.73|3022.73|3022.73|0
1653403050000|2022-05-24 14:37:30|3022.65|3022.65|3022.73|3022.73|3022.73|3022.73|3022.65|3022.65|0
1653403060000|2022-05-24 14:37:40|3022.84|3022.84|3022.84|3022.84|3022.84|3022.84|3022.84|3022.84|0
1653403070000|2022-05-24 14:37:50|3022.74|3022.74|3022.74|3022.74|3022.74|3022.74|3022.74|3022.74|0
1653403080000|2022-05-24 14:38:00|3022.5|3022.5|3022.29|3022.29|3022.5|3022.5|3022.29|3022.29|0
1653403090000|2022-05-24 14:38:10|3022.24|3022.24|3020.26|3020.26|3022.24|3022.24|3020.26|3020.26|0
1653403100000|2022-05-24 14:38:20|3019.93|3019.93|3019.71|3019.71|3020.26|3020.26|3019.71|3019.71|0
1653403110000|2022-05-24 14:38:30|3019.61|3019.61|3019.33|3019.33|3019.61|3019.61|3019.33|3019.33|0
1653403120000|2022-05-24 14:38:40|3019.41|3019.41|3019.41|3019.41|3019.41|3019.41|3019.41|3019.41|0
1653403130000|2022-05-24 14:38:50|3019.33|3019.33|3019.4|3019.4|3019.4|3019.4|3019.33|3019.33|0
1653403140000|2022-05-24 14:39:00|3019.48|3019.48|3019.48|3019.48|3019.48|3019.48|3019.48|3019.48|0
1653403160000|2022-05-24 14:39:20|3019.81|3019.81|3019.81|3019.81|3019.81|3019.81|3019.81|3019.81|0
1653403170000|2022-05-24 14:39:30|3019.89|3019.89|3020.13|3020.13|3020.13|3020.13|3019.89|3019.89|0
1653403180000|2022-05-24 14:39:40|3019.9|3019.9|3019.66|3019.66|3019.9|3019.9|3019.66|3019.66|0
1653403190000|2022-05-24 14:39:50|3019.62|3019.62|3019.44|3019.44|3019.62|3019.62|3019.29|3019.29|0
1653403200000|2022-05-24 14:40:00|3019.79|3019.79|3019.79|3019.79|3019.79|3019.79|3019.79|3019.79|0
1653403210000|2022-05-24 14:40:10|3020.13|3020.13|3020.41|3020.41|3020.41|3020.41|3020.13|3020.13|0
1653403220000|2022-05-24 14:40:20|3020.32|3020.32|3018.08|3018.08|3020.41|3020.41|3018.08|3018.08|0
1653403230000|2022-05-24 14:40:30|3018.41|3018.41|3018.31|3018.31|3018.47|3018.47|3018.31|3018.31|0
1653403240000|2022-05-24 14:40:40|3018.27|3018.27|3018.27|3018.27|3018.27|3018.27|3018.27|3018.27|0
1653403260000|2022-05-24 14:41:00|3018.19|3018.19|3018.19|3018.19|3018.19|3018.19|3018.19|3018.19|0
1653403270000|2022-05-24 14:41:10|3018.08|3018.08|3018.08|3018.08|3018.08|3018.08|3018.08|3018.08|0
1653403330000|2022-05-24 14:42:10|3018.18|3018.18|3018.46|3018.46|3018.46|3018.46|3018.18|3018.18|0
1653403340000|2022-05-24 14:42:20|3018.37|3018.37|3018.46|3018.46|3018.46|3018.46|3018.37|3018.37|0
1653403380000|2022-05-24 14:43:00|3018.68|3018.68|3019.24|3019.24|3019.24|3019.24|3018.57|3018.57|0
1653403390000|2022-05-24 14:43:10|3019.34|3019.34|3018.77|3018.77|3019.72|3019.72|3018.72|3018.72|0
1653403400000|2022-05-24 14:43:20|3018.89|3018.89|3018.63|3018.63|3018.94|3018.94|3018.63|3018.63|0
1653403410000|2022-05-24 14:43:30|3018.44|3018.44|3017.67|3017.67|3018.54|3018.54|3017.67|3017.67|0
1653403440000|2022-05-24 14:44:00|3017.77|3017.77|3017.63|3017.63|3017.77|3017.77|3017.63|3017.63|0
1653403450000|2022-05-24 14:44:10|3017.59|3017.59|3016.2|3016.2|3017.63|3017.63|3016.2|3016.2|0
1653403460000|2022-05-24 14:44:20|3016.28|3016.28|3016.05|3016.05|3016.28|3016.28|3016.05|3016.05|0
1653403480000|2022-05-24 14:44:40|3015.65|3015.65|3015.73|3015.73|3015.73|3015.73|3015.65|3015.65|0
1653403490000|2022-05-24 14:44:50|3015.4|3015.4|3015.47|3015.47|3015.47|3015.47|3015.32|3015.32|0
1653403500000|2022-05-24 14:45:00|3015.33|3015.33|3014.65|3014.65|3015.33|3015.33|3014.65|3014.65|0
1653403510000|2022-05-24 14:45:10|3014.76|3014.76|3014.77|3014.77|3014.84|3014.84|3014.7|3014.7|0
1653403520000|2022-05-24 14:45:20|3014.69|3014.69|3014.65|3014.65|3014.69|3014.69|3014.65|3014.65|0
1653403530000|2022-05-24 14:45:30|3014.73|3014.73|3014.73|3014.73|3014.73|3014.73|3014.73|3014.73|0
1653403540000|2022-05-24 14:45:40|3014.65|3014.65|3014.65|3014.65|3014.65|3014.65|3014.65|3014.65|0
1653403550000|2022-05-24 14:45:50|3014.55|3014.55|3015.47|3015.47|3015.47|3015.47|3014.47|3014.47|0
1653403560000|2022-05-24 14:46:00|3015.66|3015.66|3015.83|3015.83|3015.83|3015.83|3015.66|3015.66|0
1653403570000|2022-05-24 14:46:10|3015.74|3015.74|3015.55|3015.55|3015.74|3015.74|3015.55|3015.55|0
1653403580000|2022-05-24 14:46:20|3015.46|3015.46|3015.48|3015.48|3015.48|3015.48|3015.36|3015.36|0
1653403590000|2022-05-24 14:46:30|3015.08|3015.08|3015.03|3015.03|3015.08|3015.08|3015.03|3015.03|0
1653403600000|2022-05-24 14:46:40|3015.34|3015.34|3015.42|3015.42|3015.42|3015.42|3015.34|3015.34|0
1653403610000|2022-05-24 14:46:50|3015.5|3015.5|3015.61|3015.61|3015.61|3015.61|3015.5|3015.5|0
1653403620000|2022-05-24 14:47:00|3015.51|3015.51|3015.72|3015.72|3015.72|3015.72|3015.51|3015.51|0
1653403640000|2022-05-24 14:47:20|3016.19|3016.19|3016.52|3016.52|3016.52|3016.52|3016.19|3016.19|0
1653403660000|2022-05-24 14:47:40|3016.33|3016.33|3016.33|3016.33|3016.33|3016.33|3016.33|3016.33|0
1653403670000|2022-05-24 14:47:50|3016|3016|3016.04|3016.04|3016.04|3016.04|3016|3016|0
1653403690000|2022-05-24 14:48:10|3016.11|3016.11|3015.94|3015.94|3016.11|3016.11|3015.94|3015.94|0
1653403700000|2022-05-24 14:48:20|3015.87|3015.87|3015.85|3015.85|3015.87|3015.87|3015.77|3015.77|0
1653403710000|2022-05-24 14:48:30|3015.83|3015.83|3015.83|3015.83|3015.83|3015.83|3015.83|3015.83|0
1653403720000|2022-05-24 14:48:40|3015.88|3015.88|3015.89|3015.89|3015.92|3015.92|3015.77|3015.77|0
1653403730000|2022-05-24 14:48:50|3015.86|3015.86|3015.86|3015.86|3015.86|3015.86|3015.86|3015.86|0
1653403740000|2022-05-24 14:49:00|3015.2|3015.2|3015.99|3015.99|3015.99|3015.99|3015.2|3015.2|0
1653403780000|2022-05-24 14:49:40|3015.66|3015.66|3015.5|3015.5|3015.66|3015.66|3015.5|3015.5|0
1653403790000|2022-05-24 14:49:50|3015.66|3015.66|3016.3|3016.3|3016.3|3016.3|3015.66|3015.66|0
1653403800000|2022-05-24 14:50:00|3016.34|3016.34|3016.3|3016.3|3016.34|3016.34|3016.11|3016.11|0
1653403810000|2022-05-24 14:50:10|3016.42|3016.42|3016.23|3016.23|3016.42|3016.42|3016.13|3016.13|0
1653403820000|2022-05-24 14:50:20|3016.66|3016.66|3016.66|3016.66|3016.66|3016.66|3016.66|3016.66|0
1653403830000|2022-05-24 14:50:30|3016.85|3016.85|3016.72|3016.72|3016.93|3016.93|3016.72|3016.72|0
1653403840000|2022-05-24 14:50:40|3016.56|3016.56|3016.34|3016.34|3016.56|3016.56|3015.89|3015.89|0
1653403850000|2022-05-24 14:50:50|3016.63|3016.63|3016.34|3016.34|3016.63|3016.63|3016.34|3016.34|0
1653403860000|2022-05-24 14:51:00|3016.5|3016.5|3016.42|3016.42|3016.5|3016.5|3016.42|3016.42|0
1653403870000|2022-05-24 14:51:10|3016.5|3016.5|3016.77|3016.77|3016.88|3016.88|3016.5|3016.5|0
1653403880000|2022-05-24 14:51:20|3017.1|3017.1|3017.55|3017.55|3017.55|3017.55|3017.1|3017.1|0
1653403890000|2022-05-24 14:51:30|3017.66|3017.66|3017.74|3017.74|3017.74|3017.74|3017.66|3017.66|0
1653403900000|2022-05-24 14:51:40|3017.95|3017.95|3018.16|3018.16|3018.16|3018.16|3017.95|3017.95|0
1653403910000|2022-05-24 14:51:50|3018.05|3018.05|3018.39|3018.39|3018.39|3018.39|3018.05|3018.05|0
1653403920000|2022-05-24 14:52:00|3018.31|3018.31|3018.41|3018.41|3018.41|3018.41|3018.31|3018.31|0
1653403930000|2022-05-24 14:52:10|3018.33|3018.33|3017.95|3017.95|3018.49|3018.49|3017.74|3017.74|0
1653403940000|2022-05-24 14:52:20|3017.61|3017.61|3016.66|3016.66|3017.64|3017.64|3016.66|3016.66|0
1653403950000|2022-05-24 14:52:30|3016.46|3016.46|3016.38|3016.38|3016.46|3016.46|3016.38|3016.38|0
1653403960000|2022-05-24 14:52:40|3016.5|3016.5|3016.5|3016.5|3016.5|3016.5|3016.5|3016.5|0
1653403970000|2022-05-24 14:52:50|3016.34|3016.34|3016.42|3016.42|3016.42|3016.42|3016.34|3016.34|0
1653403980000|2022-05-24 14:53:00|3016.08|3016.08|3016.42|3016.42|3016.42|3016.42|3016.08|3016.08|0
1653403990000|2022-05-24 14:53:10|3016.61|3016.61|3016.76|3016.76|3016.76|3016.76|3016.61|3016.61|0
1653404000000|2022-05-24 14:53:20|3016.97|3016.97|3017.24|3017.24|3017.24|3017.24|3016.97|3016.97|0
1653404030000|2022-05-24 14:53:50|3017.05|3017.05|3016.05|3016.05|3017.05|3017.05|3015.97|3015.97|0
1653404040000|2022-05-24 14:54:00|3015.95|3015.95|3015.55|3015.55|3015.95|3015.95|3015.55|3015.55|0
1653404050000|2022-05-24 14:54:10|3015.38|3015.38|3015.04|3015.04|3015.38|3015.38|3015.04|3015.04|0
1653404070000|2022-05-24 14:54:30|3014.76|3014.76|3014.53|3014.53|3014.76|3014.76|3014.53|3014.53|0
1653404100000|2022-05-24 14:55:00|3014.45|3014.45|3014.45|3014.45|3014.45|3014.45|3014.45|3014.45|0
1653404110000|2022-05-24 14:55:10|3014.34|3014.34|3013.69|3013.69|3014.34|3014.34|3013.69|3013.69|0
1653404130000|2022-05-24 14:55:30|3013.36|3013.36|3013.33|3013.33|3013.69|3013.69|3013.33|3013.33|0
1653404150000|2022-05-24 14:55:50|3013.26|3013.26|3013.18|3013.18|3013.26|3013.26|3013.18|3013.18|0
1653404160000|2022-05-24 14:56:00|3013.28|3013.28|3012.95|3012.95|3013.28|3013.28|3012.95|3012.95|0
1653404170000|2022-05-24 14:56:10|3012.89|3012.89|3012.89|3012.89|3012.89|3012.89|3012.89|3012.89|0
1653404190000|2022-05-24 14:56:30|3013.34|3013.34|3013.34|3013.34|3013.34|3013.34|3013.34|3013.34|0
1653404220000|2022-05-24 14:57:00|3013.24|3013.24|3013.4|3013.4|3013.4|3013.4|3013.24|3013.24|0
1653404230000|2022-05-24 14:57:10|3013.56|3013.56|3013.56|3013.56|3013.56|3013.56|3013.56|3013.56|0
1653404240000|2022-05-24 14:57:20|3013.48|3013.48|3013.48|3013.48|3013.48|3013.48|3013.48|3013.48|0
1653404260000|2022-05-24 14:57:40|3013.4|3013.4|3013.4|3013.4|3013.4|3013.4|3013.4|3013.4|0
1653404270000|2022-05-24 14:57:50|3013.5|3013.5|3013.74|3013.74|3013.74|3013.74|3013.5|3013.5|0
1653404280000|2022-05-24 14:58:00|3014.74|3014.74|3014.65|3014.65|3014.74|3014.74|3014.65|3014.65|0
1653404290000|2022-05-24 14:58:10|3014.53|3014.53|3014.53|3014.53|3014.53|3014.53|3014.53|3014.53|0
1653404330000|2022-05-24 14:58:50|3014.87|3014.87|3014.9|3014.9|3014.9|3014.9|3014.79|3014.79|0
1653404340000|2022-05-24 14:59:00|3015.11|3015.11|3015.11|3015.11|3015.11|3015.11|3015.11|3015.11|0
1653404350000|2022-05-24 14:59:10|3015.45|3015.45|3015.45|3015.45|3015.45|3015.45|3015.45|3015.45|0
1653404380000|2022-05-24 14:59:40|3015.56|3015.56|3016.12|3016.12|3016.12|3016.12|3015.56|3015.56|0
1653404390000|2022-05-24 14:59:50|3016.28|3016.28|3016.87|3016.87|3016.87|3016.87|3016.28|3016.28|0
1653404400000|2022-05-24 15:00:00|3016.71|3016.71|3016.39|3016.39|3016.71|3016.71|3016.28|3016.28|0
1653404410000|2022-05-24 15:00:10|3016.28|3016.28|3016.16|3016.16|3016.28|3016.28|3016.16|3016.16|0
1653404430000|2022-05-24 15:00:30|3016.24|3016.24|3016.24|3016.24|3016.24|3016.24|3016.24|3016.24|0
1653404450000|2022-05-24 15:00:50|3016.42|3016.42|3016.42|3016.42|3016.42|3016.42|3016.42|3016.42|0
1653404470000|2022-05-24 15:01:10|3016.08|3016.08|3016.08|3016.08|3016.08|3016.08|3016.08|3016.08|0
1653404490000|2022-05-24 15:01:30|3016.16|3016.16|3016.05|3016.05|3016.16|3016.16|3016.05|3016.05|0
1653404500000|2022-05-24 15:01:40|3015.97|3015.97|3015.97|3015.97|3015.97|3015.97|3015.97|3015.97|0
1653404520000|2022-05-24 15:02:00|3016.13|3016.13|3016.21|3016.21|3016.21|3016.21|3016.13|3016.13|0
1653404530000|2022-05-24 15:02:10|3016.42|3016.42|3016.42|3016.42|3016.42|3016.42|3016.42|3016.42|0
1653404550000|2022-05-24 15:02:30|3016.5|3016.5|3016.41|3016.41|3016.57|3016.57|3016.41|3016.41|0
1653404560000|2022-05-24 15:02:40|3016.5|3016.5|3016.26|3016.26|3016.6|3016.6|3016.26|3016.26|0
1653404580000|2022-05-24 15:03:00|3016.15|3016.15|3016.04|3016.04|3016.15|3016.15|3016.04|3016.04|0
1653404590000|2022-05-24 15:03:10|3016.09|3016.09|3016.09|3016.09|3016.09|3016.09|3016.09|3016.09|0
1653404600000|2022-05-24 15:03:20|3016.25|3016.25|3016.58|3016.58|3016.58|3016.58|3016.25|3016.25|0
1653404610000|2022-05-24 15:03:30|3016.5|3016.5|3016.94|3016.94|3016.94|3016.94|3016.5|3016.5|0
1653404620000|2022-05-24 15:03:40|3017.11|3017.11|3017.11|3017.11|3017.11|3017.11|3017.11|3017.11|0
1653404640000|2022-05-24 15:04:00|3017.19|3017.19|3017.27|3017.27|3017.27|3017.27|3017.19|3017.19|0
1653404660000|2022-05-24 15:04:20|3017.35|3017.35|3017.35|3017.35|3017.35|3017.35|3017.35|3017.35|0
1653404690000|2022-05-24 15:04:50|3017.55|3017.55|3017.47|3017.47|3017.55|3017.55|3017.47|3017.47|0
1653404700000|2022-05-24 15:05:00|3017.36|3017.36|3018.48|3018.48|3018.48|3018.48|3017.36|3017.36|0
1653404730000|2022-05-24 15:05:30|3018.63|3018.63|3020.25|3020.25|3020.41|3020.41|3018.63|3018.63|0
1653404740000|2022-05-24 15:05:40|3020.44|3020.44|3020.53|3020.53|3020.53|3020.53|3020.44|3020.44|0
1653404750000|2022-05-24 15:05:50|3020.64|3020.64|3020.64|3020.64|3020.64|3020.64|3020.64|3020.64|0
1653404770000|2022-05-24 15:06:10|3020.98|3020.98|3020.61|3020.61|3021.12|3021.12|3020.45|3020.45|0
1653404780000|2022-05-24 15:06:20|3020.5|3020.5|3020.04|3020.04|3020.71|3020.71|3020.04|3020.04|0
1653404790000|2022-05-24 15:06:30|3019.9|3019.9|3019.9|3019.9|3019.9|3019.9|3019.9|3019.9|0
1653404800000|2022-05-24 15:06:40|3020.02|3020.02|3019.7|3019.7|3020.02|3020.02|3019.7|3019.7|0
1653404810000|2022-05-24 15:06:50|3019.59|3019.59|3019.49|3019.49|3019.59|3019.59|3019.49|3019.49|0
1653404820000|2022-05-24 15:07:00|3018.82|3018.82|3018.93|3018.93|3018.93|3018.93|3018.82|3018.82|0
1653404830000|2022-05-24 15:07:10|3018.86|3018.86|3018.57|3018.57|3018.86|3018.86|3018.55|3018.55|0
1653404840000|2022-05-24 15:07:20|3018.47|3018.47|3018.8|3018.8|3018.8|3018.8|3018.47|3018.47|0
1653404850000|2022-05-24 15:07:30|3018.76|3018.76|3018.76|3018.76|3018.76|3018.76|3018.76|3018.76|0
1653404860000|2022-05-24 15:07:40|3018.47|3018.47|3018.47|3018.47|3018.47|3018.47|3018.47|3018.47|0
1653404870000|2022-05-24 15:07:50|3018.38|3018.38|3018.38|3018.38|3018.38|3018.38|3018.38|3018.38|0
1653404880000|2022-05-24 15:08:00|3018.3|3018.3|3018.3|3018.3|3018.3|3018.3|3018.3|3018.3|0
1653404890000|2022-05-24 15:08:10|3018.46|3018.46|3018.57|3018.57|3018.57|3018.57|3018.46|3018.46|0
1653404900000|2022-05-24 15:08:20|3018.69|3018.69|3018.69|3018.69|3018.69|3018.69|3018.69|3018.69|0
1653404910000|2022-05-24 15:08:30|3018.77|3018.77|3019|3019|3019|3019|3018.77|3018.77|0
1653404920000|2022-05-24 15:08:40|3019.21|3019.21|3019.21|3019.21|3019.21|3019.21|3019.21|3019.21|0
1653404930000|2022-05-24 15:08:50|3019.29|3019.29|3019.18|3019.18|3019.29|3019.29|3019.18|3019.18|0
1653404940000|2022-05-24 15:09:00|3019.29|3019.29|3019.29|3019.29|3019.29|3019.29|3019.29|3019.29|0
1653404960000|2022-05-24 15:09:20|3019.39|3019.39|3019.39|3019.39|3019.39|3019.39|3019.39|3019.39|0
1653404990000|2022-05-24 15:09:50|3019.47|3019.47|3019.47|3019.47|3019.47|3019.47|3019.39|3019.39|0
1653405000000|2022-05-24 15:10:00|3019.81|3019.81|3019.81|3019.81|3019.81|3019.81|3019.81|3019.81|0
1653405010000|2022-05-24 15:10:10|3019.92|3019.92|3019.91|3019.91|3019.99|3019.99|3019.91|3019.91|0
1653405020000|2022-05-24 15:10:20|3019.99|3019.99|3020.66|3020.66|3020.66|3020.66|3019.99|3019.99|0
1653405030000|2022-05-24 15:10:30|3020.81|3020.81|3020.81|3020.81|3020.81|3020.81|3020.81|3020.81|0
1653405040000|2022-05-24 15:10:40|3021.15|3021.15|3020.99|3020.99|3021.15|3021.15|3020.99|3020.99|0
1653405050000|2022-05-24 15:10:50|3021.07|3021.07|3020.66|3020.66|3021.07|3021.07|3020.66|3020.66|0
1653405060000|2022-05-24 15:11:00|3020.74|3020.74|3020.74|3020.74|3020.74|3020.74|3020.74|3020.74|0
1653405070000|2022-05-24 15:11:10|3020.81|3020.81|3020.98|3020.98|3020.98|3020.98|3020.81|3020.81|0
1653405080000|2022-05-24 15:11:20|3021.31|3021.31|3021.35|3021.35|3021.35|3021.35|3021.31|3021.31|0
1653405090000|2022-05-24 15:11:30|3021.46|3021.46|3021.46|3021.46|3021.46|3021.46|3021.46|3021.46|0
1653405100000|2022-05-24 15:11:40|3021.56|3021.56|3021.62|3021.62|3021.62|3021.62|3021.56|3021.56|0
1653405150000|2022-05-24 15:12:30|3021.7|3021.7|3021.86|3021.86|3021.86|3021.86|3021.7|3021.7|0
1653405160000|2022-05-24 15:12:40|3022.2|3022.2|3022.32|3022.32|3022.32|3022.32|3022.2|3022.2|0
1653405180000|2022-05-24 15:13:00|3022.21|3022.21|3022.38|3022.38|3022.38|3022.38|3022.05|3022.05|0
1653405190000|2022-05-24 15:13:10|3022.05|3022.05|3022.05|3022.05|3022.05|3022.05|3022.05|3022.05|0
1653405200000|2022-05-24 15:13:20|3021.97|3021.97|3021.97|3021.97|3021.97|3021.97|3021.97|3021.97|0
1653405230000|2022-05-24 15:13:50|3021.99|3021.99|3021.94|3021.94|3021.99|3021.99|3021.94|3021.94|0
1653405240000|2022-05-24 15:14:00|3022.02|3022.02|3022.08|3022.08|3022.08|3022.08|3022|3022|0
1653405250000|2022-05-24 15:14:10|3022.04|3022.04|3022.04|3022.04|3022.04|3022.04|3022.04|3022.04|0
1653405270000|2022-05-24 15:14:30|3021.94|3021.94|3021.64|3021.64|3022.02|3022.02|3021.64|3021.64|0
1653405290000|2022-05-24 15:14:50|3021.61|3021.61|3021.4|3021.4|3021.61|3021.61|3021.4|3021.4|0
1653405300000|2022-05-24 15:15:00|3021.32|3021.32|3021.51|3021.51|3021.51|3021.51|3021.32|3021.32|0
1653405310000|2022-05-24 15:15:10|3021.6|3021.6|3021.51|3021.51|3021.6|3021.6|3021.51|3021.51|0
1653405320000|2022-05-24 15:15:20|3021.33|3021.33|3021.32|3021.32|3021.43|3021.43|3021.32|3021.32|0
1653405330000|2022-05-24 15:15:30|3020.97|3020.97|3021.06|3021.06|3021.06|3021.06|3020.97|3020.97|0
1653405350000|2022-05-24 15:15:50|3021.14|3021.14|3021.06|3021.06|3021.14|3021.14|3021.06|3021.06|0
1653405370000|2022-05-24 15:16:10|3021.39|3021.39|3021.35|3021.35|3021.39|3021.39|3021.35|3021.35|0
1653405380000|2022-05-24 15:16:20|3021.43|3021.43|3021.43|3021.43|3021.43|3021.43|3021.43|3021.43|0
1653405400000|2022-05-24 15:16:40|3021.27|3021.27|3021.27|3021.27|3021.27|3021.27|3021.27|3021.27|0
1653405410000|2022-05-24 15:16:50|3021.07|3021.07|3020.81|3020.81|3021.07|3021.07|3020.73|3020.73|0
1653405420000|2022-05-24 15:17:00|3020.89|3020.89|3021.27|3021.27|3021.38|3021.38|3020.89|3020.89|0
1653405430000|2022-05-24 15:17:10|3021.16|3021.16|3021.04|3021.04|3021.16|3021.16|3021.04|3021.04|0
1653405440000|2022-05-24 15:17:20|3021.08|3021.08|3021.16|3021.16|3021.16|3021.16|3021.08|3021.08|0
1653405450000|2022-05-24 15:17:30|3021.08|3021.08|3021|3021|3021.08|3021.08|3021|3021|0
1653405470000|2022-05-24 15:17:50|3021.08|3021.08|3021.04|3021.04|3021.08|3021.08|3021.04|3021.04|0
1653405480000|2022-05-24 15:18:00|3021.12|3021.12|3021.15|3021.15|3021.15|3021.15|3021.12|3021.12|0
1653405500000|2022-05-24 15:18:20|3020.99|3020.99|3021.07|3021.07|3021.07|3021.07|3020.99|3020.99|0
1653405510000|2022-05-24 15:18:30|3020.74|3020.74|3020.97|3020.97|3020.97|3020.97|3020.74|3020.74|0
1653405520000|2022-05-24 15:18:40|3021.05|3021.05|3020.98|3020.98|3021.21|3021.21|3020.9|3020.9|0
1653405530000|2022-05-24 15:18:50|3021.2|3021.2|3021.2|3021.2|3021.31|3021.31|3021.05|3021.05|0
1653405540000|2022-05-24 15:19:00|3021.38|3021.38|3021.38|3021.38|3021.46|3021.46|3021.3|3021.3|0
1653405560000|2022-05-24 15:19:20|3021.46|3021.46|3021.46|3021.46|3021.46|3021.46|3021.46|3021.46|0
1653405570000|2022-05-24 15:19:30|3021.54|3021.54|3021.49|3021.49|3021.54|3021.54|3021.49|3021.49|0
1653405590000|2022-05-24 15:19:50|3021.33|3021.33|3021.4|3021.4|3021.4|3021.4|3021.33|3021.33|0
1653405600000|2022-05-24 15:20:00|3021.26|3021.26|3021.38|3021.38|3021.38|3021.38|3021.26|3021.26|0
1653405610000|2022-05-24 15:20:10|3021.33|3021.33|3021.1|3021.1|3021.33|3021.33|3021.03|3021.03|0
1653405620000|2022-05-24 15:20:20|3021.01|3021.01|3021.01|3021.01|3021.01|3021.01|3021.01|3021.01|0
1653405630000|2022-05-24 15:20:30|3020.85|3020.85|3020.85|3020.85|3020.85|3020.85|3020.85|3020.85|0
1653405640000|2022-05-24 15:20:40|3020.97|3020.97|3020.89|3020.89|3020.97|3020.97|3020.65|3020.65|0
1653405650000|2022-05-24 15:20:50|3020.73|3020.73|3020.81|3020.81|3020.81|3020.81|3020.73|3020.73|0
1653405660000|2022-05-24 15:21:00|3020.72|3020.72|3020.05|3020.05|3020.72|3020.72|3020.05|3020.05|0
1653405670000|2022-05-24 15:21:10|3020.21|3020.21|3020.12|3020.12|3020.36|3020.36|3020.02|3020.02|0
1653405690000|2022-05-24 15:21:30|3020.31|3020.31|3020.07|3020.07|3020.31|3020.31|3020.07|3020.07|0
1653405700000|2022-05-24 15:21:40|3019.86|3019.86|3019.97|3019.97|3019.97|3019.97|3019.86|3019.86|0
1653405710000|2022-05-24 15:21:50|3019.76|3019.76|3019.97|3019.97|3019.97|3019.97|3019.76|3019.76|0
1653405720000|2022-05-24 15:22:00|3020.01|3020.01|3020.01|3020.01|3020.01|3020.01|3020.01|3020.01|0
1653405730000|2022-05-24 15:22:10|3019.91|3019.91|3020.07|3020.07|3020.07|3020.07|3019.91|3019.91|0
1653405740000|2022-05-24 15:22:20|3020.19|3020.19|3020.07|3020.07|3020.19|3020.19|3020.07|3020.07|0
1653405770000|2022-05-24 15:22:50|3020.02|3020.02|3019.73|3019.73|3020.02|3020.02|3019.73|3019.73|0
1653405780000|2022-05-24 15:23:00|3019.96|3019.96|3020.25|3020.25|3020.25|3020.25|3019.96|3019.96|0
1653405790000|2022-05-24 15:23:10|3020.17|3020.17|3020.17|3020.17|3020.17|3020.17|3020.17|3020.17|0
1653405800000|2022-05-24 15:23:20|3020.33|3020.33|3020.55|3020.55|3020.55|3020.55|3020.25|3020.25|0
1653405810000|2022-05-24 15:23:30|3020.66|3020.66|3020.66|3020.66|3020.66|3020.66|3020.66|3020.66|0
1653405820000|2022-05-24 15:23:40|3021|3021|3021|3021|3021|3021|3020.88|3020.88|0
1653405840000|2022-05-24 15:24:00|3021.09|3021.09|3021.42|3021.42|3021.42|3021.42|3021.09|3021.09|0
1653405850000|2022-05-24 15:24:10|3021.34|3021.34|3021.23|3021.23|3021.46|3021.46|3021.23|3021.23|0
1653405860000|2022-05-24 15:24:20|3021.01|3021.01|3021.42|3021.42|3021.42|3021.42|3021.01|3021.01|0
1653405870000|2022-05-24 15:24:30|3022.09|3022.09|3022.51|3022.51|3022.51|3022.51|3022.09|3022.09|0
1653405880000|2022-05-24 15:24:40|3022.49|3022.49|3022.41|3022.41|3022.49|3022.49|3022.41|3022.41|0
1653405890000|2022-05-24 15:24:50|3022.52|3022.52|3022.56|3022.56|3022.56|3022.56|3022.44|3022.44|0
1653405900000|2022-05-24 15:25:00|3022.76|3022.76|3022.07|3022.07|3022.97|3022.97|3022.07|3022.07|0
1653405910000|2022-05-24 15:25:10|3022.3|3022.3|3022.31|3022.31|3022.42|3022.42|3021.99|3021.99|0
1653405920000|2022-05-24 15:25:20|3022.4|3022.4|3022.59|3022.59|3022.59|3022.59|3022.4|3022.4|0
1653405930000|2022-05-24 15:25:30|3022.69|3022.69|3022.92|3022.92|3022.92|3022.92|3022.69|3022.69|0
1653405950000|2022-05-24 15:25:50|3022.82|3022.82|3022.98|3022.98|3023.08|3023.08|3022.7|3022.7|0
1653405960000|2022-05-24 15:26:00|3022.53|3022.53|3023.02|3023.02|3023.02|3023.02|3022.46|3022.46|0
1653405980000|2022-05-24 15:26:20|3022.86|3022.86|3023.19|3023.19|3023.19|3023.19|3022.78|3022.78|0
1653405990000|2022-05-24 15:26:30|3023.27|3023.27|3022.94|3022.94|3023.27|3023.27|3022.94|3022.94|0
1653406010000|2022-05-24 15:26:50|3023.27|3023.27|3023.27|3023.27|3023.27|3023.27|3023.27|3023.27|0
1653406020000|2022-05-24 15:27:00|3023.16|3023.16|3022.55|3022.55|3023.16|3023.16|3022.44|3022.44|0
1653406030000|2022-05-24 15:27:10|3022.47|3022.47|3022.15|3022.15|3022.47|3022.47|3022.15|3022.15|0
1653406040000|2022-05-24 15:27:20|3021.95|3021.95|3021.95|3021.95|3021.95|3021.95|3021.95|3021.95|0
1653406050000|2022-05-24 15:27:30|3021.82|3021.82|3021.43|3021.43|3021.82|3021.82|3021.43|3021.43|0
1653406060000|2022-05-24 15:27:40|3021.47|3021.47|3021.78|3021.78|3021.78|3021.78|3021.47|3021.47|0
1653406070000|2022-05-24 15:27:50|3021.7|3021.7|3022.07|3022.07|3022.07|3022.07|3021.62|3021.62|0
1653406080000|2022-05-24 15:28:00|3021.99|3021.99|3021.99|3021.99|3021.99|3021.99|3021.99|3021.99|0
1653406090000|2022-05-24 15:28:10|3021.91|3021.91|3021.6|3021.6|3021.91|3021.91|3021.52|3021.52|0
1653406100000|2022-05-24 15:28:20|3021.67|3021.67|3021.67|3021.67|3021.67|3021.67|3021.67|3021.67|0
1653406110000|2022-05-24 15:28:30|3021.76|3021.76|3021.42|3021.42|3021.76|3021.76|3021.42|3021.42|0
1653406120000|2022-05-24 15:28:40|3021.52|3021.52|3021.52|3021.52|3021.52|3021.52|3021.52|3021.52|0
1653406130000|2022-05-24 15:28:50|3021.56|3021.56|3021.63|3021.63|3021.71|3021.71|3021.56|3021.56|0
1653406140000|2022-05-24 15:29:00|3021.55|3021.55|3021.96|3021.96|3021.96|3021.96|3021.23|3021.23|0
1653406150000|2022-05-24 15:29:10|3021.98|3021.98|3021.8|3021.8|3021.98|3021.98|3021.8|3021.8|0
1653406160000|2022-05-24 15:29:20|3021.7|3021.7|3020.93|3020.93|3021.7|3021.7|3020.93|3020.93|0
1653406170000|2022-05-24 15:29:30|3021.41|3021.41|3021.96|3021.96|3021.96|3021.96|3021.39|3021.39|0
1653406180000|2022-05-24 15:29:40|3022.15|3022.15|3021.44|3021.44|3022.18|3022.18|3021.36|3021.36|0
1653406190000|2022-05-24 15:29:50|3021.52|3021.52|3021.96|3021.96|3022.48|3022.48|3021.27|3021.27|0
1653462900000|2022-05-25 07:15:00|3050.59|3050.59|3050.52|3050.52|3050.59|3050.59|3050.52|3050.52|0
1653462910000|2022-05-25 07:15:10|3050.35|3050.35|3050.22|3050.22|3050.35|3050.35|3050.01|3050.01|0
1653462920000|2022-05-25 07:15:20|3050.57|3050.57|3050.57|3050.57|3050.57|3050.57|3050.57|3050.57|0
1653462940000|2022-05-25 07:15:40|3050.71|3050.71|3050.71|3050.71|3050.71|3050.71|3050.71|3050.71|0
1653462950000|2022-05-25 07:15:50|3050.94|3050.94|3050.94|3050.94|3050.94|3050.94|3050.94|3050.94|0
1653462960000|2022-05-25 07:16:00|3049.19|3049.19|3048.11|3048.11|3049.19|3049.19|3048.11|3048.11|0
1653462970000|2022-05-25 07:16:10|3047.78|3047.78|3046.81|3046.81|3047.78|3047.78|3046.69|3046.69|0
1653462980000|2022-05-25 07:16:20|3046.6|3046.6|3046.37|3046.37|3046.6|3046.6|3046.37|3046.37|0
1653462990000|2022-05-25 07:16:30|3047.04|3047.04|3047.36|3047.36|3047.36|3047.36|3047.04|3047.04|0
1653463000000|2022-05-25 07:16:40|3047.47|3047.47|3047.58|3047.58|3047.58|3047.58|3047.47|3047.47|0
1653463010000|2022-05-25 07:16:50|3047.7|3047.7|3047.7|3047.7|3047.7|3047.7|3047.7|3047.7|0
1653463020000|2022-05-25 07:17:00|3047.49|3047.49|3047.49|3047.49|3047.49|3047.49|3047.49|3047.49|0
1653463040000|2022-05-25 07:17:20|3047.91|3047.91|3048.08|3048.08|3048.08|3048.08|3047.91|3047.91|0
1653463050000|2022-05-25 07:17:30|3048.4|3048.4|3048.52|3048.52|3048.6|3048.6|3048.4|3048.4|0
1653463060000|2022-05-25 07:17:40|3048.42|3048.42|3048.42|3048.42|3048.42|3048.42|3048.42|3048.42|0
1653463070000|2022-05-25 07:17:50|3048.5|3048.5|3048.26|3048.26|3048.5|3048.5|3048.26|3048.26|0
1653463080000|2022-05-25 07:18:00|3049.93|3049.93|3049.93|3049.93|3049.93|3049.93|3049.93|3049.93|0
1653463090000|2022-05-25 07:18:10|3050.04|3050.04|3050.13|3050.13|3050.13|3050.13|3050.04|3050.04|0
1653463100000|2022-05-25 07:18:20|3050.06|3050.06|3050.01|3050.01|3050.06|3050.06|3050.01|3050.01|0
1653463130000|2022-05-25 07:18:50|3050.44|3050.44|3050.44|3050.44|3050.44|3050.44|3050.44|3050.44|0
1653463140000|2022-05-25 07:19:00|3050.61|3050.61|3054.01|3054.01|3054.01|3054.01|3050.61|3050.61|0
1653463150000|2022-05-25 07:19:10|3054.15|3054.15|3054.24|3054.24|3054.49|3054.49|3054.15|3054.15|0
1653463170000|2022-05-25 07:19:30|3054|3054|3053.29|3053.29|3054|3054|3053.29|3053.29|0
1653463180000|2022-05-25 07:19:40|3053.2|3053.2|3053.2|3053.2|3053.2|3053.2|3053.2|3053.2|0
1653463190000|2022-05-25 07:19:50|3053.39|3053.39|3053.61|3053.61|3053.61|3053.61|3053.39|3053.39|0
1653463200000|2022-05-25 07:20:00|3053.68|3053.68|3053.76|3053.76|3053.76|3053.76|3053.68|3053.68|0
1653463210000|2022-05-25 07:20:10|3053.84|3053.84|3053.92|3053.92|3053.92|3053.92|3053.84|3053.84|0
1653463220000|2022-05-25 07:20:20|3053.84|3053.84|3053.55|3053.55|3053.92|3053.92|3053.47|3053.47|0
1653463230000|2022-05-25 07:20:30|3053.47|3053.47|3053.63|3053.63|3053.63|3053.63|3053.47|3053.47|0
1653463240000|2022-05-25 07:20:40|3053.49|3053.49|3053.49|3053.49|3053.49|3053.49|3053.49|3053.49|0
1653463260000|2022-05-25 07:21:00|3053.46|3053.46|3053.91|3053.91|3053.91|3053.91|3053.46|3053.46|0
1653463270000|2022-05-25 07:21:10|3053.7|3053.7|3053.77|3053.77|3054.08|3054.08|3053.7|3053.7|0
1653463280000|2022-05-25 07:21:20|3053.44|3053.44|3053.25|3053.25|3053.44|3053.44|3053.25|3053.25|0
1653463290000|2022-05-25 07:21:30|3052.83|3052.83|3052.22|3052.22|3053.05|3053.05|3052.22|3052.22|0
1653463300000|2022-05-25 07:21:40|3052.14|3052.14|3051.94|3051.94|3052.18|3052.18|3051.94|3051.94|0
1653463310000|2022-05-25 07:21:50|3051.87|3051.87|3051.79|3051.79|3051.87|3051.87|3051.79|3051.79|0
1653463330000|2022-05-25 07:22:10|3051.63|3051.63|3051.74|3051.74|3051.74|3051.74|3051.63|3051.63|0
1653463340000|2022-05-25 07:22:20|3051.85|3051.85|3050.55|3050.55|3051.85|3051.85|3050.55|3050.55|0
1653463360000|2022-05-25 07:22:40|3050.47|3050.47|3050.35|3050.35|3050.47|3050.47|3050.35|3050.35|0
1653463370000|2022-05-25 07:22:50|3050.06|3050.06|3050.06|3050.06|3050.06|3050.06|3050.06|3050.06|0
1653463380000|2022-05-25 07:23:00|3049.86|3049.86|3048.3|3048.3|3049.86|3049.86|3048.26|3048.26|0
1653463390000|2022-05-25 07:23:10|3048.41|3048.41|3048.54|3048.54|3048.54|3048.54|3048.41|3048.41|0
1653463400000|2022-05-25 07:23:20|3048.47|3048.47|3048.24|3048.24|3048.47|3048.47|3048.24|3048.24|0
1653463410000|2022-05-25 07:23:30|3047.24|3047.24|3047.14|3047.14|3047.24|3047.24|3047.14|3047.14|0
1653463420000|2022-05-25 07:23:40|3046.79|3046.79|3047.06|3047.06|3047.06|3047.06|3046.68|3046.68|0
1653463430000|2022-05-25 07:23:50|3047.14|3047.14|3047.04|3047.04|3047.14|3047.14|3047.04|3047.04|0
1653463450000|2022-05-25 07:24:10|3047.12|3047.12|3046.59|3046.59|3047.41|3047.41|3046.59|3046.59|0
1653463460000|2022-05-25 07:24:20|3046.51|3046.51|3046.55|3046.55|3046.66|3046.66|3046.51|3046.51|0
1653463480000|2022-05-25 07:24:40|3046.66|3046.66|3046.45|3046.45|3046.66|3046.66|3046.45|3046.45|0
1653463500000|2022-05-25 07:25:00|3046.54|3046.54|3046.21|3046.21|3046.54|3046.54|3046.21|3046.21|0
1653463520000|2022-05-25 07:25:20|3045.8|3045.8|3045.8|3045.8|3045.8|3045.8|3045.8|3045.8|0
1653463530000|2022-05-25 07:25:30|3045.59|3045.59|3045.59|3045.59|3045.59|3045.59|3045.59|3045.59|0
1653463540000|2022-05-25 07:25:40|3045.48|3045.48|3045.47|3045.47|3045.59|3045.59|3045.35|3045.35|0
1653463550000|2022-05-25 07:25:50|3045.34|3045.34|3045.34|3045.34|3045.34|3045.34|3045.34|3045.34|0
1653463560000|2022-05-25 07:26:00|3045.53|3045.53|3045.2|3045.2|3045.53|3045.53|3045.2|3045.2|0
1653463570000|2022-05-25 07:26:10|3045.61|3045.61|3045.66|3045.66|3045.77|3045.77|3045.61|3045.61|0
1653463600000|2022-05-25 07:26:40|3045.81|3045.81|3045.81|3045.81|3045.81|3045.81|3045.81|3045.81|0
1653463610000|2022-05-25 07:26:50|3046.02|3046.02|3046.02|3046.02|3046.02|3046.02|3046.02|3046.02|0
1653463620000|2022-05-25 07:27:00|3046.39|3046.39|3046.39|3046.39|3046.39|3046.39|3046.39|3046.39|0
1653463630000|2022-05-25 07:27:10|3046.49|3046.49|3046.49|3046.49|3046.77|3046.77|3046.15|3046.15|0
1653463640000|2022-05-25 07:27:20|3045.49|3045.49|3045.38|3045.38|3045.49|3045.49|3045.38|3045.38|0
1653463650000|2022-05-25 07:27:30|3045.72|3045.72|3046.02|3046.02|3046.02|3046.02|3045.72|3045.72|0
1653463660000|2022-05-25 07:27:40|3045.86|3045.86|3045.86|3045.86|3045.86|3045.86|3045.86|3045.86|0
1653463690000|2022-05-25 07:28:10|3044.86|3044.86|3045.86|3045.86|3045.86|3045.86|3044.86|3044.86|0
1653463700000|2022-05-25 07:28:20|3046.41|3046.41|3046.58|3046.58|3046.66|3046.66|3046.3|3046.3|0
1653463710000|2022-05-25 07:28:30|3046.48|3046.48|3046.48|3046.48|3046.48|3046.48|3046.48|3046.48|0
1653463730000|2022-05-25 07:28:50|3046.67|3046.67|3046.39|3046.39|3046.67|3046.67|3046.39|3046.39|0
1653463740000|2022-05-25 07:29:00|3046.57|3046.57|3046.43|3046.43|3046.57|3046.57|3046.43|3046.43|0
1653463750000|2022-05-25 07:29:10|3046.26|3046.26|3046.53|3046.53|3046.53|3046.53|3046.26|3046.26|0
1653463760000|2022-05-25 07:29:20|3046.61|3046.61|3046.61|3046.61|3046.61|3046.61|3046.61|3046.61|0
1653463770000|2022-05-25 07:29:30|3046.71|3046.71|3046.82|3046.82|3046.82|3046.82|3046.71|3046.71|0
1653463800000|2022-05-25 07:30:00|3046.65|3046.65|3043.83|3043.83|3046.65|3046.65|3043.77|3043.77|0
1653463810000|2022-05-25 07:30:10|3043.62|3043.62|3042.95|3042.95|3043.62|3043.62|3042.95|3042.95|0
1653463820000|2022-05-25 07:30:20|3042.54|3042.54|3042.04|3042.04|3042.54|3042.54|3042.04|3042.04|0
1653463830000|2022-05-25 07:30:30|3041.96|3041.96|3041.79|3041.79|3041.96|3041.96|3041.79|3041.79|0
1653463840000|2022-05-25 07:30:40|3041.44|3041.44|3041.25|3041.25|3041.53|3041.53|3041.25|3041.25|0
1653463860000|2022-05-25 07:31:00|3041.17|3041.17|3041|3041|3041.17|3041.17|3041|3041|0
1653463870000|2022-05-25 07:31:10|3040.89|3040.89|3040.89|3040.89|3040.89|3040.89|3040.89|3040.89|0
1653463880000|2022-05-25 07:31:20|3040.48|3040.48|3040.15|3040.15|3040.48|3040.48|3040.15|3040.15|0
1653463890000|2022-05-25 07:31:30|3040.07|3040.07|3039.49|3039.49|3040.07|3040.07|3039.49|3039.49|0
1653463920000|2022-05-25 07:32:00|3039.33|3039.33|3039.65|3039.65|3039.65|3039.65|3039.33|3039.33|0
1653463940000|2022-05-25 07:32:20|3039.49|3039.49|3039.39|3039.39|3039.49|3039.49|3039.39|3039.39|0
1653463960000|2022-05-25 07:32:40|3038.72|3038.72|3038.39|3038.39|3038.72|3038.72|3038.39|3038.39|0
1653463980000|2022-05-25 07:33:00|3038.6|3038.6|3039.14|3039.14|3039.14|3039.14|3038.6|3038.6|0
1653463990000|2022-05-25 07:33:10|3039.04|3039.04|3038.93|3038.93|3039.04|3039.04|3038.93|3038.93|0
1653464000000|2022-05-25 07:33:20|3038.83|3038.83|3038.55|3038.55|3038.83|3038.83|3038.55|3038.55|0
1653464010000|2022-05-25 07:33:30|3038.47|3038.47|3038.47|3038.47|3038.47|3038.47|3038.47|3038.47|0
1653464020000|2022-05-25 07:33:40|3038.14|3038.14|3037.73|3037.73|3038.14|3038.14|3037.73|3037.73|0
1653464030000|2022-05-25 07:33:50|3037.69|3037.69|3037.69|3037.69|3037.69|3037.69|3037.69|3037.69|0
1653464040000|2022-05-25 07:34:00|3037.46|3037.46|3037.3|3037.3|3037.58|3037.58|3037.3|3037.3|0
1653464060000|2022-05-25 07:34:20|3036.63|3036.63|3036.11|3036.11|3036.63|3036.63|3036.11|3036.11|0
1653464070000|2022-05-25 07:34:30|3036.03|3036.03|3035.88|3035.88|3036.03|3036.03|3035.88|3035.88|0
1653464080000|2022-05-25 07:34:40|3035.84|3035.84|3035.84|3035.84|3035.84|3035.84|3035.84|3035.84|0
1653464090000|2022-05-25 07:34:50|3035.76|3035.76|3035.76|3035.76|3035.76|3035.76|3035.76|3035.76|0
1653464130000|2022-05-25 07:35:30|3036.09|3036.09|3036.09|3036.09|3036.09|3036.09|3036.09|3036.09|0
1653464140000|2022-05-25 07:35:40|3035.76|3035.76|3035.8|3035.8|3035.8|3035.8|3035.76|3035.76|0
1653464150000|2022-05-25 07:35:50|3035.39|3035.39|3030.53|3030.53|3035.39|3035.39|3030.53|3030.53|0
1653464160000|2022-05-25 07:36:00|3030.64|3030.64|3029.65|3029.65|3030.64|3030.64|3029.65|3029.65|0
1653464170000|2022-05-25 07:36:10|3029.69|3029.69|3029.77|3029.77|3029.77|3029.77|3029.69|3029.69|0
1653464180000|2022-05-25 07:36:20|3029.41|3029.41|3029.27|3029.27|3029.41|3029.41|3029.27|3029.27|0
1653464190000|2022-05-25 07:36:30|3029.09|3029.09|3029.09|3029.09|3029.09|3029.09|3029.09|3029.09|0
1653464200000|2022-05-25 07:36:40|3029.17|3029.17|3028.25|3028.25|3029.17|3029.17|3028.25|3028.25|0
1653464210000|2022-05-25 07:36:50|3028.14|3028.14|3026.99|3026.99|3028.14|3028.14|3026.99|3026.99|0
1653464220000|2022-05-25 07:37:00|3026.68|3026.68|3023.95|3023.95|3026.68|3026.68|3023.95|3023.95|0
1653464240000|2022-05-25 07:37:20|3024.28|3024.28|3024.24|3024.24|3024.28|3024.28|3024.24|3024.24|0
1653464250000|2022-05-25 07:37:30|3024.2|3024.2|3024.2|3024.2|3024.2|3024.2|3024.2|3024.2|0
1653464280000|2022-05-25 07:38:00|3024.3|3024.3|3024.18|3024.18|3024.3|3024.3|3024.18|3024.18|0
1653464290000|2022-05-25 07:38:10|3023.7|3023.7|3023.7|3023.7|3023.7|3023.7|3023.7|3023.7|0
1653464300000|2022-05-25 07:38:20|3024.04|3024.04|3023.7|3023.7|3024.04|3024.04|3023.7|3023.7|0
1653464310000|2022-05-25 07:38:30|3022.98|3022.98|3022.82|3022.82|3022.98|3022.98|3022.82|3022.82|0
1653464330000|2022-05-25 07:38:50|3022.67|3022.67|3022.33|3022.33|3022.67|3022.67|3022.33|3022.33|0
1653464340000|2022-05-25 07:39:00|3022.41|3022.41|3023.27|3023.27|3023.27|3023.27|3022.41|3022.41|0
1653464350000|2022-05-25 07:39:10|3023.11|3023.11|3023.11|3023.11|3023.11|3023.11|3023.11|3023.11|0
1653464360000|2022-05-25 07:39:20|3023.07|3023.07|3023.07|3023.07|3023.07|3023.07|3023.07|3023.07|0
1653464390000|2022-05-25 07:39:50|3022.98|3022.98|3022.98|3022.98|3022.98|3022.98|3022.98|3022.98|0
1653464400000|2022-05-25 07:40:00|3022.94|3022.94|3022.6|3022.6|3022.94|3022.94|3022.6|3022.6|0
1653464410000|2022-05-25 07:40:10|3022.7|3022.7|3022.7|3022.7|3022.7|3022.7|3022.7|3022.7|0
1653464420000|2022-05-25 07:40:20|3022.8|3022.8|3022.8|3022.8|3022.8|3022.8|3022.8|3022.8|0
1653464450000|2022-05-25 07:40:50|3022.63|3022.63|3022.63|3022.63|3022.63|3022.63|3022.63|3022.63|0
1653464460000|2022-05-25 07:41:00|3022.47|3022.47|3022.47|3022.47|3022.47|3022.47|3022.47|3022.47|0
1653464470000|2022-05-25 07:41:10|3022.33|3022.33|3022.33|3022.33|3022.33|3022.33|3022.33|3022.33|0
1653464480000|2022-05-25 07:41:20|3022.15|3022.15|3022.15|3022.15|3022.15|3022.15|3022.15|3022.15|0
1653464490000|2022-05-25 07:41:30|3022.05|3022.05|3022.41|3022.41|3022.82|3022.82|3022.05|3022.05|0
1653464510000|2022-05-25 07:41:50|3022.45|3022.45|3022.45|3022.45|3022.45|3022.45|3022.45|3022.45|0
1653464520000|2022-05-25 07:42:00|3022.78|3022.78|3022.61|3022.61|3022.78|3022.78|3022.3|3022.3|0
1653464530000|2022-05-25 07:42:10|3022.5|3022.5|3022.81|3022.81|3022.81|3022.81|3022.5|3022.5|0
1653464540000|2022-05-25 07:42:20|3022.87|3022.87|3022.87|3022.87|3022.87|3022.87|3022.87|3022.87|0
1653464570000|2022-05-25 07:42:50|3023.38|3023.38|3023.38|3023.38|3023.38|3023.38|3023.38|3023.38|0
1653464580000|2022-05-25 07:43:00|3023.56|3023.56|3023.88|3023.88|3023.88|3023.88|3023.56|3023.56|0
1653464590000|2022-05-25 07:43:10|3023.98|3023.98|3024.07|3024.07|3024.07|3024.07|3023.67|3023.67|0
1653464610000|2022-05-25 07:43:30|3023.78|3023.78|3023.79|3023.79|3024.02|3024.02|3023.78|3023.78|0
1653464620000|2022-05-25 07:43:40|3023.7|3023.7|3023.7|3023.7|3023.7|3023.7|3023.7|3023.7|0
1653464630000|2022-05-25 07:43:50|3023.88|3023.88|3023.88|3023.88|3023.88|3023.88|3023.88|3023.88|0
1653464640000|2022-05-25 07:44:00|3023.62|3023.62|3023.49|3023.49|3023.62|3023.62|3023.49|3023.49|0
1653464680000|2022-05-25 07:44:40|3023.27|3023.27|3023.27|3023.27|3023.27|3023.27|3023.27|3023.27|0
1653464700000|2022-05-25 07:45:00|3023.34|3023.34|3023.44|3023.44|3023.44|3023.44|3023.34|3023.34|0
1653464790000|2022-05-25 07:46:30|3023.52|3023.52|3023.52|3023.52|3023.52|3023.52|3023.52|3023.52|0
1653464800000|2022-05-25 07:46:40|3023.6|3023.6|3023.6|3023.6|3023.6|3023.6|3023.6|3023.6|0
1653464810000|2022-05-25 07:46:50|3023.66|3023.66|3023.66|3023.66|3023.66|3023.66|3023.66|3023.66|0
1653464820000|2022-05-25 07:47:00|3023.74|3023.74|3023.74|3023.74|3023.82|3023.82|3023.74|3023.74|0
1653464830000|2022-05-25 07:47:10|3023.84|3023.84|3023.84|3023.84|3023.84|3023.84|3023.84|3023.84|0
1653464930000|2022-05-25 07:48:50|3023.88|3023.88|3023.21|3023.21|3023.88|3023.88|3023.21|3023.21|0
1653464960000|2022-05-25 07:49:20|3023.55|3023.55|3023.55|3023.55|3023.55|3023.55|3023.55|3023.55|0
1653465000000|2022-05-25 07:50:00|3023.34|3023.34|3023.02|3023.02|3023.34|3023.34|3023.02|3023.02|0
1653465010000|2022-05-25 07:50:10|3022.71|3022.71|3022.71|3022.71|3022.71|3022.71|3022.71|3022.71|0
1653465030000|2022-05-25 07:50:30|3022.84|3022.84|3022.92|3022.92|3022.92|3022.92|3022.84|3022.84|0
1653465040000|2022-05-25 07:50:40|3022.88|3022.88|3022.84|3022.84|3022.88|3022.88|3022.84|3022.84|0
1653465080000|2022-05-25 07:51:20|3022.8|3022.8|3022.8|3022.8|3022.8|3022.8|3022.8|3022.8|0
1653465090000|2022-05-25 07:51:30|3023.15|3023.15|3023.26|3023.26|3023.46|3023.46|3023.15|3023.15|0
1653465110000|2022-05-25 07:51:50|3023.38|3023.38|3023.81|3023.81|3023.81|3023.81|3023.38|3023.38|0
1653465150000|2022-05-25 07:52:30|3023.48|3023.48|3023.48|3023.48|3023.48|3023.48|3023.48|3023.48|0
1653465160000|2022-05-25 07:52:40|3023.65|3023.65|3023.65|3023.65|3023.65|3023.65|3023.65|3023.65|0
1653465180000|2022-05-25 07:53:00|3023.77|3023.77|3023.86|3023.86|3023.97|3023.97|3023.77|3023.77|0
1653465220000|2022-05-25 07:53:40|3024.14|3024.14|3024.14|3024.14|3024.14|3024.14|3024.14|3024.14|0
1653465230000|2022-05-25 07:53:50|3024|3024|3024.08|3024.08|3024.08|3024.08|3024|3024|0
1653465240000|2022-05-25 07:54:00|3023.75|3023.75|3023.96|3023.96|3023.96|3023.96|3023.75|3023.75|0
1653465270000|2022-05-25 07:54:30|3023.91|3023.91|3024.01|3024.01|3024.01|3024.01|3023.91|3023.91|0
1653465280000|2022-05-25 07:54:40|3023.97|3023.97|3023.97|3023.97|3023.97|3023.97|3023.97|3023.97|0
1653465340000|2022-05-25 07:55:40|3023.89|3023.89|3023.89|3023.89|3023.89|3023.89|3023.89|3023.89|0
1653465350000|2022-05-25 07:55:50|3023.97|3023.97|3023.97|3023.97|3023.97|3023.97|3023.97|3023.97|0
1653465380000|2022-05-25 07:56:20|3024.05|3024.05|3024.12|3024.12|3024.12|3024.12|3024.05|3024.05|0
1653465390000|2022-05-25 07:56:30|3024.44|3024.44|3024.65|3024.65|3024.65|3024.65|3024.44|3024.44|0
1653465400000|2022-05-25 07:56:40|3024.84|3024.84|3024.88|3024.88|3024.88|3024.88|3024.84|3024.84|0
1653465430000|2022-05-25 07:57:10|3024.81|3024.81|3024.89|3024.89|3024.89|3024.89|3024.81|3024.81|0
1653465460000|2022-05-25 07:57:40|3025.04|3025.04|3025.23|3025.23|3025.23|3025.23|3025.04|3025.04|0
1653465470000|2022-05-25 07:57:50|3025.86|3025.86|3025.7|3025.7|3025.86|3025.86|3025.7|3025.7|0
1653465480000|2022-05-25 07:58:00|3025.62|3025.62|3025.72|3025.72|3025.72|3025.72|3025.62|3025.62|0
1653465530000|2022-05-25 07:58:50|3025.89|3025.89|3026.48|3026.48|3026.48|3026.48|3025.89|3025.89|0
1653465540000|2022-05-25 07:59:00|3026.64|3026.64|3026.97|3026.97|3026.97|3026.97|3026.64|3026.64|0
1653465550000|2022-05-25 07:59:10|3026.64|3026.64|3026.64|3026.64|3026.64|3026.64|3026.64|3026.64|0
1653465560000|2022-05-25 07:59:20|3026.72|3026.72|3026.72|3026.72|3026.72|3026.72|3026.72|3026.72|0
1653465580000|2022-05-25 07:59:40|3026.96|3026.96|3026.87|3026.87|3026.96|3026.96|3026.87|3026.87|0
1653465590000|2022-05-25 07:59:50|3026.64|3026.64|3026.32|3026.32|3026.64|3026.64|3026.24|3026.24|0
1653465600000|2022-05-25 08:00:00|3026.13|3026.13|3025.74|3025.74|3026.32|3026.32|3025.74|3025.74|0
1653465610000|2022-05-25 08:00:10|3025.4|3025.4|3025.4|3025.4|3025.4|3025.4|3025.4|3025.4|0
1653465620000|2022-05-25 08:00:20|3025.1|3025.1|3025.38|3025.38|3025.38|3025.38|3025.1|3025.1|0
1653465640000|2022-05-25 08:00:40|3025.27|3025.27|3025.61|3025.61|3025.61|3025.61|3025.27|3025.27|0
1653465660000|2022-05-25 08:01:00|3025.5|3025.5|3025.5|3025.5|3025.5|3025.5|3025.5|3025.5|0
1653465670000|2022-05-25 08:01:10|3025.42|3025.42|3025.42|3025.42|3025.42|3025.42|3025.42|3025.42|0
1653465680000|2022-05-25 08:01:20|3025.55|3025.55|3025.55|3025.55|3025.55|3025.55|3025.55|3025.55|0
1653465690000|2022-05-25 08:01:30|3025.21|3025.21|3025.03|3025.03|3025.21|3025.21|3025.03|3025.03|0
1653465710000|2022-05-25 08:01:50|3025.23|3025.23|3024.76|3024.76|3025.23|3025.23|3024.76|3024.76|0
1653465720000|2022-05-25 08:02:00|3024.52|3024.52|3024.36|3024.36|3024.52|3024.52|3024.36|3024.36|0
1653465730000|2022-05-25 08:02:10|3024.43|3024.43|3024.51|3024.51|3024.51|3024.51|3024.43|3024.43|0
1653465740000|2022-05-25 08:02:20|3024.4|3024.4|3024.23|3024.23|3024.4|3024.4|3024.23|3024.23|0
1653465750000|2022-05-25 08:02:30|3024.31|3024.31|3024.31|3024.31|3024.31|3024.31|3024.31|3024.31|0
1653465780000|2022-05-25 08:03:00|3024.41|3024.41|3024.41|3024.41|3024.41|3024.41|3024.41|3024.41|0
1653465800000|2022-05-25 08:03:20|3024.62|3024.62|3024.62|3024.62|3024.62|3024.62|3024.62|3024.62|0
1653465840000|2022-05-25 08:04:00|3024.69|3024.69|3024.69|3024.69|3024.69|3024.69|3024.69|3024.69|0
1653465860000|2022-05-25 08:04:20|3024.87|3024.87|3024.87|3024.87|3024.87|3024.87|3024.87|3024.87|0
1653465870000|2022-05-25 08:04:30|3024.8|3024.8|3024.8|3024.8|3024.8|3024.8|3024.8|3024.8|0
1653465880000|2022-05-25 08:04:40|3024.66|3024.66|3024.66|3024.66|3024.66|3024.66|3024.66|3024.66|0
1653465900000|2022-05-25 08:05:00|3024.7|3024.7|3024.7|3024.7|3024.7|3024.7|3024.7|3024.7|0
1653465910000|2022-05-25 08:05:10|3024.78|3024.78|3024.74|3024.74|3024.78|3024.78|3024.74|3024.74|0
1653465920000|2022-05-25 08:05:20|3024.82|3024.82|3026.3|3026.3|3026.3|3026.3|3024.82|3024.82|0
1653465940000|2022-05-25 08:05:40|3026.61|3026.61|3026.96|3026.96|3026.96|3026.96|3026.61|3026.61|0
1653465950000|2022-05-25 08:05:50|3027.08|3027.08|3027.46|3027.46|3027.46|3027.46|3027.08|3027.08|0
1653465970000|2022-05-25 08:06:10|3027.8|3027.8|3028.52|3028.52|3028.52|3028.52|3027.8|3027.8|0
1653465990000|2022-05-25 08:06:30|3028.63|3028.63|3028.63|3028.63|3028.63|3028.63|3028.63|3028.63|0
1653466010000|2022-05-25 08:06:50|3028.67|3028.67|3028.67|3028.67|3028.67|3028.67|3028.67|3028.67|0
1653466020000|2022-05-25 08:07:00|3028.34|3028.34|3028.34|3028.34|3028.34|3028.34|3028.34|3028.34|0
1653466040000|2022-05-25 08:07:20|3028.3|3028.3|3028.3|3028.3|3028.3|3028.3|3028.3|3028.3|0
1653466050000|2022-05-25 08:07:30|3028.14|3028.14|3028.14|3028.14|3028.14|3028.14|3028.14|3028.14|0
1653466080000|2022-05-25 08:08:00|3028.06|3028.06|3028.06|3028.06|3028.06|3028.06|3028.06|3028.06|0
1653466140000|2022-05-25 08:09:00|3028.17|3028.17|3028.17|3028.17|3028.17|3028.17|3028.17|3028.17|0
1653466150000|2022-05-25 08:09:10|3028.26|3028.26|3028.26|3028.26|3028.26|3028.26|3028.26|3028.26|0
1653466160000|2022-05-25 08:09:20|3028.6|3028.6|3028.6|3028.6|3028.6|3028.6|3028.6|3028.6|0
1653466180000|2022-05-25 08:09:40|3028.69|3028.69|3028.69|3028.69|3028.69|3028.69|3028.69|3028.69|0
1653466190000|2022-05-25 08:09:50|3028.97|3028.97|3029.39|3029.39|3029.39|3029.39|3028.97|3028.97|0
1653466200000|2022-05-25 08:10:00|3029.29|3029.29|3029.29|3029.29|3029.29|3029.29|3029.29|3029.29|0
1653466220000|2022-05-25 08:10:20|3028.96|3028.96|3028.88|3028.88|3028.96|3028.96|3028.88|3028.88|0
1653466250000|2022-05-25 08:10:50|3028.69|3028.69|3028.78|3028.78|3028.78|3028.78|3028.69|3028.69|0
1653466260000|2022-05-25 08:11:00|3028.59|3028.59|3028.59|3028.59|3028.59|3028.59|3028.59|3028.59|0
1653466270000|2022-05-25 08:11:10|3028.41|3028.41|3028.41|3028.41|3028.41|3028.41|3028.41|3028.41|0
1653466300000|2022-05-25 08:11:40|3028.07|3028.07|3028.07|3028.07|3028.07|3028.07|3028.07|3028.07|0
1653466310000|2022-05-25 08:11:50|3027.76|3027.76|3027.55|3027.55|3027.76|3027.76|3027.34|3027.34|0
1653466320000|2022-05-25 08:12:00|3027.65|3027.65|3027.65|3027.65|3027.65|3027.65|3027.65|3027.65|0
1653466330000|2022-05-25 08:12:10|3027.42|3027.42|3027.42|3027.42|3027.42|3027.42|3027.42|3027.42|0
1653466350000|2022-05-25 08:12:30|3027.51|3027.51|3027.51|3027.51|3027.51|3027.51|3027.51|3027.51|0
1653466370000|2022-05-25 08:12:50|3027.41|3027.41|3027.32|3027.32|3027.41|3027.41|3027.32|3027.32|0
1653466400000|2022-05-25 08:13:20|3027.25|3027.25|3027.36|3027.36|3027.36|3027.36|3027.17|3027.17|0
1653466410000|2022-05-25 08:13:30|3027.12|3027.12|3027.12|3027.12|3027.12|3027.12|3027.12|3027.12|0
1653466440000|2022-05-25 08:14:00|3026.96|3026.96|3027.12|3027.12|3027.12|3027.12|3026.96|3026.96|0
1653466450000|2022-05-25 08:14:10|3027.45|3027.45|3027.57|3027.57|3027.57|3027.57|3027.45|3027.45|0
1653466460000|2022-05-25 08:14:20|3027.47|3027.47|3027.68|3027.68|3027.68|3027.68|3027.47|3027.47|0
1653466480000|2022-05-25 08:14:40|3027.76|3027.76|3027.76|3027.76|3027.76|3027.76|3027.76|3027.76|0
1653466490000|2022-05-25 08:14:50|3028.05|3028.05|3028.26|3028.26|3028.26|3028.26|3028.05|3028.05|0
1653466500000|2022-05-25 08:15:00|3028.37|3028.37|3028.37|3028.37|3028.37|3028.37|3028.37|3028.37|0
1653466510000|2022-05-25 08:15:10|3028.33|3028.33|3028.33|3028.33|3028.33|3028.33|3028.33|3028.33|0
1653466550000|2022-05-25 08:15:50|3028|3028|3028|3028|3028|3028|3028|3028|0
1653466570000|2022-05-25 08:16:10|3027.76|3027.76|3027.76|3027.76|3027.76|3027.76|3027.76|3027.76|0
1653466590000|2022-05-25 08:16:30|3027.68|3027.68|3027.76|3027.76|3027.76|3027.76|3027.68|3027.68|0
1653466600000|2022-05-25 08:16:40|3027.99|3027.99|3027.83|3027.83|3027.99|3027.99|3027.83|3027.83|0
1653466620000|2022-05-25 08:17:00|3027.68|3027.68|3022.22|3022.22|3027.68|3027.68|3020.88|3020.88|0
1653466630000|2022-05-25 08:17:10|3022.37|3022.37|3021.37|3021.37|3022.4|3022.4|3021.37|3021.37|0
1653466640000|2022-05-25 08:17:20|3021.61|3021.61|3021.37|3021.37|3021.77|3021.77|3021.37|3021.37|0
1653466650000|2022-05-25 08:17:30|3021.77|3021.77|3021.37|3021.37|3021.77|3021.77|3021.37|3021.37|0
1653466660000|2022-05-25 08:17:40|3021.69|3021.69|3021.61|3021.61|3021.69|3021.69|3021.37|3021.37|0
1653466670000|2022-05-25 08:17:50|3021.37|3021.37|3021.37|3021.37|3021.37|3021.37|3021.37|3021.37|0
1653466680000|2022-05-25 08:18:00|3020.7|3020.7|3020.64|3020.64|3021.11|3021.11|3020.63|3020.63|0
1653466690000|2022-05-25 08:18:10|3020.96|3020.96|3020.64|3020.64|3020.96|3020.96|3020.64|3020.64|0
1653466700000|2022-05-25 08:18:20|3020.96|3020.96|3020.56|3020.56|3021.04|3021.04|3020.56|3020.56|0
1653466710000|2022-05-25 08:18:30|3021.04|3021.04|3019.9|3019.9|3021.04|3021.04|3019.9|3019.9|0
1653466720000|2022-05-25 08:18:40|3020.29|3020.29|3019.9|3019.9|3020.37|3020.37|3019.9|3019.9|0
1653466730000|2022-05-25 08:18:50|3019.23|3019.23|3018.88|3018.88|3019.63|3019.63|3018.88|3018.88|0
1653466740000|2022-05-25 08:19:00|3019.09|3019.09|3018.67|3018.67|3019.09|3019.09|3018.67|3018.67|0
1653466750000|2022-05-25 08:19:10|3019.34|3019.34|3019.34|3019.34|3019.34|3019.34|3019.34|3019.34|0
1653466770000|2022-05-25 08:19:30|3019.67|3019.67|3019.67|3019.67|3019.67|3019.67|3019.67|3019.67|0
1653466780000|2022-05-25 08:19:40|3019.27|3019.27|3019.27|3019.27|3019.27|3019.27|3019.27|3019.27|0
1653466830000|2022-05-25 08:20:30|3018.74|3018.74|3018.74|3018.74|3018.74|3018.74|3018.74|3018.74|0
1653466840000|2022-05-25 08:20:40|3019.14|3019.14|3018.82|3018.82|3019.14|3019.14|3018.82|3018.82|0
1653466850000|2022-05-25 08:20:50|3018.78|3018.78|3018.78|3018.78|3018.78|3018.78|3018.78|3018.78|0
1653466860000|2022-05-25 08:21:00|3019.02|3019.02|3019.02|3019.02|3019.02|3019.02|3019.02|3019.02|0
1653466870000|2022-05-25 08:21:10|3019.06|3019.06|3019.06|3019.06|3019.06|3019.06|3019.06|3019.06|0
1653466900000|2022-05-25 08:21:40|3019.14|3019.14|3018.74|3018.74|3019.14|3019.14|3018.74|3018.74|0
1653466920000|2022-05-25 08:22:00|3018.9|3018.9|3018.9|3018.9|3018.9|3018.9|3018.9|3018.9|0
1653466930000|2022-05-25 08:22:10|3019.32|3019.32|3019.32|3019.32|3019.32|3019.32|3019.32|3019.32|0
1653466950000|2022-05-25 08:22:30|3019.56|3019.56|3019.56|3019.56|3019.56|3019.56|3019.56|3019.56|0
1653466960000|2022-05-25 08:22:40|3020.22|3020.22|3020.23|3020.23|3020.33|3020.33|3020.22|3020.22|0
1653466990000|2022-05-25 08:23:10|3019.9|3019.9|3019.69|3019.69|3019.9|3019.9|3019.69|3019.69|0
1653467000000|2022-05-25 08:23:20|3019.6|3019.6|3019.37|3019.37|3019.6|3019.6|3019.37|3019.37|0
1653467010000|2022-05-25 08:23:30|3019.25|3019.25|3018.39|3018.39|3019.25|3019.25|3018.15|3018.15|0
1653467030000|2022-05-25 08:23:50|3018.18|3018.18|3018.18|3018.18|3018.18|3018.18|3018.18|3018.18|0
1653467100000|2022-05-25 08:25:00|3018.08|3018.08|3018.26|3018.26|3018.26|3018.26|3018.08|3018.08|0
1653467110000|2022-05-25 08:25:10|3018.06|3018.06|3017.92|3017.92|3018.06|3018.06|3017.75|3017.75|0
1653467120000|2022-05-25 08:25:20|3018.1|3018.1|3018.1|3018.1|3018.1|3018.1|3018.1|3018.1|0
1653467130000|2022-05-25 08:25:30|3017.78|3017.78|3018.13|3018.13|3018.13|3018.13|3017.78|3017.78|0
1653467150000|2022-05-25 08:25:50|3018.37|3018.37|3018.37|3018.37|3018.37|3018.37|3018.37|3018.37|0
1653467190000|2022-05-25 08:26:30|3018.47|3018.47|3018.3|3018.3|3018.47|3018.47|3018.3|3018.3|0
1653467200000|2022-05-25 08:26:40|3018.16|3018.16|3017.69|3017.69|3018.16|3018.16|3017.69|3017.69|0
1653467210000|2022-05-25 08:26:50|3017.54|3017.54|3017.31|3017.31|3017.54|3017.54|3017.31|3017.31|0
1653467220000|2022-05-25 08:27:00|3017.27|3017.27|3017.27|3017.27|3017.27|3017.27|3017.27|3017.27|0
1653467230000|2022-05-25 08:27:10|3017.23|3017.23|3017.05|3017.05|3017.23|3017.23|3017.05|3017.05|0
1653467280000|2022-05-25 08:28:00|3017.23|3017.23|3017.23|3017.23|3017.23|3017.23|3017.23|3017.23|0
1653467290000|2022-05-25 08:28:10|3016.56|3016.56|3017.23|3017.23|3017.23|3017.23|3016.56|3016.56|0
1653467340000|2022-05-25 08:29:00|3017.3|3017.3|3017.57|3017.57|3017.57|3017.57|3017.3|3017.3|0
1653467370000|2022-05-25 08:29:30|3017.41|3017.41|3017.33|3017.33|3017.41|3017.41|3017.33|3017.33|0
1653467380000|2022-05-25 08:29:40|3017.45|3017.45|3017.45|3017.45|3017.45|3017.45|3017.45|3017.45|0
1653467390000|2022-05-25 08:29:50|3017.49|3017.49|3017.66|3017.66|3017.66|3017.66|3017.49|3017.49|0
1653467400000|2022-05-25 08:30:00|3017.79|3017.79|3017.87|3017.87|3017.87|3017.87|3017.79|3017.79|0
1653467410000|2022-05-25 08:30:10|3017.63|3017.63|3017.63|3017.63|3017.63|3017.63|3017.63|3017.63|0
1653467420000|2022-05-25 08:30:20|3017.53|3017.53|3017.31|3017.31|3017.53|3017.53|3017.31|3017.31|0
1653467430000|2022-05-25 08:30:30|3017.23|3017.23|3017.23|3017.23|3017.23|3017.23|3017.23|3017.23|0
1653467440000|2022-05-25 08:30:40|3017.39|3017.39|3017.39|3017.39|3017.39|3017.39|3017.39|3017.39|0
1653467450000|2022-05-25 08:30:50|3017.7|3017.7|3017.39|3017.39|3017.7|3017.7|3017.39|3017.39|0
1653467470000|2022-05-25 08:31:10|3017.59|3017.59|3017.39|3017.39|3017.59|3017.59|3017.39|3017.39|0
1653467490000|2022-05-25 08:31:30|3017.59|3017.59|3017.59|3017.59|3017.59|3017.59|3017.59|3017.59|0
1653467540000|2022-05-25 08:32:20|3017.91|3017.91|3017.59|3017.59|3017.91|3017.91|3017.59|3017.59|0
1653467570000|2022-05-25 08:32:50|3017.49|3017.49|3017.49|3017.49|3017.49|3017.49|3017.49|3017.49|0
1653467580000|2022-05-25 08:33:00|3017.65|3017.65|3017.49|3017.49|3017.65|3017.65|3017.49|3017.49|0
1653467590000|2022-05-25 08:33:10|3017.82|3017.82|3017.93|3017.93|3017.93|3017.93|3017.82|3017.82|0
1653467640000|2022-05-25 08:34:00|3018.01|3018.01|3018.01|3018.01|3018.01|3018.01|3018.01|3018.01|0
1653467650000|2022-05-25 08:34:10|3017.86|3017.86|3017.86|3017.86|3017.86|3017.86|3017.86|3017.86|0
1653467690000|2022-05-25 08:34:50|3018.02|3018.02|3018.02|3018.02|3018.02|3018.02|3018.02|3018.02|0
1653467710000|2022-05-25 08:35:10|3017.85|3017.85|3017.85|3017.85|3017.85|3017.85|3017.85|3017.85|0
1653467830000|2022-05-25 08:37:10|3018.18|3018.18|3018.18|3018.18|3018.18|3018.18|3018.18|3018.18|0
1653467840000|2022-05-25 08:37:20|3018.37|3018.37|3018.38|3018.38|3018.38|3018.38|3018.26|3018.26|0
1653467870000|2022-05-25 08:37:50|3018.49|3018.49|3018.49|3018.49|3018.49|3018.49|3018.49|3018.49|0
1653467900000|2022-05-25 08:38:20|3018.47|3018.47|3018.89|3018.89|3018.96|3018.96|3018.47|3018.47|0
1653467910000|2022-05-25 08:38:30|3019.43|3019.43|3020.04|3020.04|3020.07|3020.07|3019.43|3019.43|0
1653467920000|2022-05-25 08:38:40|3019.8|3019.8|3019.8|3019.8|3019.9|3019.9|3019.8|3019.8|0
1653467930000|2022-05-25 08:38:50|3020.17|3020.17|3020.36|3020.36|3020.36|3020.36|3020.17|3020.17|0
1653467940000|2022-05-25 08:39:00|3020.47|3020.47|3020.47|3020.47|3020.71|3020.71|3020.47|3020.47|0
1653467950000|2022-05-25 08:39:10|3020.63|3020.63|3020.47|3020.47|3020.63|3020.63|3020.47|3020.47|0
1653467970000|2022-05-25 08:39:30|3020.51|3020.51|3020.51|3020.51|3020.51|3020.51|3020.51|3020.51|0
1653467980000|2022-05-25 08:39:40|3020.67|3020.67|3020.85|3020.85|3020.85|3020.85|3020.51|3020.51|0
1653468000000|2022-05-25 08:40:00|3021|3021|3021|3021|3021|3021|3021|3021|0
1653468020000|2022-05-25 08:40:20|3021.16|3021.16|3021|3021|3021.24|3021.24|3021|3021|0
1653468040000|2022-05-25 08:40:40|3021.24|3021.24|3021|3021|3021.24|3021.24|3021|3021|0
1653468060000|2022-05-25 08:41:00|3021.16|3021.16|3020.66|3020.66|3021.16|3021.16|3020.66|3020.66|0
1653468070000|2022-05-25 08:41:10|3020.58|3020.58|3020.55|3020.55|3020.66|3020.66|3020.55|3020.55|0
1653468100000|2022-05-25 08:41:40|3020.39|3020.39|3020.28|3020.28|3020.39|3020.39|3020.28|3020.28|0
1653468120000|2022-05-25 08:42:00|3020.21|3020.21|3020.21|3020.21|3020.21|3020.21|3020.21|3020.21|0
1653468130000|2022-05-25 08:42:10|3020.37|3020.37|3020.37|3020.37|3020.37|3020.37|3020.37|3020.37|0
1653468140000|2022-05-25 08:42:20|3020.33|3020.33|3020.33|3020.33|3020.33|3020.33|3020.33|3020.33|0
1653468180000|2022-05-25 08:43:00|3020.23|3020.23|3020.23|3020.23|3020.23|3020.23|3020.23|3020.23|0
1653468240000|2022-05-25 08:44:00|3020.14|3020.14|3019.98|3019.98|3020.14|3020.14|3019.9|3019.9|0
1653468250000|2022-05-25 08:44:10|3020.13|3020.13|3020.13|3020.13|3020.13|3020.13|3020.13|3020.13|0
1653468280000|2022-05-25 08:44:40|3020.25|3020.25|3020.25|3020.25|3020.25|3020.25|3020.25|3020.25|0
1653468290000|2022-05-25 08:44:50|3020.07|3020.07|3019.99|3019.99|3020.39|3020.39|3019.99|3019.99|0
1653468300000|2022-05-25 08:45:00|3020.07|3020.07|3019.97|3019.97|3020.07|3020.07|3019.97|3019.97|0
1653468310000|2022-05-25 08:45:10|3019.86|3019.86|3019.86|3019.86|3019.86|3019.86|3019.86|3019.86|0
1653468320000|2022-05-25 08:45:20|3019.58|3019.58|3019.58|3019.58|3019.58|3019.58|3019.58|3019.58|0
1653468330000|2022-05-25 08:45:30|3019.46|3019.46|3019.46|3019.46|3019.46|3019.46|3019.46|3019.46|0
1653468340000|2022-05-25 08:45:40|3019.64|3019.64|3019.43|3019.43|3019.64|3019.64|3019.43|3019.43|0
1653468350000|2022-05-25 08:45:50|3019.36|3019.36|3019.36|3019.36|3019.36|3019.36|3019.36|3019.36|0
1653468360000|2022-05-25 08:46:00|3019.44|3019.44|3019.28|3019.28|3019.44|3019.44|3019.28|3019.28|0
1653468410000|2022-05-25 08:46:50|3019.46|3019.46|3019.38|3019.38|3019.46|3019.46|3019.38|3019.38|0
1653468420000|2022-05-25 08:47:00|3019.56|3019.56|3019.72|3019.72|3019.72|3019.72|3019.56|3019.56|0
1653468470000|2022-05-25 08:47:50|3019.39|3019.39|3019.7|3019.7|3019.7|3019.7|3019.39|3019.39|0
1653468480000|2022-05-25 08:48:00|3019.62|3019.62|3019.62|3019.62|3019.62|3019.62|3019.62|3019.62|0
1653468530000|2022-05-25 08:48:50|3019.29|3019.29|3019.29|3019.29|3019.29|3019.29|3019.29|3019.29|0
1653468540000|2022-05-25 08:49:00|3019.46|3019.46|3019.22|3019.22|3019.46|3019.46|3019.22|3019.22|0
1653468550000|2022-05-25 08:49:10|3019.04|3019.04|3019.04|3019.04|3019.04|3019.04|3019.04|3019.04|0
1653468570000|2022-05-25 08:49:30|3019.37|3019.37|3019.37|3019.37|3019.37|3019.37|3019.37|3019.37|0
1653468580000|2022-05-25 08:49:40|3019.29|3019.29|3019.29|3019.29|3019.29|3019.29|3019.29|3019.29|0
1653468590000|2022-05-25 08:49:50|3019.12|3019.12|3019.12|3019.12|3019.12|3019.12|3019.12|3019.12|0
1653468610000|2022-05-25 08:50:10|3019.24|3019.24|3019.24|3019.24|3019.24|3019.24|3019.24|3019.24|0
1653468630000|2022-05-25 08:50:30|3019.04|3019.04|3019.12|3019.12|3019.12|3019.12|3019.04|3019.04|0
1653468640000|2022-05-25 08:50:40|3019.35|3019.35|3018.96|3018.96|3019.35|3019.35|3018.96|3018.96|0
1653468660000|2022-05-25 08:51:00|3018.92|3018.92|3018.92|3018.92|3018.92|3018.92|3018.92|3018.92|0
1653468670000|2022-05-25 08:51:10|3019|3019|3018.85|3018.85|3019|3019|3018.85|3018.85|0
1653468730000|2022-05-25 08:52:10|3018.77|3018.77|3018.77|3018.77|3018.77|3018.77|3018.77|3018.77|0
1653468760000|2022-05-25 08:52:40|3018.69|3018.69|3018.69|3018.69|3018.69|3018.69|3018.69|3018.69|0
1653468780000|2022-05-25 08:53:00|3018.77|3018.77|3018.93|3018.93|3018.93|3018.93|3018.77|3018.77|0
1653468800000|2022-05-25 08:53:20|3018.85|3018.85|3018.76|3018.76|3018.85|3018.85|3018.76|3018.76|0
1653468810000|2022-05-25 08:53:30|3018.87|3018.87|3018.87|3018.87|3018.87|3018.87|3018.87|3018.87|0
1653468870000|2022-05-25 08:54:30|3018.83|3018.83|3018.83|3018.83|3018.83|3018.83|3018.83|3018.83|0
1653468890000|2022-05-25 08:54:50|3018.51|3018.51|3018.38|3018.38|3018.67|3018.67|3018.38|3018.38|0
1653468900000|2022-05-25 08:55:00|3018.26|3018.26|3018.09|3018.09|3018.26|3018.26|3018.01|3018.01|0
1653468910000|2022-05-25 08:55:10|3017.76|3017.76|3017.76|3017.76|3017.76|3017.76|3017.76|3017.76|0
1653468920000|2022-05-25 08:55:20|3017.65|3017.65|3017.65|3017.65|3017.65|3017.65|3017.65|3017.65|0
1653468940000|2022-05-25 08:55:40|3017.43|3017.43|3017.43|3017.43|3017.43|3017.43|3017.43|3017.43|0
1653468950000|2022-05-25 08:55:50|3017.1|3017.1|3017.1|3017.1|3017.1|3017.1|3017.1|3017.1|0
1653468970000|2022-05-25 08:56:10|3017|3017|3017|3017|3017|3017|3017|3017|0
1653469050000|2022-05-25 08:57:30|3017.07|3017.07|3017.07|3017.07|3017.07|3017.07|3017.07|3017.07|0
1653469070000|2022-05-25 08:57:50|3016.9|3016.9|3016.9|3016.9|3016.9|3016.9|3016.9|3016.9|0
1653469090000|2022-05-25 08:58:10|3016.82|3016.82|3016.82|3016.82|3016.82|3016.82|3016.82|3016.82|0
1653469130000|2022-05-25 08:58:50|3016.61|3016.61|3016.61|3016.61|3016.61|3016.61|3016.61|3016.61|0
1653469140000|2022-05-25 08:59:00|3016.77|3016.77|3016.53|3016.53|3016.77|3016.77|3016.53|3016.53|0
1653469200000|2022-05-25 09:00:00|3016.68|3016.68|3016.75|3016.75|3016.75|3016.75|3016.68|3016.68|0
1653469210000|2022-05-25 09:00:10|3016.83|3016.83|3016.42|3016.42|3016.83|3016.83|3016.42|3016.42|0
1653469220000|2022-05-25 09:00:20|3016.59|3016.59|3016.59|3016.59|3016.59|3016.59|3016.59|3016.59|0
1653469230000|2022-05-25 09:00:30|3016.93|3016.93|3016.52|3016.52|3016.93|3016.93|3016.52|3016.52|0
1653469250000|2022-05-25 09:00:50|3016.85|3016.85|3016.75|3016.75|3016.85|3016.85|3016.75|3016.75|0
1653469260000|2022-05-25 09:01:00|3016.98|3016.98|3016.76|3016.76|3016.98|3016.98|3016.76|3016.76|0
1653469270000|2022-05-25 09:01:10|3016.91|3016.91|3017.2|3017.2|3017.2|3017.2|3016.91|3016.91|0
1653469290000|2022-05-25 09:01:30|3016.86|3016.86|3016.86|3016.86|3016.86|3016.86|3016.86|3016.86|0
1653469340000|2022-05-25 09:02:20|3016.79|3016.79|3016.79|3016.79|3016.79|3016.79|3016.79|3016.79|0
1653469360000|2022-05-25 09:02:40|3016.71|3016.71|3016.71|3016.71|3016.71|3016.71|3016.71|3016.71|0
1653469430000|2022-05-25 09:03:50|3016.63|3016.63|3016.63|3016.63|3016.63|3016.63|3016.63|3016.63|0
1653469440000|2022-05-25 09:04:00|3016.78|3016.78|3016.78|3016.78|3016.78|3016.78|3016.78|3016.78|0
1653469460000|2022-05-25 09:04:20|3016.7|3016.7|3016.85|3016.85|3016.85|3016.85|3016.7|3016.7|0
1653469470000|2022-05-25 09:04:30|3016.95|3016.95|3017.46|3017.46|3017.46|3017.46|3016.79|3016.79|0
1653469480000|2022-05-25 09:04:40|3018.13|3018.13|3019.46|3019.46|3019.46|3019.46|3018.13|3018.13|0
1653469490000|2022-05-25 09:04:50|3019.79|3019.79|3019.79|3019.79|3019.79|3019.79|3019.79|3019.79|0
1653469500000|2022-05-25 09:05:00|3019.87|3019.87|3021.62|3021.62|3021.62|3021.62|3019.87|3019.87|0
1653469510000|2022-05-25 09:05:10|3021.7|3021.7|3021.91|3021.91|3022.22|3022.22|3021.7|3021.7|0
1653469520000|2022-05-25 09:05:20|3022.02|3022.02|3022.02|3022.02|3022.02|3022.02|3022.02|3022.02|0
1653469530000|2022-05-25 09:05:30|3022|3022|3022.66|3022.66|3022.66|3022.66|3022|3022|0
1653469560000|2022-05-25 09:06:00|3022.73|3022.73|3022.73|3022.73|3022.73|3022.73|3022.73|3022.73|0
1653469570000|2022-05-25 09:06:10|3022.65|3022.65|3022.65|3022.65|3022.65|3022.65|3022.65|3022.65|0
1653469580000|2022-05-25 09:06:20|3022.57|3022.57|3022.57|3022.57|3022.57|3022.57|3022.57|3022.57|0
1653469600000|2022-05-25 09:06:40|3022.8|3022.8|3022.8|3022.8|3022.8|3022.8|3022.8|3022.8|0
1653469630000|2022-05-25 09:07:10|3022.68|3022.68|3022.73|3022.73|3022.73|3022.73|3022.68|3022.68|0
1653469640000|2022-05-25 09:07:20|3022.65|3022.65|3021.15|3021.15|3022.65|3022.65|3021.15|3021.15|0
1653469650000|2022-05-25 09:07:30|3021.07|3021.07|3021|3021|3021.07|3021.07|3021|3021|0
1653469680000|2022-05-25 09:08:00|3021.07|3021.07|3020.95|3020.95|3021.07|3021.07|3020.95|3020.95|0
1653469730000|2022-05-25 09:08:50|3020.88|3020.88|3020.88|3020.88|3020.88|3020.88|3020.88|3020.88|0
1653469780000|2022-05-25 09:09:40|3021.12|3021.12|3021.12|3021.12|3021.12|3021.12|3021.12|3021.12|0
1653469800000|2022-05-25 09:10:00|3021.63|3021.63|3021.53|3021.53|3021.63|3021.63|3021.53|3021.53|0
1653469810000|2022-05-25 09:10:10|3021.65|3021.65|3021.55|3021.55|3021.68|3021.68|3021.55|3021.55|0
1653469820000|2022-05-25 09:10:20|3021.53|3021.53|3021.22|3021.22|3021.55|3021.55|3021.22|3021.22|0
1653469840000|2022-05-25 09:10:40|3021.06|3021.06|3020.78|3020.78|3021.06|3021.06|3020.7|3020.7|0
1653469850000|2022-05-25 09:10:50|3020.7|3020.7|3020.72|3020.72|3020.8|3020.8|3020.7|3020.7|0
1653469890000|2022-05-25 09:11:30|3020.93|3020.93|3020.93|3020.93|3020.93|3020.93|3020.93|3020.93|0
1653469900000|2022-05-25 09:11:40|3021.16|3021.16|3021.16|3021.16|3021.16|3021.16|3021.16|3021.16|0
1653469910000|2022-05-25 09:11:50|3021.5|3021.5|3021.5|3021.5|3021.5|3021.5|3021.5|3021.5|0
1653469940000|2022-05-25 09:12:20|3021.18|3021.18|3021.51|3021.51|3021.51|3021.51|3021.18|3021.18|0
1653469990000|2022-05-25 09:13:10|3021.18|3021.18|3021.18|3021.18|3021.18|3021.18|3021.18|3021.18|0
1653470040000|2022-05-25 09:14:00|3021.29|3021.29|3021.13|3021.13|3021.29|3021.29|3021.13|3021.13|0
1653470060000|2022-05-25 09:14:20|3020.82|3020.82|3020.82|3020.82|3020.82|3020.82|3020.82|3020.82|0
1653470080000|2022-05-25 09:14:40|3020.64|3020.64|3020.64|3020.64|3020.64|3020.64|3020.64|3020.64|0
1653470090000|2022-05-25 09:14:50|3020.72|3020.72|3020.72|3020.72|3020.8|3020.8|3020.72|3020.72|0
1653470100000|2022-05-25 09:15:00|3021.02|3021.02|3020.66|3020.66|3021.09|3021.09|3020.66|3020.66|0
1653470110000|2022-05-25 09:15:10|3020.76|3020.76|3020.76|3020.76|3020.76|3020.76|3020.76|3020.76|0
1653470120000|2022-05-25 09:15:20|3020.86|3020.86|3020.86|3020.86|3020.86|3020.86|3020.86|3020.86|0
1653470130000|2022-05-25 09:15:30|3021.19|3021.19|3021.19|3021.19|3021.19|3021.19|3021.19|3021.19|0
1653470150000|2022-05-25 09:15:50|3021.43|3021.43|3021.19|3021.19|3021.43|3021.43|3021.19|3021.19|0
1653470210000|2022-05-25 09:16:50|3021.11|3021.11|3020.95|3020.95|3021.11|3021.11|3020.95|3020.95|0
1653470220000|2022-05-25 09:17:00|3020.87|3020.87|3020.95|3020.95|3020.95|3020.95|3020.87|3020.87|0
1653470230000|2022-05-25 09:17:10|3020.91|3020.91|3020.91|3020.91|3020.91|3020.91|3020.91|3020.91|0
1653470250000|2022-05-25 09:17:30|3020.88|3020.88|3020.88|3020.88|3020.88|3020.88|3020.88|3020.88|0
1653470260000|2022-05-25 09:17:40|3020.91|3020.91|3020.91|3020.91|3020.91|3020.91|3020.91|3020.91|0
1653470280000|2022-05-25 09:18:00|3021.01|3021.01|3020.78|3020.78|3021.05|3021.05|3020.78|3020.78|0
1653470330000|2022-05-25 09:18:50|3020.88|3020.88|3021.49|3021.49|3021.49|3021.49|3020.88|3020.88|0
1653470350000|2022-05-25 09:19:10|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|0
1653470360000|2022-05-25 09:19:20|3022.12|3022.12|3022.12|3022.12|3022.12|3022.12|3022.12|3022.12|0
1653470400000|2022-05-25 09:20:00|3021.97|3021.97|3021.97|3021.97|3021.97|3021.97|3021.97|3021.97|0
1653470420000|2022-05-25 09:20:20|3022.2|3022.2|3022.2|3022.2|3022.2|3022.2|3022.2|3022.2|0
1653470470000|2022-05-25 09:21:10|3022.61|3022.61|3022.61|3022.61|3022.61|3022.61|3022.61|3022.61|0
1653470500000|2022-05-25 09:21:40|3022.82|3022.82|3022.82|3022.82|3022.82|3022.82|3022.82|3022.82|0
1653470530000|2022-05-25 09:22:10|3022.93|3022.93|3022.93|3022.93|3022.93|3022.93|3022.93|3022.93|0
1653470560000|2022-05-25 09:22:40|3023.05|3023.05|3023.05|3023.05|3023.05|3023.05|3023.05|3023.05|0
1653470600000|2022-05-25 09:23:20|3023.11|3023.11|3023.64|3023.64|3023.64|3023.64|3023.11|3023.11|0
1653470610000|2022-05-25 09:23:30|3024.3|3024.3|3024.3|3024.3|3024.3|3024.3|3024.3|3024.3|0
1653470630000|2022-05-25 09:23:50|3024.19|3024.19|3024.5|3024.5|3024.5|3024.5|3024.19|3024.19|0
1653470670000|2022-05-25 09:24:30|3024.58|3024.58|3024.58|3024.58|3024.58|3024.58|3024.58|3024.58|0
1653470680000|2022-05-25 09:24:40|3024.72|3024.72|3024.72|3024.72|3024.72|3024.72|3024.72|3024.72|0
1653470690000|2022-05-25 09:24:50|3024.88|3024.88|3025.26|3025.26|3025.3|3025.3|3024.64|3024.64|0
1653470700000|2022-05-25 09:25:00|3025.58|3025.58|3025.55|3025.55|3025.79|3025.79|3025.26|3025.26|0
1653470710000|2022-05-25 09:25:10|3025.71|3025.71|3025.55|3025.55|3025.79|3025.79|3025.55|3025.55|0
1653470740000|2022-05-25 09:25:40|3025.74|3025.74|3025.74|3025.74|3025.74|3025.74|3025.74|3025.74|0
1653470760000|2022-05-25 09:26:00|3025.9|3025.9|3025.74|3025.74|3025.98|3025.98|3025.74|3025.74|0
1653470770000|2022-05-25 09:26:10|3025.9|3025.9|3025.74|3025.74|3025.98|3025.98|3025.74|3025.74|0
1653470820000|2022-05-25 09:27:00|3025.64|3025.64|3025.64|3025.64|3025.64|3025.64|3025.64|3025.64|0
1653470840000|2022-05-25 09:27:20|3025.49|3025.49|3025.57|3025.57|3025.81|3025.81|3025.49|3025.49|0
1653470850000|2022-05-25 09:27:30|3025.73|3025.73|3026.63|3026.63|3026.63|3026.63|3025.57|3025.57|0
1653470860000|2022-05-25 09:27:40|3026.86|3026.86|3027.34|3027.34|3027.34|3027.34|3026.86|3026.86|0
1653470870000|2022-05-25 09:27:50|3027.42|3027.42|3027.76|3027.76|3027.76|3027.76|3027.42|3027.42|0
1653470880000|2022-05-25 09:28:00|3027.8|3027.8|3027.8|3027.8|3027.8|3027.8|3027.8|3027.8|0
1653470890000|2022-05-25 09:28:10|3029.25|3029.25|3029.07|3029.07|3029.25|3029.25|3028.76|3028.76|0
1653470900000|2022-05-25 09:28:20|3029.28|3029.28|3029.28|3029.28|3029.28|3029.28|3029.28|3029.28|0
1653470910000|2022-05-25 09:28:30|3029.2|3029.2|3029.2|3029.2|3029.2|3029.2|3029.2|3029.2|0
1653470920000|2022-05-25 09:28:40|3029.6|3029.6|3030.37|3030.37|3030.37|3030.37|3029.48|3029.48|0
1653470930000|2022-05-25 09:28:50|3030.47|3030.47|3030.27|3030.27|3030.47|3030.47|3030.27|3030.27|0
1653470940000|2022-05-25 09:29:00|3030.45|3030.45|3030.59|3030.59|3030.59|3030.59|3030.45|3030.45|0
1653470960000|2022-05-25 09:29:20|3030.51|3030.51|3030.51|3030.51|3030.51|3030.51|3030.51|3030.51|0
1653470970000|2022-05-25 09:29:30|3030.43|3030.43|3030.51|3030.51|3030.51|3030.51|3030.27|3030.27|0
1653470990000|2022-05-25 09:29:50|3030.6|3030.6|3030.6|3030.6|3030.6|3030.6|3030.6|3030.6|0
1653471000000|2022-05-25 09:30:00|3030.94|3030.94|3031.83|3031.83|3031.83|3031.83|3030.94|3030.94|0
1653471010000|2022-05-25 09:30:10|3032.14|3032.14|3031.48|3031.48|3032.14|3032.14|3031.48|3031.48|0
1653471020000|2022-05-25 09:30:20|3031.4|3031.4|3031.25|3031.25|3031.4|3031.4|3031.25|3031.25|0
1653471030000|2022-05-25 09:30:30|3031.27|3031.27|3031.27|3031.27|3031.27|3031.27|3031.27|3031.27|0
1653471050000|2022-05-25 09:30:50|3031.11|3031.11|3031.15|3031.15|3031.15|3031.15|3031.11|3031.11|0
1653471060000|2022-05-25 09:31:00|3031.13|3031.13|3031.15|3031.15|3031.15|3031.15|3031.13|3031.13|0
1653471080000|2022-05-25 09:31:20|3031.23|3031.23|3031.23|3031.23|3031.23|3031.23|3031.23|3031.23|0
1653471090000|2022-05-25 09:31:30|3031.31|3031.31|3031.31|3031.31|3031.31|3031.31|3031.31|3031.31|0
1653471150000|2022-05-25 09:32:30|3031.39|3031.39|3031.41|3031.41|3031.41|3031.41|3031.39|3031.39|0
1653471160000|2022-05-25 09:32:40|3031.49|3031.49|3031.49|3031.49|3031.49|3031.49|3031.49|3031.49|0
1653471190000|2022-05-25 09:33:10|3031.57|3031.57|3031.57|3031.57|3031.57|3031.57|3031.57|3031.57|0
1653471200000|2022-05-25 09:33:20|3031.89|3031.89|3032.23|3032.23|3032.23|3032.23|3031.89|3031.89|0
1653471270000|2022-05-25 09:34:30|3032.07|3032.07|3032.07|3032.07|3032.07|3032.07|3032.07|3032.07|0
1653471280000|2022-05-25 09:34:40|3031.73|3031.73|3031.73|3031.73|3031.73|3031.73|3031.73|3031.73|0
1653471300000|2022-05-25 09:35:00|3031.64|3031.64|3031.73|3031.73|3031.73|3031.73|3031.64|3031.64|0
1653471340000|2022-05-25 09:35:40|3031.66|3031.66|3031.58|3031.58|3031.66|3031.66|3031.58|3031.58|0
1653471360000|2022-05-25 09:36:00|3031.34|3031.34|3031.34|3031.34|3031.34|3031.34|3031.34|3031.34|0
1653471370000|2022-05-25 09:36:10|3031.26|3031.26|3031.26|3031.26|3031.26|3031.26|3031.26|3031.26|0
1653471380000|2022-05-25 09:36:20|3031.19|3031.19|3031.19|3031.19|3031.19|3031.19|3031.19|3031.19|0
1653471390000|2022-05-25 09:36:30|3031.27|3031.27|3031.45|3031.45|3031.45|3031.45|3031.27|3031.27|0
1653471400000|2022-05-25 09:36:40|3031.12|3031.12|3031.12|3031.12|3031.12|3031.12|3031.12|3031.12|0
1653471410000|2022-05-25 09:36:50|3031.45|3031.45|3031.55|3031.55|3031.55|3031.55|3031.45|3031.45|0
1653471420000|2022-05-25 09:37:00|3031.45|3031.45|3031.45|3031.45|3031.45|3031.45|3031.45|3031.45|0
1653471450000|2022-05-25 09:37:30|3031.61|3031.61|3031.61|3031.61|3031.61|3031.61|3031.61|3031.61|0
1653471480000|2022-05-25 09:38:00|3031.43|3031.43|3031.26|3031.26|3031.43|3031.43|3031.26|3031.26|0
1653471490000|2022-05-25 09:38:10|3031.35|3031.35|3031.4|3031.4|3031.4|3031.4|3031.35|3031.35|0
1653471500000|2022-05-25 09:38:20|3030.78|3030.78|3030.45|3030.45|3030.78|3030.78|3030.45|3030.45|0
1653471510000|2022-05-25 09:38:30|3030.03|3030.03|3030.24|3030.24|3030.24|3030.24|3030.03|3030.03|0
1653471520000|2022-05-25 09:38:40|3030.13|3030.13|3029.56|3029.56|3030.13|3030.13|3029.56|3029.56|0
1653471530000|2022-05-25 09:38:50|3028.75|3028.75|3028.25|3028.25|3028.75|3028.75|3028.25|3028.25|0
1653471540000|2022-05-25 09:39:00|3028.09|3028.09|3027.29|3027.29|3028.09|3028.09|3027.29|3027.29|0
1653471560000|2022-05-25 09:39:20|3027.4|3027.4|3027.08|3027.08|3027.4|3027.4|3027.08|3027.08|0
1653471570000|2022-05-25 09:39:30|3027.04|3027.04|3027.04|3027.04|3027.04|3027.04|3027.04|3027.04|0
1653471580000|2022-05-25 09:39:40|3026.83|3026.83|3026.93|3026.93|3026.93|3026.93|3026.83|3026.83|0
1653471600000|2022-05-25 09:40:00|3026.81|3026.81|3026.81|3026.81|3026.81|3026.81|3026.81|3026.81|0
1653471620000|2022-05-25 09:40:20|3027.05|3027.05|3027.05|3027.05|3027.05|3027.05|3027.05|3027.05|0
1653471640000|2022-05-25 09:40:40|3026.82|3026.82|3026.82|3026.82|3026.82|3026.82|3026.82|3026.82|0
1653471660000|2022-05-25 09:41:00|3026.75|3026.75|3026.63|3026.63|3026.75|3026.75|3026.63|3026.63|0
1653471670000|2022-05-25 09:41:10|3026.56|3026.56|3026.56|3026.56|3026.56|3026.56|3026.56|3026.56|0
1653471680000|2022-05-25 09:41:20|3026.58|3026.58|3026.58|3026.58|3026.58|3026.58|3026.58|3026.58|0
1653471720000|2022-05-25 09:42:00|3026.61|3026.61|3026.69|3026.69|3026.69|3026.69|3026.61|3026.61|0
1653471750000|2022-05-25 09:42:30|3026.62|3026.62|3026.62|3026.62|3026.62|3026.62|3026.62|3026.62|0
1653471760000|2022-05-25 09:42:40|3026.73|3026.73|3027.01|3027.01|3027.01|3027.01|3026.73|3026.73|0
1653471770000|2022-05-25 09:42:50|3027.13|3027.13|3027.27|3027.27|3027.27|3027.27|3027.13|3027.13|0
1653471800000|2022-05-25 09:43:20|3027.34|3027.34|3027.34|3027.34|3027.34|3027.34|3027.34|3027.34|0
1653471810000|2022-05-25 09:43:30|3027.24|3027.24|3027.24|3027.24|3027.24|3027.24|3027.24|3027.24|0
1653471830000|2022-05-25 09:43:50|3027.14|3027.14|3027.14|3027.14|3027.14|3027.14|3027.14|3027.14|0
1653471840000|2022-05-25 09:44:00|3027.06|3027.06|3026.89|3026.89|3027.06|3027.06|3026.89|3026.89|0
1653471850000|2022-05-25 09:44:10|3026.94|3026.94|3026.94|3026.94|3026.94|3026.94|3026.94|3026.94|0
1653471880000|2022-05-25 09:44:40|3026.96|3026.96|3026.81|3026.81|3026.96|3026.96|3026.81|3026.81|0
1653471960000|2022-05-25 09:46:00|3026.49|3026.49|3026.49|3026.49|3026.49|3026.49|3026.49|3026.49|0
1653471990000|2022-05-25 09:46:30|3026.17|3026.17|3025.17|3025.17|3026.17|3026.17|3025.17|3025.17|0
1653472000000|2022-05-25 09:46:40|3024.82|3024.82|3024.82|3024.82|3024.82|3024.82|3024.82|3024.82|0
1653472010000|2022-05-25 09:46:50|3024.64|3024.64|3024.64|3024.64|3024.64|3024.64|3024.64|3024.64|0
1653472020000|2022-05-25 09:47:00|3024.08|3024.08|3024.08|3024.08|3024.08|3024.08|3024.08|3024.08|0
1653472030000|2022-05-25 09:47:10|3023.74|3023.74|3023.19|3023.19|3023.74|3023.74|3023.19|3023.19|0
1653472060000|2022-05-25 09:47:40|3023.15|3023.15|3022.73|3022.73|3023.15|3023.15|3022.73|3022.73|0
1653472100000|2022-05-25 09:48:20|3022.42|3022.42|3022.42|3022.42|3022.42|3022.42|3022.42|3022.42|0
1653472130000|2022-05-25 09:48:50|3022.08|3022.08|3021.67|3021.67|3022.08|3022.08|3021.67|3021.67|0
1653472140000|2022-05-25 09:49:00|3022|3022|3021.9|3021.9|3022|3022|3021.9|3021.9|0
1653472150000|2022-05-25 09:49:10|3021.83|3021.83|3021.71|3021.71|3021.83|3021.83|3021.71|3021.71|0
1653472160000|2022-05-25 09:49:20|3021.4|3021.4|3021.4|3021.4|3021.4|3021.4|3021.4|3021.4|0
1653472170000|2022-05-25 09:49:30|3021.17|3021.17|3021.13|3021.13|3021.17|3021.17|3021.13|3021.13|0
1653472180000|2022-05-25 09:49:40|3020.8|3020.8|3020.8|3020.8|3020.8|3020.8|3020.8|3020.8|0
1653472190000|2022-05-25 09:49:50|3021.04|3021.04|3021.04|3021.04|3021.04|3021.04|3021.04|3021.04|0
1653472200000|2022-05-25 09:50:00|3020.94|3020.94|3021.13|3021.13|3021.13|3021.13|3020.94|3020.94|0
1653472210000|2022-05-25 09:50:10|3021.21|3021.21|3021.16|3021.16|3021.27|3021.27|3021.16|3021.16|0
1653472220000|2022-05-25 09:50:20|3021.01|3021.01|3020.38|3020.38|3021.01|3021.01|3020.38|3020.38|0
1653472230000|2022-05-25 09:50:30|3019.32|3019.32|3019.32|3019.32|3019.32|3019.32|3019.32|3019.32|0
1653472240000|2022-05-25 09:50:40|3018.98|3018.98|3018.98|3018.98|3018.98|3018.98|3018.98|3018.98|0
1653472260000|2022-05-25 09:51:00|3018.88|3018.88|3017.68|3017.68|3018.88|3018.88|3017.68|3017.68|0
1653472270000|2022-05-25 09:51:10|3017.01|3017.01|3016.65|3016.65|3017.01|3017.01|3016.65|3016.65|0
1653472300000|2022-05-25 09:51:40|3016.17|3016.17|3016.17|3016.17|3016.17|3016.17|3016.17|3016.17|0
1653472310000|2022-05-25 09:51:50|3015.99|3015.99|3015.99|3015.99|3015.99|3015.99|3015.99|3015.99|0
1653472340000|2022-05-25 09:52:20|3015.9|3015.9|3015.74|3015.74|3015.9|3015.9|3015.66|3015.66|0
1653472380000|2022-05-25 09:53:00|3015.64|3015.64|3015.46|3015.46|3015.64|3015.64|3015.46|3015.46|0
1653472390000|2022-05-25 09:53:10|3015.35|3015.35|3015.35|3015.35|3015.35|3015.35|3015.35|3015.35|0
1653472400000|2022-05-25 09:53:20|3015.43|3015.43|3015.61|3015.61|3015.61|3015.61|3015.43|3015.43|0
1653472420000|2022-05-25 09:53:40|3015.77|3015.77|3015.77|3015.77|3015.77|3015.77|3015.77|3015.77|0
1653472430000|2022-05-25 09:53:50|3016.11|3016.11|3016.11|3016.11|3016.11|3016.11|3016.11|3016.11|0
1653472460000|2022-05-25 09:54:20|3015.95|3015.95|3016.1|3016.1|3016.28|3016.28|3015.95|3015.95|0
1653472470000|2022-05-25 09:54:30|3015.94|3015.94|3016.22|3016.22|3016.29|3016.29|3015.94|3015.94|0
1653472490000|2022-05-25 09:54:50|3016.11|3016.11|3016.11|3016.11|3016.11|3016.11|3016.11|3016.11|0
1653472510000|2022-05-25 09:55:10|3016.07|3016.07|3016.07|3016.07|3016.07|3016.07|3016.07|3016.07|0
1653472530000|2022-05-25 09:55:30|3016.11|3016.11|3016.11|3016.11|3016.11|3016.11|3016.11|3016.11|0
1653472540000|2022-05-25 09:55:40|3016.22|3016.22|3016.25|3016.25|3016.29|3016.29|3016.18|3016.18|0
1653472550000|2022-05-25 09:55:50|3016.36|3016.36|3017.02|3017.02|3017.02|3017.02|3016.36|3016.36|0
1653472560000|2022-05-25 09:56:00|3016.95|3016.95|3016.95|3016.95|3016.95|3016.95|3016.95|3016.95|0
1653472570000|2022-05-25 09:56:10|3017.14|3017.14|3017.14|3017.14|3017.14|3017.14|3017.14|3017.14|0
1653472590000|2022-05-25 09:56:30|3016.81|3016.81|3016.81|3016.81|3016.81|3016.81|3016.81|3016.81|0
1653472620000|2022-05-25 09:57:00|3016.7|3016.7|3016.65|3016.65|3016.7|3016.7|3016.65|3016.65|0
1653472630000|2022-05-25 09:57:10|3016.55|3016.55|3016.75|3016.75|3016.75|3016.75|3016.55|3016.55|0
1653472640000|2022-05-25 09:57:20|3016.64|3016.64|3016.64|3016.64|3016.64|3016.64|3016.64|3016.64|0
1653472650000|2022-05-25 09:57:30|3016.88|3016.88|3016.88|3016.88|3016.88|3016.88|3016.88|3016.88|0
1653472680000|2022-05-25 09:58:00|3016.8|3016.8|3016.8|3016.8|3016.8|3016.8|3016.8|3016.8|0
1653472740000|2022-05-25 09:59:00|3016.9|3016.9|3016.9|3016.9|3016.9|3016.9|3016.9|3016.9|0
1653472760000|2022-05-25 09:59:20|3017.04|3017.04|3017.04|3017.04|3017.04|3017.04|3017.04|3017.04|0
1653472770000|2022-05-25 09:59:30|3016.92|3016.92|3016.76|3016.76|3016.92|3016.92|3016.76|3016.76|0
1653472780000|2022-05-25 09:59:40|3016.42|3016.42|3016.66|3016.66|3016.66|3016.66|3016.42|3016.42|0
1653472820000|2022-05-25 10:00:20|3016.82|3016.82|3016.82|3016.82|3016.82|3016.82|3016.82|3016.82|0
1653472830000|2022-05-25 10:00:30|3016.9|3016.9|3016.9|3016.9|3016.9|3016.9|3016.9|3016.9|0
1653472840000|2022-05-25 10:00:40|3017.06|3017.06|3017.22|3017.22|3017.22|3017.22|3017.06|3017.06|0
1653472860000|2022-05-25 10:01:00|3017.32|3017.32|3016.87|3016.87|3017.53|3017.53|3016.87|3016.87|0
1653472880000|2022-05-25 10:01:20|3016.91|3016.91|3016.91|3016.91|3016.91|3016.91|3016.91|3016.91|0
1653472930000|2022-05-25 10:02:10|3017.07|3017.07|3017.07|3017.07|3017.07|3017.07|3017.07|3017.07|0
1653472940000|2022-05-25 10:02:20|3017.21|3017.21|3017.21|3017.21|3017.21|3017.21|3017.21|3017.21|0
1653472950000|2022-05-25 10:02:30|3017.05|3017.05|3017.05|3017.05|3017.05|3017.05|3017.05|3017.05|0
1653472960000|2022-05-25 10:02:40|3016.97|3016.97|3016.97|3016.97|3016.97|3016.97|3016.97|3016.97|0
1653472970000|2022-05-25 10:02:50|3017.05|3017.05|3016.9|3016.9|3017.05|3017.05|3016.9|3016.9|0
1653472990000|2022-05-25 10:03:10|3017.24|3017.24|3017.24|3017.24|3017.24|3017.24|3017.24|3017.24|0
1653473030000|2022-05-25 10:03:50|3017.36|3017.36|3017.36|3017.36|3017.36|3017.36|3017.36|3017.36|0
1653473050000|2022-05-25 10:04:10|3017.52|3017.52|3017.52|3017.52|3017.52|3017.52|3017.52|3017.52|0
1653473080000|2022-05-25 10:04:40|3017.6|3017.6|3017.6|3017.6|3017.6|3017.6|3017.6|3017.6|0
1653473170000|2022-05-25 10:06:10|3017.72|3017.72|3018.05|3018.05|3018.05|3018.05|3017.72|3017.72|0
1653473180000|2022-05-25 10:06:20|3018.15|3018.15|3019.53|3019.53|3019.53|3019.53|3018.15|3018.15|0
1653473220000|2022-05-25 10:07:00|3019.82|3019.82|3019.7|3019.7|3019.86|3019.86|3019.7|3019.7|0
1653473230000|2022-05-25 10:07:10|3019.8|3019.8|3019.8|3019.8|3019.8|3019.8|3019.8|3019.8|0
1653473240000|2022-05-25 10:07:20|3019.62|3019.62|3019.62|3019.62|3019.62|3019.62|3019.62|3019.62|0
1653473250000|2022-05-25 10:07:30|3019.54|3019.54|3021.01|3021.01|3021.01|3021.01|3019.54|3019.54|0
1653473260000|2022-05-25 10:07:40|3020.77|3020.77|3020.77|3020.77|3020.77|3020.77|3020.77|3020.77|0
1653473290000|2022-05-25 10:08:10|3020.44|3020.44|3020.44|3020.44|3020.44|3020.44|3020.44|3020.44|0
1653473340000|2022-05-25 10:09:00|3020.36|3020.36|3020.27|3020.27|3020.36|3020.36|3020.27|3020.27|0
1653473350000|2022-05-25 10:09:10|3020.34|3020.34|3020.34|3020.34|3020.34|3020.34|3020.34|3020.34|0
1653473370000|2022-05-25 10:09:30|3020.26|3020.26|3020.26|3020.26|3020.26|3020.26|3020.26|3020.26|0
1653473390000|2022-05-25 10:09:50|3020.38|3020.38|3020.38|3020.38|3020.38|3020.38|3020.38|3020.38|0
1653473400000|2022-05-25 10:10:00|3020.62|3020.62|3020.62|3020.62|3020.62|3020.62|3020.62|3020.62|0
1653473410000|2022-05-25 10:10:10|3020.39|3020.39|3020.47|3020.47|3020.47|3020.47|3020.39|3020.39|0
1653473440000|2022-05-25 10:10:40|3020.67|3020.67|3020.67|3020.67|3020.67|3020.67|3020.67|3020.67|0
1653473450000|2022-05-25 10:10:50|3020.51|3020.51|3020.51|3020.51|3020.51|3020.51|3020.51|3020.51|0
1653473490000|2022-05-25 10:11:30|3020.43|3020.43|3020.43|3020.43|3020.43|3020.43|3020.43|3020.43|0
1653473520000|2022-05-25 10:12:00|3020.24|3020.24|3020.13|3020.13|3020.24|3020.24|3020.13|3020.13|0
1653473540000|2022-05-25 10:12:20|3020.18|3020.18|3020.18|3020.18|3020.18|3020.18|3020.18|3020.18|0
1653473550000|2022-05-25 10:12:30|3019.97|3019.97|3019.81|3019.81|3019.97|3019.97|3019.81|3019.81|0
1653473570000|2022-05-25 10:12:50|3020.02|3020.02|3020.58|3020.58|3020.58|3020.58|3020.02|3020.02|0
1653473580000|2022-05-25 10:13:00|3020.65|3020.65|3020.65|3020.65|3020.65|3020.65|3020.65|3020.65|0
1653473590000|2022-05-25 10:13:10|3020.37|3020.37|3020.46|3020.46|3020.46|3020.46|3020.37|3020.37|0
1653473610000|2022-05-25 10:13:30|3020.12|3020.12|3019.79|3019.79|3020.12|3020.12|3019.79|3019.79|0
1653473630000|2022-05-25 10:13:50|3019.95|3019.95|3020.06|3020.06|3020.06|3020.06|3019.95|3019.95|0
1653473640000|2022-05-25 10:14:00|3020.14|3020.14|3019.79|3019.79|3020.14|3020.14|3019.79|3019.79|0
1653473660000|2022-05-25 10:14:20|3019.9|3019.9|3019.9|3019.9|3019.9|3019.9|3019.9|3019.9|0
1653473670000|2022-05-25 10:14:30|3019.98|3019.98|3019.98|3019.98|3019.98|3019.98|3019.98|3019.98|0
1653473680000|2022-05-25 10:14:40|3019.79|3019.79|3019.64|3019.64|3019.79|3019.79|3019.64|3019.64|0
1653473700000|2022-05-25 10:15:00|3019.98|3019.98|3019.09|3019.09|3019.98|3019.98|3019.09|3019.09|0
1653473740000|2022-05-25 10:15:40|3018.75|3018.75|3018.75|3018.75|3018.75|3018.75|3018.75|3018.75|0
1653473750000|2022-05-25 10:15:50|3018.67|3018.67|3018.82|3018.82|3018.82|3018.82|3018.67|3018.67|0
1653473760000|2022-05-25 10:16:00|3019.15|3019.15|3019.15|3019.15|3019.15|3019.15|3019.15|3019.15|0
1653473770000|2022-05-25 10:16:10|3019.07|3019.07|3019.07|3019.07|3019.07|3019.07|3019.07|3019.07|0
1653473820000|2022-05-25 10:17:00|3019.16|3019.16|3019.16|3019.16|3019.16|3019.16|3019.16|3019.16|0
1653473830000|2022-05-25 10:17:10|3019.08|3019.08|3019.03|3019.03|3019.08|3019.08|3019.03|3019.03|0
1653473840000|2022-05-25 10:17:20|3019.12|3019.12|3018.71|3018.71|3019.12|3019.12|3018.71|3018.71|0
1653473860000|2022-05-25 10:17:40|3018.63|3018.63|3018.63|3018.63|3018.63|3018.63|3018.63|3018.63|0
1653473870000|2022-05-25 10:17:50|3018.3|3018.3|3018.3|3018.3|3018.3|3018.3|3018.3|3018.3|0
1653473880000|2022-05-25 10:18:00|3018.22|3018.22|3018.45|3018.45|3018.45|3018.45|3018.22|3018.22|0
1653473930000|2022-05-25 10:18:50|3018.76|3018.76|3019.19|3019.19|3019.19|3019.19|3018.76|3018.76|0
1653473950000|2022-05-25 10:19:10|3019.27|3019.27|3019.27|3019.27|3019.27|3019.27|3019.27|3019.27|0
1653473960000|2022-05-25 10:19:20|3019.09|3019.09|3018.99|3018.99|3019.09|3019.09|3018.99|3018.99|0
1653473970000|2022-05-25 10:19:30|3019.23|3019.23|3019.23|3019.23|3019.23|3019.23|3019.23|3019.23|0
1653473990000|2022-05-25 10:19:50|3019.15|3019.15|3019.07|3019.07|3019.15|3019.15|3019.07|3019.07|0
1653474000000|2022-05-25 10:20:00|3019.4|3019.4|3019.52|3019.52|3019.52|3019.52|3019.4|3019.4|0
1653474010000|2022-05-25 10:20:10|3019.43|3019.43|3019.43|3019.43|3019.43|3019.43|3019.43|3019.43|0
1653474030000|2022-05-25 10:20:30|3019.67|3019.67|3019.67|3019.67|3019.67|3019.67|3019.67|3019.67|0
1653474120000|2022-05-25 10:22:00|3020.34|3020.34|3020.34|3020.34|3020.34|3020.34|3020.34|3020.34|0
1653474130000|2022-05-25 10:22:10|3020.24|3020.24|3020.24|3020.24|3020.24|3020.24|3020.24|3020.24|0
1653474140000|2022-05-25 10:22:20|3020.33|3020.33|3020.33|3020.33|3020.33|3020.33|3020.33|3020.33|0
1653474150000|2022-05-25 10:22:30|3020.24|3020.24|3020.24|3020.24|3020.24|3020.24|3020.24|3020.24|0
1653474180000|2022-05-25 10:23:00|3020.42|3020.42|3020.42|3020.42|3020.42|3020.42|3020.42|3020.42|0
1653474190000|2022-05-25 10:23:10|3020.5|3020.5|3020.5|3020.5|3020.5|3020.5|3020.5|3020.5|0
1653474240000|2022-05-25 10:24:00|3020.6|3020.6|3020.7|3020.7|3020.7|3020.7|3020.6|3020.6|0
1653474250000|2022-05-25 10:24:10|3020.78|3020.78|3020.7|3020.7|3020.78|3020.78|3020.7|3020.7|0
1653474270000|2022-05-25 10:24:30|3020.63|3020.63|3020.63|3020.63|3020.63|3020.63|3020.63|3020.63|0
1653474280000|2022-05-25 10:24:40|3020.71|3020.71|3020.71|3020.71|3020.71|3020.71|3020.71|3020.71|0
1653474290000|2022-05-25 10:24:50|3020.82|3020.82|3020.82|3020.82|3020.82|3020.82|3020.82|3020.82|0
1653474310000|2022-05-25 10:25:10|3020.74|3020.74|3020.74|3020.74|3020.74|3020.74|3020.74|3020.74|0
1653474330000|2022-05-25 10:25:30|3020.58|3020.58|3020.58|3020.58|3020.58|3020.58|3020.42|3020.42|0
1653474360000|2022-05-25 10:26:00|3020.66|3020.66|3020.82|3020.82|3020.86|3020.86|3020.66|3020.66|0
1653474390000|2022-05-25 10:26:30|3020.74|3020.74|3020.74|3020.74|3020.74|3020.74|3020.74|3020.74|0
1653474400000|2022-05-25 10:26:40|3020.66|3020.66|3020.66|3020.66|3020.66|3020.66|3020.66|3020.66|0
1653474410000|2022-05-25 10:26:50|3020.99|3020.99|3020.99|3020.99|3020.99|3020.99|3020.99|3020.99|0
1653474420000|2022-05-25 10:27:00|3021.1|3021.1|3021.1|3021.1|3021.1|3021.1|3021.1|3021.1|0
1653474440000|2022-05-25 10:27:20|3021.01|3021.01|3021.01|3021.01|3021.01|3021.01|3021.01|3021.01|0
1653474500000|2022-05-25 10:28:20|3021.1|3021.1|3021.1|3021.1|3021.1|3021.1|3021.1|3021.1|0
1653474520000|2022-05-25 10:28:40|3021.22|3021.22|3021.22|3021.22|3021.22|3021.22|3021.22|3021.22|0
1653474540000|2022-05-25 10:29:00|3021.31|3021.31|3021.31|3021.31|3021.31|3021.31|3021.31|3021.31|0
1653474550000|2022-05-25 10:29:10|3021.1|3021.1|3021.1|3021.1|3021.1|3021.1|3021.1|3021.1|0
1653474560000|2022-05-25 10:29:20|3021.06|3021.06|3021.02|3021.02|3021.06|3021.06|3021.02|3021.02|0
1653474570000|2022-05-25 10:29:30|3020.94|3020.94|3020.94|3020.94|3020.94|3020.94|3020.94|3020.94|0
1653474580000|2022-05-25 10:29:40|3020.27|3020.27|3020.31|3020.31|3020.31|3020.31|3020.23|3020.23|0
1653474590000|2022-05-25 10:29:50|3020.1|3020.1|3020.14|3020.14|3020.14|3020.14|3019.72|3019.72|0
1653474600000|2022-05-25 10:30:00|3019.8|3019.8|3019.89|3019.89|3019.89|3019.89|3019.53|3019.53|0
1653474610000|2022-05-25 10:30:10|3019.78|3019.78|3019.69|3019.69|3019.78|3019.78|3019.59|3019.59|0
1653474620000|2022-05-25 10:30:20|3019.77|3019.77|3019.59|3019.59|3019.77|3019.77|3019.59|3019.59|0
1653474630000|2022-05-25 10:30:30|3019.67|3019.67|3019.67|3019.67|3019.67|3019.67|3019.67|3019.67|0
1653474650000|2022-05-25 10:30:50|3019.59|3019.59|3020.18|3020.18|3020.18|3020.18|3019.52|3019.52|0
1653474670000|2022-05-25 10:31:10|3019.97|3019.97|3019.77|3019.77|3019.97|3019.97|3019.77|3019.77|0
1653474680000|2022-05-25 10:31:20|3019.85|3019.85|3019.85|3019.85|3019.85|3019.85|3019.85|3019.85|0
1653474710000|2022-05-25 10:31:50|3019.76|3019.76|3019.76|3019.76|3019.76|3019.76|3019.76|3019.76|0
1653474720000|2022-05-25 10:32:00|3020.05|3020.05|3020.05|3020.05|3020.05|3020.05|3020.05|3020.05|0
1653474760000|2022-05-25 10:32:40|3019.96|3019.96|3019.74|3019.74|3019.96|3019.96|3019.74|3019.74|0
1653474770000|2022-05-25 10:32:50|3019.65|3019.65|3019.65|3019.65|3019.65|3019.65|3019.65|3019.65|0
1653474780000|2022-05-25 10:33:00|3019.84|3019.84|3019.84|3019.84|3019.84|3019.84|3019.84|3019.84|0
1653474820000|2022-05-25 10:33:40|3019.51|3019.51|3019.07|3019.07|3019.51|3019.51|3019.07|3019.07|0
1653474880000|2022-05-25 10:34:40|3019.15|3019.15|3019.15|3019.15|3019.15|3019.15|3019.15|3019.15|0
1653474900000|2022-05-25 10:35:00|3019.31|3019.31|3019.39|3019.39|3019.39|3019.39|3019.31|3019.31|0
1653474910000|2022-05-25 10:35:10|3019.21|3019.21|3018.19|3018.19|3019.21|3019.21|3018.19|3018.19|0
1653474920000|2022-05-25 10:35:20|3018.12|3018.12|3018.12|3018.12|3018.12|3018.12|3018.12|3018.12|0
1653474930000|2022-05-25 10:35:30|3018.2|3018.2|3018.2|3018.2|3018.2|3018.2|3018.2|3018.2|0
1653474940000|2022-05-25 10:35:40|3017.87|3017.87|3017.87|3017.87|3017.87|3017.87|3017.87|3017.87|0
1653474980000|2022-05-25 10:36:20|3017.78|3017.78|3018.06|3018.06|3018.06|3018.06|3017.78|3017.78|0
1653475010000|2022-05-25 10:36:50|3017.9|3017.9|3017.9|3017.9|3017.9|3017.9|3017.9|3017.9|0
1653475020000|2022-05-25 10:37:00|3018.25|3018.25|3018.26|3018.26|3018.26|3018.26|3018.18|3018.18|0
1653475030000|2022-05-25 10:37:10|3018.34|3018.34|3018.34|3018.34|3018.34|3018.34|3018.34|3018.34|0
1653475040000|2022-05-25 10:37:20|3018.17|3018.17|3018.25|3018.25|3018.25|3018.25|3018.17|3018.17|0
1653475060000|2022-05-25 10:37:40|3018.14|3018.14|3018.32|3018.32|3018.32|3018.32|3018.14|3018.14|0
1653475070000|2022-05-25 10:37:50|3018.21|3018.21|3018.21|3018.21|3018.21|3018.21|3018.21|3018.21|0
1653475080000|2022-05-25 10:38:00|3018.05|3018.05|3017.97|3017.97|3018.05|3018.05|3017.97|3017.97|0
1653475100000|2022-05-25 10:38:20|3018.05|3018.05|3018.05|3018.05|3018.05|3018.05|3018.05|3018.05|0
1653475140000|2022-05-25 10:39:00|3017.9|3017.9|3017.82|3017.82|3017.9|3017.9|3017.82|3017.82|0
1653475150000|2022-05-25 10:39:10|3017.71|3017.71|3017.71|3017.71|3017.71|3017.71|3017.71|3017.71|0
1653475160000|2022-05-25 10:39:20|3017.81|3017.81|3017.65|3017.65|3017.81|3017.81|3017.65|3017.65|0
1653475170000|2022-05-25 10:39:30|3017.56|3017.56|3017.56|3017.56|3017.56|3017.56|3017.56|3017.56|0
1653475190000|2022-05-25 10:39:50|3017.72|3017.72|3017.82|3017.82|3017.82|3017.82|3017.72|3017.72|0
1653475200000|2022-05-25 10:40:00|3017.94|3017.94|3017.94|3017.94|3017.94|3017.94|3017.94|3017.94|0
1653475240000|2022-05-25 10:40:40|3018.1|3018.1|3018.25|3018.25|3018.25|3018.25|3018.1|3018.1|0
1653475280000|2022-05-25 10:41:20|3018.38|3018.38|3018.35|3018.35|3018.4|3018.4|3018.35|3018.35|0
1653475330000|2022-05-25 10:42:10|3018.59|3018.59|3018.59|3018.59|3018.59|3018.59|3018.59|3018.59|0
1653475350000|2022-05-25 10:42:30|3018.93|3018.93|3018.92|3018.92|3019.16|3019.16|3018.83|3018.83|0
1653475360000|2022-05-25 10:42:40|3019.26|3019.26|3018.92|3018.92|3019.26|3019.26|3018.92|3018.92|0
1653475370000|2022-05-25 10:42:50|3019|3019|3018.93|3018.93|3019|3019|3018.93|3018.93|0
1653475380000|2022-05-25 10:43:00|3018.84|3018.84|3018.93|3018.93|3018.93|3018.93|3018.84|3018.84|0
1653475410000|2022-05-25 10:43:30|3018.84|3018.84|3018.84|3018.84|3018.84|3018.84|3018.84|3018.84|0
1653475420000|2022-05-25 10:43:40|3018.51|3018.51|3018.51|3018.51|3018.51|3018.51|3018.51|3018.51|0
1653475430000|2022-05-25 10:43:50|3018.37|3018.37|3018.37|3018.37|3018.37|3018.37|3018.37|3018.37|0
1653475460000|2022-05-25 10:44:20|3018.45|3018.45|3018.45|3018.45|3018.45|3018.45|3018.45|3018.45|0
1653475470000|2022-05-25 10:44:30|3018.36|3018.36|3018.36|3018.36|3018.36|3018.36|3018.36|3018.36|0
1653475480000|2022-05-25 10:44:40|3018.51|3018.51|3018.51|3018.51|3018.51|3018.51|3018.51|3018.51|0
1653475540000|2022-05-25 10:45:40|3018.43|3018.43|3018.43|3018.43|3018.43|3018.43|3018.43|3018.43|0
1653475560000|2022-05-25 10:46:00|3018.51|3018.51|3018.55|3018.55|3018.55|3018.55|3018.51|3018.51|0
1653475570000|2022-05-25 10:46:10|3018.37|3018.37|3018.37|3018.37|3018.37|3018.37|3018.37|3018.37|0
1653475590000|2022-05-25 10:46:30|3018.25|3018.25|3018.13|3018.13|3018.25|3018.25|3017.91|3017.91|0
1653475610000|2022-05-25 10:46:50|3017.8|3017.8|3017.8|3017.8|3017.8|3017.8|3017.8|3017.8|0
1653475620000|2022-05-25 10:47:00|3017.62|3017.62|3017.26|3017.26|3017.62|3017.62|3017.26|3017.26|0
1653475640000|2022-05-25 10:47:20|3016.93|3016.93|3016.93|3016.93|3016.93|3016.93|3016.93|3016.93|0
1653475650000|2022-05-25 10:47:30|3017.26|3017.26|3017.26|3017.26|3017.26|3017.26|3017.26|3017.26|0
1653475660000|2022-05-25 10:47:40|3017.16|3017.16|3017.16|3017.16|3017.16|3017.16|3017.16|3017.16|0
1653475680000|2022-05-25 10:48:00|3017.08|3017.08|3017.08|3017.08|3017.08|3017.08|3017.08|3017.08|0
1653475720000|2022-05-25 10:48:40|3016.97|3016.97|3016.97|3016.97|3016.97|3016.97|3016.97|3016.97|0
1653475740000|2022-05-25 10:49:00|3016.87|3016.87|3016.97|3016.97|3016.97|3016.97|3016.87|3016.87|0
1653475750000|2022-05-25 10:49:10|3016.88|3016.88|3016.81|3016.81|3016.88|3016.88|3016.81|3016.81|0
1653475790000|2022-05-25 10:49:50|3016.7|3016.7|3016.42|3016.42|3016.7|3016.7|3016.42|3016.42|0
1653475800000|2022-05-25 10:50:00|3016.31|3016.31|3016.07|3016.07|3016.31|3016.31|3016.07|3016.07|0
1653475810000|2022-05-25 10:50:10|3016|3016|3015.93|3015.93|3016|3016|3015.93|3015.93|0
1653475820000|2022-05-25 10:50:20|3016.01|3016.01|3016.01|3016.01|3016.01|3016.01|3016.01|3016.01|0
1653475830000|2022-05-25 10:50:30|3015.9|3015.9|3015.9|3015.9|3015.9|3015.9|3015.9|3015.9|0
1653475880000|2022-05-25 10:51:20|3015.98|3015.98|3016.06|3016.06|3016.06|3016.06|3015.98|3015.98|0
1653475950000|2022-05-25 10:52:30|3015.94|3015.94|3015.94|3015.94|3015.94|3015.94|3015.94|3015.94|0
1653475960000|2022-05-25 10:52:40|3015.74|3015.74|3015.84|3015.84|3015.84|3015.84|3015.74|3015.74|0
1653475970000|2022-05-25 10:52:50|3015.92|3015.92|3016.19|3016.19|3016.19|3016.19|3015.92|3015.92|0
1653475980000|2022-05-25 10:53:00|3016.11|3016.11|3016.26|3016.26|3016.26|3016.26|3016.11|3016.11|0
1653475990000|2022-05-25 10:53:10|3016.18|3016.18|3016.18|3016.18|3016.18|3016.18|3016.18|3016.18|0
1653476000000|2022-05-25 10:53:20|3016.26|3016.26|3016.26|3016.26|3016.26|3016.26|3016.26|3016.26|0
1653476020000|2022-05-25 10:53:40|3015.59|3015.59|3015.59|3015.59|3015.59|3015.59|3015.59|3015.59|0
1653476060000|2022-05-25 10:54:20|3015.52|3015.52|3015.52|3015.52|3015.52|3015.52|3015.52|3015.52|0
1653476090000|2022-05-25 10:54:50|3015.6|3015.6|3015.84|3015.84|3015.84|3015.84|3015.6|3015.6|0
1653476100000|2022-05-25 10:55:00|3015.76|3015.76|3015.76|3015.76|3015.76|3015.76|3015.76|3015.76|0
1653476120000|2022-05-25 10:55:20|3015.64|3015.64|3015.64|3015.64|3015.64|3015.64|3015.64|3015.64|0
1653476140000|2022-05-25 10:55:40|3015.31|3015.31|3015.31|3015.31|3015.31|3015.31|3015.31|3015.31|0
1653476150000|2022-05-25 10:55:50|3015.73|3015.73|3015.73|3015.73|3015.73|3015.73|3015.73|3015.73|0
1653476170000|2022-05-25 10:56:10|3015.69|3015.69|3015.69|3015.69|3015.69|3015.69|3015.69|3015.69|0
1653476190000|2022-05-25 10:56:30|3015.76|3015.76|3015.76|3015.76|3015.76|3015.76|3015.76|3015.76|0
1653476220000|2022-05-25 10:57:00|3015.6|3015.6|3015.6|3015.6|3015.6|3015.6|3015.6|3015.6|0
1653476250000|2022-05-25 10:57:30|3015.53|3015.53|3015.46|3015.46|3015.53|3015.53|3015.46|3015.46|0
1653476260000|2022-05-25 10:57:40|3015.93|3015.93|3015.93|3015.93|3015.93|3015.93|3015.93|3015.93|0
1653476310000|2022-05-25 10:58:30|3016.01|3016.01|3016.01|3016.01|3016.01|3016.01|3016.01|3016.01|0
1653476330000|2022-05-25 10:58:50|3016.1|3016.1|3016.1|3016.1|3016.1|3016.1|3016.1|3016.1|0
1653476340000|2022-05-25 10:59:00|3016.44|3016.44|3016.44|3016.44|3016.44|3016.44|3016.44|3016.44|0
1653476370000|2022-05-25 10:59:30|3016.53|3016.53|3016.53|3016.53|3016.53|3016.53|3016.53|3016.53|0
1653476380000|2022-05-25 10:59:40|3016.62|3016.62|3016.74|3016.74|3016.74|3016.74|3016.62|3016.62|0
1653476400000|2022-05-25 11:00:00|3016.42|3016.42|3016.39|3016.39|3016.46|3016.46|3016.39|3016.39|0
1653476440000|2022-05-25 11:00:40|3016.2|3016.2|3016.2|3016.2|3016.2|3016.2|3016.2|3016.2|0
1653476520000|2022-05-25 11:02:00|3016.28|3016.28|3016.2|3016.2|3016.28|3016.28|3016.2|3016.2|0
1653476530000|2022-05-25 11:02:10|3016.53|3016.53|3016.87|3016.87|3016.87|3016.87|3016.53|3016.53|0
1653476550000|2022-05-25 11:02:30|3016.79|3016.79|3016.79|3016.79|3016.79|3016.79|3016.79|3016.79|0
1653476560000|2022-05-25 11:02:40|3016.89|3016.89|3016.89|3016.89|3016.89|3016.89|3016.89|3016.89|0
1653476580000|2022-05-25 11:03:00|3016.73|3016.73|3016.73|3016.73|3016.73|3016.73|3016.73|3016.73|0
1653476590000|2022-05-25 11:03:10|3016.7|3016.7|3016.55|3016.55|3016.81|3016.81|3016.44|3016.44|0
1653476600000|2022-05-25 11:03:20|3016.22|3016.22|3015.96|3015.96|3016.22|3016.22|3015.96|3015.96|0
1653476610000|2022-05-25 11:03:30|3015.73|3015.73|3015.67|3015.67|3015.73|3015.73|3015.55|3015.55|0
1653476690000|2022-05-25 11:04:50|3015.56|3015.56|3015.56|3015.56|3015.56|3015.56|3015.56|3015.56|0
1653476710000|2022-05-25 11:05:10|3015.4|3015.4|3015.3|3015.3|3015.4|3015.4|3015.3|3015.3|0
1653476720000|2022-05-25 11:05:20|3015.2|3015.2|3015.01|3015.01|3015.2|3015.2|3015.01|3015.01|0
1653476760000|2022-05-25 11:06:00|3014.79|3014.79|3014.79|3014.79|3014.79|3014.79|3014.79|3014.79|0
1653476790000|2022-05-25 11:06:30|3014.63|3014.63|3014.63|3014.63|3014.63|3014.63|3014.63|3014.63|0
1653476820000|2022-05-25 11:07:00|3014.71|3014.71|3014.71|3014.71|3014.71|3014.71|3014.71|3014.71|0
1653476850000|2022-05-25 11:07:30|3014.61|3014.61|3014.61|3014.61|3014.61|3014.61|3014.61|3014.61|0
1653476880000|2022-05-25 11:08:00|3014.43|3014.43|3014.43|3014.43|3014.43|3014.43|3014.43|3014.43|0
1653476900000|2022-05-25 11:08:20|3014.14|3014.14|3014.14|3014.14|3014.14|3014.14|3014.14|3014.14|0
1653476920000|2022-05-25 11:08:40|3013.82|3013.82|3013.82|3013.82|3013.82|3013.82|3013.82|3013.82|0
1653476960000|2022-05-25 11:09:20|3013.65|3013.65|3013.65|3013.65|3013.65|3013.65|3013.65|3013.65|0
1653476980000|2022-05-25 11:09:40|3013.53|3013.53|3013.53|3013.53|3013.53|3013.53|3013.53|3013.53|0
1653476990000|2022-05-25 11:09:50|3013.65|3013.65|3010.32|3010.32|3013.65|3013.65|3010.29|3010.29|0
1653477000000|2022-05-25 11:10:00|3010.2|3010.2|3009.98|3009.98|3010.31|3010.31|3009.98|3009.98|0
1653477010000|2022-05-25 11:10:10|3010.39|3010.39|3010.35|3010.35|3010.39|3010.39|3010.35|3010.35|0
1653477020000|2022-05-25 11:10:20|3010.15|3010.15|3009.94|3009.94|3010.15|3010.15|3009.94|3009.94|0
1653477030000|2022-05-25 11:10:30|3010.08|3010.08|3010.08|3010.08|3010.08|3010.08|3010.08|3010.08|0
1653477050000|2022-05-25 11:10:50|3009.97|3009.97|3010.31|3010.31|3010.31|3010.31|3009.97|3009.97|0
1653477060000|2022-05-25 11:11:00|3010.41|3010.41|3010.41|3010.41|3010.41|3010.41|3010.41|3010.41|0
1653477090000|2022-05-25 11:11:30|3010.37|3010.37|3010.37|3010.37|3010.37|3010.37|3010.37|3010.37|0
1653477110000|2022-05-25 11:11:50|3010.55|3010.55|3010.8|3010.8|3010.8|3010.8|3010.55|3010.55|0
1653477120000|2022-05-25 11:12:00|3010.57|3010.57|3010.57|3010.57|3010.57|3010.57|3010.57|3010.57|0
1653477180000|2022-05-25 11:13:00|3010.45|3010.45|3010.61|3010.61|3010.61|3010.61|3010.45|3010.45|0
1653477190000|2022-05-25 11:13:10|3010.28|3010.28|3010.12|3010.12|3010.28|3010.28|3010.12|3010.12|0
1653477230000|2022-05-25 11:13:50|3009.97|3009.97|3009.97|3009.97|3009.97|3009.97|3009.97|3009.97|0
1653477240000|2022-05-25 11:14:00|3009.89|3009.89|3009.71|3009.71|3009.89|3009.89|3009.71|3009.71|0
1653477260000|2022-05-25 11:14:20|3009.32|3009.32|3009.18|3009.18|3009.32|3009.32|3009.18|3009.18|0
1653477290000|2022-05-25 11:14:50|3009.42|3009.42|3009.42|3009.42|3009.42|3009.42|3009.42|3009.42|0
1653477310000|2022-05-25 11:15:10|3009.37|3009.37|3009.37|3009.37|3009.37|3009.37|3009.37|3009.37|0
1653477330000|2022-05-25 11:15:30|3009.72|3009.72|3010.14|3010.14|3010.14|3010.14|3009.72|3009.72|0
1653477350000|2022-05-25 11:15:50|3010.03|3010.03|3010.03|3010.03|3010.03|3010.03|3010.03|3010.03|0
1653477360000|2022-05-25 11:16:00|3010.12|3010.12|3010.12|3010.12|3010.12|3010.12|3010.12|3010.12|0
1653477370000|2022-05-25 11:16:10|3009.97|3009.97|3009.74|3009.74|3009.97|3009.97|3009.74|3009.74|0
1653477410000|2022-05-25 11:16:50|3009.82|3009.82|3009.75|3009.75|3009.82|3009.82|3009.75|3009.75|0
1653477420000|2022-05-25 11:17:00|3009.67|3009.67|3009.58|3009.58|3009.67|3009.67|3009.58|3009.58|0
1653477430000|2022-05-25 11:17:10|3009.51|3009.51|3009.51|3009.51|3009.51|3009.51|3009.51|3009.51|0
1653477460000|2022-05-25 11:17:40|3009.49|3009.49|3009.49|3009.49|3009.49|3009.49|3009.49|3009.49|0
1653477470000|2022-05-25 11:17:50|3009.45|3009.45|3009.45|3009.45|3009.45|3009.45|3009.45|3009.45|0
1653477480000|2022-05-25 11:18:00|3009.53|3009.53|3009.53|3009.53|3009.53|3009.53|3009.53|3009.53|0
1653477510000|2022-05-25 11:18:30|3009.19|3009.19|3009.19|3009.19|3009.19|3009.19|3009.19|3009.19|0
1653477520000|2022-05-25 11:18:40|3008.97|3008.97|3008.97|3008.97|3008.97|3008.97|3008.97|3008.97|0
1653477560000|2022-05-25 11:19:20|3009.05|3009.05|3009.13|3009.13|3009.13|3009.13|3009.05|3009.05|0
1653477580000|2022-05-25 11:19:40|3009.08|3009.08|3009.08|3009.08|3009.08|3009.08|3009.08|3009.08|0
1653477590000|2022-05-25 11:19:50|3008.92|3008.92|3008.92|3008.92|3008.92|3008.92|3008.92|3008.92|0
1653477610000|2022-05-25 11:20:10|3008.83|3008.83|3008.83|3008.83|3008.83|3008.83|3008.83|3008.83|0
1653477640000|2022-05-25 11:20:40|3008.91|3008.91|3008.91|3008.91|3008.91|3008.91|3008.91|3008.91|0
1653477680000|2022-05-25 11:21:20|3008.83|3008.83|3008.83|3008.83|3008.83|3008.83|3008.83|3008.83|0
1653477690000|2022-05-25 11:21:30|3009.04|3009.04|3009.04|3009.04|3009.04|3009.04|3009.04|3009.04|0
1653477700000|2022-05-25 11:21:40|3008.91|3008.91|3008.91|3008.91|3008.91|3008.91|3008.91|3008.91|0
1653477710000|2022-05-25 11:21:50|3008.58|3008.58|3009.01|3009.01|3009.01|3009.01|3008.58|3008.58|0
1653477730000|2022-05-25 11:22:10|3008.93|3008.93|3008.93|3008.93|3008.93|3008.93|3008.93|3008.93|0
1653477740000|2022-05-25 11:22:20|3008.88|3008.88|3008.88|3008.88|3008.88|3008.88|3008.88|3008.88|0
1653477770000|2022-05-25 11:22:50|3009.21|3009.21|3009.21|3009.21|3009.21|3009.21|3009.21|3009.21|0
1653477790000|2022-05-25 11:23:10|3009.05|3009.05|3009.05|3009.05|3009.05|3009.05|3009.05|3009.05|0
1653477800000|2022-05-25 11:23:20|3009.13|3009.13|3009.42|3009.42|3009.7|3009.7|3009.13|3009.13|0
1653477810000|2022-05-25 11:23:30|3009.34|3009.34|3009.15|3009.15|3009.34|3009.34|3009.15|3009.15|0
1653477820000|2022-05-25 11:23:40|3008.97|3008.97|3008.87|3008.87|3009.25|3009.25|3008.86|3008.86|0
1653477840000|2022-05-25 11:24:00|3008.94|3008.94|3009.12|3009.12|3009.12|3009.12|3008.94|3008.94|0
1653477900000|2022-05-25 11:25:00|3009.44|3009.44|3009.29|3009.29|3009.44|3009.44|3009.29|3009.29|0
1653477980000|2022-05-25 11:26:20|3009.2|3009.2|3009.2|3009.2|3009.2|3009.2|3009.2|3009.2|0
1653478000000|2022-05-25 11:26:40|3009.23|3009.23|3009.23|3009.23|3009.23|3009.23|3009.23|3009.23|0
1653478020000|2022-05-25 11:27:00|3009.02|3009.02|3008.78|3008.78|3009.02|3009.02|3008.69|3008.69|0
1653478040000|2022-05-25 11:27:20|3008.97|3008.97|3009.3|3009.3|3009.3|3009.3|3008.97|3008.97|0
1653478060000|2022-05-25 11:27:40|3009.39|3009.39|3009.41|3009.41|3009.41|3009.41|3009.39|3009.39|0
1653478140000|2022-05-25 11:29:00|3009.33|3009.33|3009.42|3009.42|3009.42|3009.42|3009.33|3009.33|0
1653478170000|2022-05-25 11:29:30|3009.04|3009.04|3009.04|3009.04|3009.04|3009.04|3009.04|3009.04|0
1653478180000|2022-05-25 11:29:40|3009.22|3009.22|3009.32|3009.32|3009.32|3009.32|3009.22|3009.22|0
1653478200000|2022-05-25 11:30:00|3009.21|3009.21|3009.21|3009.21|3009.21|3009.21|3009.21|3009.21|0
1653478210000|2022-05-25 11:30:10|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|0
1653478220000|2022-05-25 11:30:20|3009.21|3009.21|3009.21|3009.21|3009.21|3009.21|3009.21|3009.21|0
1653478240000|2022-05-25 11:30:40|3009.13|3009.13|3008.82|3008.82|3009.13|3009.13|3008.82|3008.82|0
1653478250000|2022-05-25 11:30:50|3008.9|3008.9|3008.9|3008.9|3008.9|3008.9|3008.9|3008.9|0
1653478260000|2022-05-25 11:31:00|3009.1|3009.1|3009.44|3009.44|3009.44|3009.44|3009.1|3009.1|0
1653478300000|2022-05-25 11:31:40|3009.55|3009.55|3009.55|3009.55|3009.55|3009.55|3009.55|3009.55|0
1653478310000|2022-05-25 11:31:50|3009.48|3009.48|3009.48|3009.48|3009.48|3009.48|3009.48|3009.48|0
1653478330000|2022-05-25 11:32:10|3009.57|3009.57|3009.57|3009.57|3009.57|3009.57|3009.57|3009.57|0
1653478340000|2022-05-25 11:32:20|3009.68|3009.68|3009.93|3009.93|3009.93|3009.93|3009.68|3009.68|0
1653478370000|2022-05-25 11:32:50|3009.85|3009.85|3009.85|3009.85|3009.85|3009.85|3009.85|3009.85|0
1653478380000|2022-05-25 11:33:00|3009.74|3009.74|3009.55|3009.55|3009.74|3009.74|3009.55|3009.55|0
1653478390000|2022-05-25 11:33:10|3009.22|3009.22|3009.22|3009.22|3009.22|3009.22|3009.22|3009.22|0
1653478420000|2022-05-25 11:33:40|3009.43|3009.43|3009.43|3009.43|3009.43|3009.43|3009.43|3009.43|0
1653478430000|2022-05-25 11:33:50|3009.3|3009.3|3008.97|3008.97|3009.3|3009.3|3008.97|3008.97|0
1653478500000|2022-05-25 11:35:00|3009.3|3009.3|3009.97|3009.97|3009.97|3009.97|3009.3|3009.3|0
1653478560000|2022-05-25 11:36:00|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|0
1653478620000|2022-05-25 11:37:00|3010.01|3010.01|3009.93|3009.93|3010.01|3010.01|3009.93|3009.93|0
1653478650000|2022-05-25 11:37:30|3009.98|3009.98|3009.98|3009.98|3009.98|3009.98|3009.98|3009.98|0
1653478670000|2022-05-25 11:37:50|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|3009.94|0
1653478700000|2022-05-25 11:38:20|3009.78|3009.78|3009.78|3009.78|3009.78|3009.78|3009.78|3009.78|0
1653478720000|2022-05-25 11:38:40|3009.9|3009.9|3010.01|3010.01|3010.01|3010.01|3009.9|3009.9|0
1653478740000|2022-05-25 11:39:00|3009.93|3009.93|3009.93|3009.93|3009.93|3009.93|3009.93|3009.93|0
1653478780000|2022-05-25 11:39:40|3009.72|3009.72|3009.72|3009.72|3009.72|3009.72|3009.72|3009.72|0
1653478790000|2022-05-25 11:39:50|3009.83|3009.83|3009.83|3009.83|3009.83|3009.83|3009.83|3009.83|0
1653478800000|2022-05-25 11:40:00|3010.06|3010.06|3010.06|3010.06|3010.06|3010.06|3010.06|3010.06|0
1653478810000|2022-05-25 11:40:10|3010.03|3010.03|3010.03|3010.03|3010.03|3010.03|3010.03|3010.03|0
1653478840000|2022-05-25 11:40:40|3010.11|3010.11|3010.07|3010.07|3010.11|3010.11|3010.07|3010.07|0
1653478850000|2022-05-25 11:40:50|3010.17|3010.17|3010.17|3010.17|3010.17|3010.17|3010.17|3010.17|0
1653478870000|2022-05-25 11:41:10|3010.07|3010.07|3010.1|3010.1|3010.1|3010.1|3010.07|3010.07|0
1653478890000|2022-05-25 11:41:30|3010.02|3010.02|3009.78|3009.78|3010.02|3010.02|3009.78|3009.78|0
1653478900000|2022-05-25 11:41:40|3009.67|3009.67|3009.67|3009.67|3009.67|3009.67|3009.67|3009.67|0
1653478920000|2022-05-25 11:42:00|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|3009.9|0
1653478940000|2022-05-25 11:42:20|3009.8|3009.8|3009.8|3009.8|3009.8|3009.8|3009.8|3009.8|0
1653478950000|2022-05-25 11:42:30|3009.7|3009.7|3009.28|3009.28|3009.7|3009.7|3009.28|3009.28|0
1653478960000|2022-05-25 11:42:40|3009.2|3009.2|3009.13|3009.13|3009.28|3009.28|3009.13|3009.13|0
1653478970000|2022-05-25 11:42:50|3009.02|3009.02|3009.18|3009.18|3009.18|3009.18|3009.02|3009.02|0
1653478980000|2022-05-25 11:43:00|3009.1|3009.1|3009.11|3009.11|3009.19|3009.19|3009.1|3009.1|0
1653479000000|2022-05-25 11:43:20|3009.19|3009.19|3009.19|3009.19|3009.19|3009.19|3009.19|3009.19|0
1653479030000|2022-05-25 11:43:50|3009.29|3009.29|3009.29|3009.29|3009.29|3009.29|3009.29|3009.29|0
1653479050000|2022-05-25 11:44:10|3009.62|3009.62|3009.62|3009.62|3009.62|3009.62|3009.62|3009.62|0
1653479070000|2022-05-25 11:44:30|3009.74|3009.74|3009.74|3009.74|3009.74|3009.74|3009.74|3009.74|0
1653479100000|2022-05-25 11:45:00|3009.58|3009.58|3009.49|3009.49|3009.58|3009.58|3009.35|3009.35|0
1653479120000|2022-05-25 11:45:20|3009.41|3009.41|3009.41|3009.41|3009.41|3009.41|3009.41|3009.41|0
1653479130000|2022-05-25 11:45:30|3009.34|3009.34|3009.34|3009.34|3009.34|3009.34|3009.34|3009.34|0
1653479160000|2022-05-25 11:46:00|3009.26|3009.26|3009.26|3009.26|3009.26|3009.26|3009.26|3009.26|0
1653479180000|2022-05-25 11:46:20|3008.93|3008.93|3008.93|3008.93|3008.93|3008.93|3008.93|3008.93|0
1653479200000|2022-05-25 11:46:40|3008.83|3008.83|3008.93|3008.93|3008.93|3008.93|3008.83|3008.83|0
1653479220000|2022-05-25 11:47:00|3008.75|3008.75|3008.75|3008.75|3008.75|3008.75|3008.75|3008.75|0
1653479280000|2022-05-25 11:48:00|3008.86|3008.86|3009|3009|3009.03|3009.03|3008.85|3008.85|0
1653479290000|2022-05-25 11:48:10|3008.89|3008.89|3008.74|3008.74|3009|3009|3008.74|3008.74|0
1653479300000|2022-05-25 11:48:20|3008.85|3008.85|3008.81|3008.81|3008.93|3008.93|3008.81|3008.81|0
1653479310000|2022-05-25 11:48:30|3008.93|3008.93|3008.93|3008.93|3008.93|3008.93|3008.93|3008.93|0
1653479350000|2022-05-25 11:49:10|3008.83|3008.83|3008.83|3008.83|3008.83|3008.83|3008.83|3008.83|0
1653479390000|2022-05-25 11:49:50|3008.94|3008.94|3009.04|3009.04|3009.04|3009.04|3008.94|3008.94|0
1653479400000|2022-05-25 11:50:00|3009.14|3009.14|3009.14|3009.14|3009.14|3009.14|3009.14|3009.14|0
1653479430000|2022-05-25 11:50:30|3008.93|3008.93|3009.04|3009.04|3009.04|3009.04|3008.93|3008.93|0
1653479440000|2022-05-25 11:50:40|3009.16|3009.16|3009.16|3009.16|3009.16|3009.16|3009.16|3009.16|0
1653479450000|2022-05-25 11:50:50|3009.26|3009.26|3009.8|3009.8|3009.8|3009.8|3009.26|3009.26|0
1653479460000|2022-05-25 11:51:00|3009.94|3009.94|3010.12|3010.12|3010.12|3010.12|3009.94|3009.94|0
1653479470000|2022-05-25 11:51:10|3010.21|3010.21|3010.21|3010.21|3010.21|3010.21|3010.21|3010.21|0
1653479540000|2022-05-25 11:52:20|3010.12|3010.12|3010.12|3010.12|3010.12|3010.12|3010.12|3010.12|0
1653479560000|2022-05-25 11:52:40|3010.6|3010.6|3010.92|3010.92|3010.92|3010.92|3010.6|3010.6|0
1653479600000|2022-05-25 11:53:20|3010.82|3010.82|3010.82|3010.82|3010.82|3010.82|3010.82|3010.82|0
1653479620000|2022-05-25 11:53:40|3011.02|3011.02|3011.02|3011.02|3011.02|3011.02|3011.02|3011.02|0
1653479670000|2022-05-25 11:54:30|3010.69|3010.69|3010.65|3010.65|3010.69|3010.69|3010.65|3010.65|0
1653479690000|2022-05-25 11:54:50|3010.63|3010.63|3010.63|3010.63|3010.63|3010.63|3010.63|3010.63|0
1653479700000|2022-05-25 11:55:00|3010.7|3010.7|3010.7|3010.7|3010.7|3010.7|3010.7|3010.7|0
1653479740000|2022-05-25 11:55:40|3010.62|3010.62|3010.62|3010.62|3010.62|3010.62|3010.62|3010.62|0
1653479750000|2022-05-25 11:55:50|3010.58|3010.58|3010.58|3010.58|3010.58|3010.58|3010.58|3010.58|0
1653479770000|2022-05-25 11:56:10|3010.62|3010.62|3010.62|3010.62|3010.62|3010.62|3010.62|3010.62|0
1653479800000|2022-05-25 11:56:40|3010.58|3010.58|3010.46|3010.46|3010.58|3010.58|3010.46|3010.46|0
1653479810000|2022-05-25 11:56:50|3010.62|3010.62|3010.62|3010.62|3010.62|3010.62|3010.62|3010.62|0
1653479820000|2022-05-25 11:57:00|3010.54|3010.54|3010.46|3010.46|3010.54|3010.54|3010.46|3010.46|0
1653479840000|2022-05-25 11:57:20|3010.61|3010.61|3010.61|3010.61|3010.61|3010.61|3010.61|3010.61|0
1653479880000|2022-05-25 11:58:00|3010.7|3010.7|3010.74|3010.74|3010.74|3010.74|3010.7|3010.7|0
1653479890000|2022-05-25 11:58:10|3010.84|3010.84|3010.84|3010.84|3010.84|3010.84|3010.84|3010.84|0
1653479930000|2022-05-25 11:58:50|3010.94|3010.94|3010.84|3010.84|3011.02|3011.02|3010.84|3010.84|0
1653479940000|2022-05-25 11:59:00|3011.02|3011.02|3011.02|3011.02|3011.02|3011.02|3011.02|3011.02|0
1653479950000|2022-05-25 11:59:10|3011.09|3011.09|3011.09|3011.09|3011.09|3011.09|3011.09|3011.09|0
1653479970000|2022-05-25 11:59:30|3010.98|3010.98|3010.98|3010.98|3010.98|3010.98|3010.98|3010.98|0
1653479980000|2022-05-25 11:59:40|3011.19|3011.19|3011.3|3011.3|3011.3|3011.3|3011.19|3011.19|0
1653479990000|2022-05-25 11:59:50|3011.19|3011.19|3011.19|3011.19|3011.19|3011.19|3011.19|3011.19|0
1653480000000|2022-05-25 12:00:00|3011.23|3011.23|3011.23|3011.23|3011.23|3011.23|3011.23|3011.23|0
1653480020000|2022-05-25 12:00:20|3011.02|3011.02|3011.02|3011.02|3011.02|3011.02|3011.02|3011.02|0
1653480030000|2022-05-25 12:00:30|3010.94|3010.94|3010.94|3010.94|3010.94|3010.94|3010.94|3010.94|0
1653480110000|2022-05-25 12:01:50|3010.87|3010.87|3010.98|3010.98|3010.98|3010.98|3010.87|3010.87|0
1653480120000|2022-05-25 12:02:00|3010.9|3010.9|3010.9|3010.9|3010.9|3010.9|3010.9|3010.9|0
1653480130000|2022-05-25 12:02:10|3010.94|3010.94|3010.94|3010.94|3010.94|3010.94|3010.94|3010.94|0
1653480150000|2022-05-25 12:02:30|3011.15|3011.15|3011.15|3011.15|3011.15|3011.15|3011.15|3011.15|0
1653480160000|2022-05-25 12:02:40|3011.11|3011.11|3011.11|3011.11|3011.11|3011.11|3011.11|3011.11|0
1653480170000|2022-05-25 12:02:50|3011.04|3011.04|3011.11|3011.11|3011.11|3011.11|3011.04|3011.04|0
1653480220000|2022-05-25 12:03:40|3011.19|3011.19|3011.52|3011.52|3011.86|3011.86|3011.19|3011.19|0
1653480260000|2022-05-25 12:04:20|3011.64|3011.64|3011.75|3011.75|3011.75|3011.75|3011.64|3011.64|0
1653480290000|2022-05-25 12:04:50|3011.87|3011.87|3011.98|3011.98|3011.98|3011.98|3011.87|3011.87|0
1653480310000|2022-05-25 12:05:10|3012.05|3012.05|3012.05|3012.05|3012.05|3012.05|3012.05|3012.05|0
1653480330000|2022-05-25 12:05:30|3011.98|3011.98|3011.98|3011.98|3011.98|3011.98|3011.98|3011.98|0
1653480340000|2022-05-25 12:05:40|3011.9|3011.9|3011.9|3011.9|3011.9|3011.9|3011.9|3011.9|0
1653480370000|2022-05-25 12:06:10|3011.94|3011.94|3011.94|3011.94|3011.94|3011.94|3011.94|3011.94|0
1653480380000|2022-05-25 12:06:20|3011.63|3011.63|3011.55|3011.55|3011.63|3011.63|3011.55|3011.55|0
1653480390000|2022-05-25 12:06:30|3011.45|3011.45|3011.45|3011.45|3011.45|3011.45|3011.45|3011.45|0
1653480400000|2022-05-25 12:06:40|3011.55|3011.55|3011.55|3011.55|3011.55|3011.55|3011.55|3011.55|0
1653480410000|2022-05-25 12:06:50|3011.47|3011.47|3011.47|3011.47|3011.47|3011.47|3011.47|3011.47|0
1653480460000|2022-05-25 12:07:40|3011.58|3011.58|3011.35|3011.35|3011.58|3011.58|3011.35|3011.35|0
1653480470000|2022-05-25 12:07:50|3011.19|3011.19|3011.19|3011.19|3011.19|3011.19|3011.19|3011.19|0
1653480480000|2022-05-25 12:08:00|3011.11|3011.11|3011.11|3011.11|3011.11|3011.11|3011.11|3011.11|0
1653480490000|2022-05-25 12:08:10|3011.04|3011.04|3011.04|3011.04|3011.04|3011.04|3011.04|3011.04|0
1653480500000|2022-05-25 12:08:20|3010.94|3010.94|3010.94|3010.94|3010.94|3010.94|3010.94|3010.94|0
1653480510000|2022-05-25 12:08:30|3010.82|3010.82|3010.75|3010.75|3010.82|3010.82|3010.75|3010.75|0
1653480530000|2022-05-25 12:08:50|3010.64|3010.64|3010.52|3010.52|3010.64|3010.64|3010.52|3010.52|0
1653480540000|2022-05-25 12:09:00|3010.48|3010.48|3010.03|3010.03|3010.48|3010.48|3010.03|3010.03|0
1653480560000|2022-05-25 12:09:20|3009.93|3009.93|3009.93|3009.93|3009.93|3009.93|3009.93|3009.93|0
1653480590000|2022-05-25 12:09:50|3010.04|3010.04|3010.04|3010.04|3010.04|3010.04|3010.04|3010.04|0
1653480600000|2022-05-25 12:10:00|3009.81|3009.81|3009.88|3009.88|3009.97|3009.97|3009.81|3009.81|0
1653480620000|2022-05-25 12:10:20|3009.65|3009.65|3009.65|3009.65|3009.65|3009.65|3009.65|3009.65|0
1653480630000|2022-05-25 12:10:30|3009.58|3009.58|3009.47|3009.47|3009.58|3009.58|3009.47|3009.47|0
1653480640000|2022-05-25 12:10:40|3009.35|3009.35|3009.35|3009.35|3009.35|3009.35|3009.35|3009.35|0
1653480650000|2022-05-25 12:10:50|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|0
1653480660000|2022-05-25 12:11:00|3009.21|3009.21|3009.21|3009.21|3009.21|3009.21|3009.21|3009.21|0
1653480680000|2022-05-25 12:11:20|3009.44|3009.44|3009.64|3009.64|3009.64|3009.64|3009.44|3009.44|0
1653480700000|2022-05-25 12:11:40|3009.85|3009.85|3009.92|3009.92|3009.92|3009.92|3009.85|3009.85|0
1653480710000|2022-05-25 12:11:50|3009.71|3009.71|3009.38|3009.38|3009.71|3009.71|3009.38|3009.38|0
1653480720000|2022-05-25 12:12:00|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|0
1653480740000|2022-05-25 12:12:20|3009.72|3009.72|3009.72|3009.72|3009.72|3009.72|3009.72|3009.72|0
1653480840000|2022-05-25 12:14:00|3009.83|3009.83|3009.83|3009.83|3009.83|3009.83|3009.83|3009.83|0
1653480880000|2022-05-25 12:14:40|3009.9|3009.9|3010.57|3010.57|3010.57|3010.57|3009.9|3009.9|0
1653480890000|2022-05-25 12:14:50|3010.68|3010.68|3010.68|3010.68|3010.68|3010.68|3010.68|3010.68|0
1653480900000|2022-05-25 12:15:00|3010.91|3010.91|3010.93|3010.93|3011.01|3011.01|3010.91|3010.91|0
1653480910000|2022-05-25 12:15:10|3010.6|3010.6|3010.6|3010.6|3010.6|3010.6|3010.6|3010.6|0
1653480920000|2022-05-25 12:15:20|3010.64|3010.64|3010.64|3010.64|3010.64|3010.64|3010.64|3010.64|0
1653480950000|2022-05-25 12:15:50|3010.62|3010.62|3010.62|3010.62|3010.62|3010.62|3010.62|3010.62|0
1653480960000|2022-05-25 12:16:00|3010.73|3010.73|3010.83|3010.83|3010.83|3010.83|3010.73|3010.73|0
1653480970000|2022-05-25 12:16:10|3011.21|3011.21|3011.21|3011.21|3011.21|3011.21|3011.21|3011.21|0
1653480980000|2022-05-25 12:16:20|3011.11|3011.11|3011.11|3011.11|3011.11|3011.11|3011.11|3011.11|0
1653480990000|2022-05-25 12:16:30|3011.28|3011.28|3011.28|3011.28|3011.28|3011.28|3011.28|3011.28|0
1653481020000|2022-05-25 12:17:00|3011.1|3011.1|3011.21|3011.21|3011.21|3011.21|3011.1|3011.1|0
1653481030000|2022-05-25 12:17:10|3011.1|3011.1|3011.1|3011.1|3011.1|3011.1|3011.1|3011.1|0
1653481040000|2022-05-25 12:17:20|3011.21|3011.21|3010.99|3010.99|3011.21|3011.21|3010.99|3010.99|0
1653481090000|2022-05-25 12:18:10|3011.07|3011.07|3011.87|3011.87|3011.87|3011.87|3011.07|3011.07|0
1653481100000|2022-05-25 12:18:20|3011.94|3011.94|3011.94|3011.94|3011.94|3011.94|3011.94|3011.94|0
1653481130000|2022-05-25 12:18:50|3011.87|3011.87|3011.87|3011.87|3011.87|3011.87|3011.87|3011.87|0
1653481140000|2022-05-25 12:19:00|3011.76|3011.76|3011.76|3011.76|3011.76|3011.76|3011.76|3011.76|0
1653481180000|2022-05-25 12:19:40|3011.6|3011.6|3011.7|3011.7|3011.7|3011.7|3011.6|3011.6|0
1653481210000|2022-05-25 12:20:10|3011.29|3011.29|3009.17|3009.17|3011.29|3011.29|3009.17|3009.17|0
1653481220000|2022-05-25 12:20:20|3009.13|3009.13|3009.05|3009.05|3009.25|3009.25|3009.05|3009.05|0
1653481230000|2022-05-25 12:20:30|3008.97|3008.97|3008.89|3008.89|3008.97|3008.97|3008.89|3008.89|0
1653481240000|2022-05-25 12:20:40|3008.81|3008.81|3008.47|3008.47|3008.81|3008.81|3008.47|3008.47|0
1653481250000|2022-05-25 12:20:50|3008.7|3008.7|3008.7|3008.7|3008.7|3008.7|3008.7|3008.7|0
1653481270000|2022-05-25 12:21:10|3008.79|3008.79|3007.31|3007.31|3008.79|3008.79|3007.31|3007.31|0
1653481280000|2022-05-25 12:21:20|3007|3007|3007.1|3007.1|3007.1|3007.1|3007|3007|0
1653481290000|2022-05-25 12:21:30|3006.55|3006.55|3006.55|3006.55|3006.55|3006.55|3006.55|3006.55|0
1653481310000|2022-05-25 12:21:50|3006.44|3006.44|3006.55|3006.55|3006.55|3006.55|3006.44|3006.44|0
1653481320000|2022-05-25 12:22:00|3006.63|3006.63|3006.46|3006.46|3006.85|3006.85|3006.44|3006.44|0
1653481330000|2022-05-25 12:22:10|3006.38|3006.38|3005.99|3005.99|3006.38|3006.38|3005.99|3005.99|0
1653481340000|2022-05-25 12:22:20|3005.87|3005.87|3005.95|3005.95|3005.95|3005.95|3005.87|3005.87|0
1653481350000|2022-05-25 12:22:30|3006.09|3006.09|3006.17|3006.17|3006.17|3006.17|3006.09|3006.09|0
1653481360000|2022-05-25 12:22:40|3006.29|3006.29|3006.19|3006.19|3006.29|3006.29|3006.1|3006.1|0
1653481380000|2022-05-25 12:23:00|3006.35|3006.35|3006.46|3006.46|3006.46|3006.46|3006.35|3006.35|0
1653481420000|2022-05-25 12:23:40|3006.54|3006.54|3006.23|3006.23|3006.54|3006.54|3006.21|3006.21|0
1653481430000|2022-05-25 12:23:50|3006.13|3006.13|3006.06|3006.06|3006.13|3006.13|3006.06|3006.06|0
1653481440000|2022-05-25 12:24:00|3005.98|3005.98|3006.11|3006.11|3006.11|3006.11|3005.98|3005.98|0
1653481450000|2022-05-25 12:24:10|3006|3006|3006|3006|3006|3006|3006|3006|0
1653481460000|2022-05-25 12:24:20|3005.65|3005.65|3005.65|3005.65|3005.65|3005.65|3005.65|3005.65|0
1653481470000|2022-05-25 12:24:30|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|0
1653481480000|2022-05-25 12:24:40|3005.69|3005.69|3005.4|3005.4|3005.69|3005.69|3005.4|3005.4|0
1653481500000|2022-05-25 12:25:00|3005.5|3005.5|3005.5|3005.5|3005.5|3005.5|3005.5|3005.5|0
1653481570000|2022-05-25 12:26:10|3005.31|3005.31|3005.31|3005.31|3005.31|3005.31|3005.31|3005.31|0
1653481590000|2022-05-25 12:26:30|3005.41|3005.41|3005.33|3005.33|3005.41|3005.41|3005.33|3005.33|0
1653481610000|2022-05-25 12:26:50|3005.23|3005.23|3005.23|3005.23|3005.23|3005.23|3005.23|3005.23|0
1653481660000|2022-05-25 12:27:40|3005.13|3005.13|3005.13|3005.13|3005.13|3005.13|3005.13|3005.13|0
1653481670000|2022-05-25 12:27:50|3005.21|3005.21|3005.21|3005.21|3005.21|3005.21|3005.21|3005.21|0
1653481680000|2022-05-25 12:28:00|3005.09|3005.09|3004.98|3004.98|3005.09|3005.09|3004.98|3004.98|0
1653481690000|2022-05-25 12:28:10|3005.06|3005.06|3005.06|3005.06|3005.06|3005.06|3005.06|3005.06|0
1653481710000|2022-05-25 12:28:30|3004.98|3004.98|3004.98|3004.98|3004.98|3004.98|3004.98|3004.98|0
1653481720000|2022-05-25 12:28:40|3004.64|3004.64|3004.56|3004.56|3005.07|3005.07|3004.56|3004.56|0
1653481730000|2022-05-25 12:28:50|3004.22|3004.22|3004.12|3004.12|3004.22|3004.22|3004.12|3004.12|0
1653481740000|2022-05-25 12:29:00|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|0
1653481760000|2022-05-25 12:29:20|3004.11|3004.11|3004.11|3004.11|3004.11|3004.11|3004.11|3004.11|0
1653481770000|2022-05-25 12:29:30|3004|3004|3003|3003|3004|3004|3003|3003|0
1653481790000|2022-05-25 12:29:50|3002.79|3002.79|3001.55|3001.55|3002.79|3002.79|3001.55|3001.55|0
1653481800000|2022-05-25 12:30:00|3001.66|3001.66|3001.78|3001.78|3001.78|3001.78|3001.66|3001.66|0
1653481810000|2022-05-25 12:30:10|3001.95|3001.95|3001.57|3001.57|3001.95|3001.95|3001.57|3001.57|0
1653481820000|2022-05-25 12:30:20|3001.39|3001.39|3001.02|3001.02|3001.39|3001.39|3001.02|3001.02|0
1653481830000|2022-05-25 12:30:30|3000.98|3000.98|3000.31|3000.31|3000.98|3000.98|3000.23|3000.23|0
1653481840000|2022-05-25 12:30:40|3000.11|3000.11|3000.11|3000.11|3000.11|3000.11|3000.11|3000.11|0
1653481850000|2022-05-25 12:30:50|3000.03|3000.03|2999.95|2999.95|3000.03|3000.03|2999.95|2999.95|0
1653481860000|2022-05-25 12:31:00|2999.86|2999.86|2999.76|2999.76|2999.86|2999.86|2999.76|2999.76|0
1653481870000|2022-05-25 12:31:10|2999.65|2999.65|2999.44|2999.44|2999.65|2999.65|2999.44|2999.44|0
1653481880000|2022-05-25 12:31:20|2999.37|2999.37|2999.37|2999.37|2999.37|2999.37|2999.37|2999.37|0
1653481890000|2022-05-25 12:31:30|2999.21|2999.21|2998.89|2998.89|2999.21|2999.21|2998.89|2998.89|0
1653481900000|2022-05-25 12:31:40|2999|2999|2998.78|2998.78|2999|2999|2998.78|2998.78|0
1653481910000|2022-05-25 12:31:50|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|0
1653481920000|2022-05-25 12:32:00|2998.91|2998.91|2999.1|2999.1|2999.1|2999.1|2998.91|2998.91|0
1653481940000|2022-05-25 12:32:20|2998.95|2998.95|2998.9|2998.9|2998.95|2998.95|2998.9|2998.9|0
1653481950000|2022-05-25 12:32:30|2998.98|2998.98|2998.98|2998.98|2998.98|2998.98|2998.98|2998.98|0
1653481970000|2022-05-25 12:32:50|2998.9|2998.9|2998.38|2998.38|2998.9|2998.9|2998.38|2998.38|0
1653481980000|2022-05-25 12:33:00|2998.46|2998.46|2998.2|2998.2|2998.46|2998.46|2998.09|2998.09|0
1653482000000|2022-05-25 12:33:20|2998.09|2998.09|2998.09|2998.09|2998.09|2998.09|2998.09|2998.09|0
1653482030000|2022-05-25 12:33:50|2998.01|2998.01|2998.33|2998.33|2998.33|2998.33|2998.01|2998.01|0
1653482040000|2022-05-25 12:34:00|2998.41|2998.41|2998.52|2998.52|2998.52|2998.52|2998.41|2998.41|0
1653482060000|2022-05-25 12:34:20|2998.85|2998.85|2998.19|2998.19|2998.85|2998.85|2998.19|2998.19|0
1653482090000|2022-05-25 12:34:50|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|0
1653482110000|2022-05-25 12:35:10|2998.2|2998.2|2998.36|2998.36|2998.36|2998.36|2998.2|2998.2|0
1653482120000|2022-05-25 12:35:20|2998.28|2998.28|2998.28|2998.28|2998.28|2998.28|2998.28|2998.28|0
1653482130000|2022-05-25 12:35:30|2998.48|2998.48|2998.52|2998.52|2998.52|2998.52|2998.48|2998.48|0
1653482140000|2022-05-25 12:35:40|2998.48|2998.48|2998.8|2998.8|2998.8|2998.8|2998.48|2998.48|0
1653482170000|2022-05-25 12:36:10|2998.72|2998.72|2998.72|2998.72|2998.72|2998.72|2998.72|2998.72|0
1653482190000|2022-05-25 12:36:30|2998.77|2998.77|2998.77|2998.77|2998.77|2998.77|2998.77|2998.77|0
1653482200000|2022-05-25 12:36:40|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|0
1653482230000|2022-05-25 12:37:10|2998.62|2998.62|2998.7|2998.7|2998.7|2998.7|2998.62|2998.62|0
1653482240000|2022-05-25 12:37:20|2998.36|2998.36|2998.2|2998.2|2998.36|2998.36|2998.2|2998.2|0
1653482280000|2022-05-25 12:38:00|2998.12|2998.12|2997.83|2997.83|2998.12|2998.12|2997.83|2997.83|0
1653482300000|2022-05-25 12:38:20|2997.72|2997.72|2997.83|2997.83|2997.83|2997.83|2997.72|2997.72|0
1653482330000|2022-05-25 12:38:50|2997.71|2997.71|2997.71|2997.71|2997.71|2997.71|2997.71|2997.71|0
1653482340000|2022-05-25 12:39:00|2997.83|2997.83|2997.94|2997.94|2997.94|2997.94|2997.83|2997.83|0
1653482390000|2022-05-25 12:39:50|2997.63|2997.63|2997.63|2997.63|2997.63|2997.63|2997.63|2997.63|0
1653482400000|2022-05-25 12:40:00|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|0
1653482440000|2022-05-25 12:40:40|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|0
1653482450000|2022-05-25 12:40:50|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|0
1653482510000|2022-05-25 12:41:50|2997.68|2997.68|2997.6|2997.6|2997.68|2997.68|2997.6|2997.6|0
1653482520000|2022-05-25 12:42:00|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|0
1653482530000|2022-05-25 12:42:10|2997.66|2997.66|2997.74|2997.74|2997.74|2997.74|2997.66|2997.66|0
1653482550000|2022-05-25 12:42:30|2997.86|2997.86|2997.86|2997.86|2997.86|2997.86|2997.86|2997.86|0
1653482560000|2022-05-25 12:42:40|2997.96|2997.96|2998.06|2998.06|2998.06|2998.06|2997.96|2997.96|0
1653482570000|2022-05-25 12:42:50|2998.17|2998.17|2998.17|2998.17|2998.17|2998.17|2998.17|2998.17|0
1653482580000|2022-05-25 12:43:00|2998.1|2998.1|2997.98|2997.98|2998.1|2998.1|2997.98|2997.98|0
1653482610000|2022-05-25 12:43:30|2998.06|2998.06|2998.06|2998.06|2998.06|2998.06|2998.06|2998.06|0
1653482630000|2022-05-25 12:43:50|2997.98|2997.98|2997.98|2997.98|2997.98|2997.98|2997.98|2997.98|0
1653482670000|2022-05-25 12:44:30|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|0
1653482680000|2022-05-25 12:44:40|2997.81|2997.81|2997.81|2997.81|2997.81|2997.81|2997.81|2997.81|0
1653482700000|2022-05-25 12:45:00|2997.71|2997.71|2997.71|2997.71|2997.71|2997.71|2997.71|2997.71|0
1653482750000|2022-05-25 12:45:50|2997.63|2997.63|2997.63|2997.63|2997.63|2997.63|2997.63|2997.63|0
1653482770000|2022-05-25 12:46:10|2997.47|2997.47|2997.55|2997.55|2997.55|2997.55|2997.47|2997.47|0
1653482780000|2022-05-25 12:46:20|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|0
1653482810000|2022-05-25 12:46:50|2997.44|2997.44|2997.44|2997.44|2997.44|2997.44|2997.44|2997.44|0
1653482820000|2022-05-25 12:47:00|2997.11|2997.11|2997.11|2997.11|2997.11|2997.11|2997.03|2997.03|0
1653482830000|2022-05-25 12:47:10|2996.95|2996.95|2996.95|2996.95|2996.95|2996.95|2996.95|2996.95|0
1653482840000|2022-05-25 12:47:20|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|0
1653482870000|2022-05-25 12:47:50|2996.54|2996.54|2996.54|2996.54|2996.54|2996.54|2996.54|2996.54|0
1653482880000|2022-05-25 12:48:00|2996.33|2996.33|2996.54|2996.54|2996.54|2996.54|2996.33|2996.33|0
1653482900000|2022-05-25 12:48:20|2997.1|2997.1|2997.1|2997.1|2997.1|2997.1|2997.1|2997.1|0
1653482910000|2022-05-25 12:48:30|2996.94|2996.94|2996.94|2996.94|2996.94|2996.94|2996.94|2996.94|0
1653482940000|2022-05-25 12:49:00|2997.04|2997.04|2997|2997|2997.08|2997.08|2996.93|2996.93|0
1653482950000|2022-05-25 12:49:10|2997.34|2997.34|2997.42|2997.42|2997.42|2997.42|2997.34|2997.34|0
1653482960000|2022-05-25 12:49:20|2997.52|2997.52|2997.52|2997.52|2997.52|2997.52|2997.52|2997.52|0
1653482980000|2022-05-25 12:49:40|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|0
1653482990000|2022-05-25 12:49:50|2997.81|2997.81|2997.97|2997.97|2997.97|2997.97|2997.81|2997.81|0
1653483000000|2022-05-25 12:50:00|2998.11|2998.11|2997.93|2997.93|2998.11|2998.11|2997.93|2997.93|0
1653483010000|2022-05-25 12:50:10|2998.14|2998.14|2998.14|2998.14|2998.14|2998.14|2998.14|2998.14|0
1653483020000|2022-05-25 12:50:20|2997.93|2997.93|2997.93|2997.93|2997.93|2997.93|2997.93|2997.93|0
1653483050000|2022-05-25 12:50:50|2998.01|2998.01|2998.01|2998.01|2998.01|2998.01|2998.01|2998.01|0
1653483070000|2022-05-25 12:51:10|2998.25|2998.25|2998.25|2998.25|2998.25|2998.25|2998.25|2998.25|0
1653483110000|2022-05-25 12:51:50|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|0
1653483120000|2022-05-25 12:52:00|2998.44|2998.44|2998.44|2998.44|2998.44|2998.44|2998.44|2998.44|0
1653483130000|2022-05-25 12:52:10|2998.61|2998.61|2997.85|2997.85|2998.61|2998.61|2997.85|2997.85|0
1653483140000|2022-05-25 12:52:20|2998.08|2998.08|2997.52|2997.52|2998.08|2998.08|2997.52|2997.52|0
1653483160000|2022-05-25 12:52:40|2997.55|2997.55|2997.4|2997.4|2997.55|2997.55|2997.4|2997.4|0
1653483170000|2022-05-25 12:52:50|2997.67|2997.67|2997.86|2997.86|2997.86|2997.86|2997.63|2997.63|0
1653483180000|2022-05-25 12:53:00|2997.96|2997.96|2997.96|2997.96|2997.96|2997.96|2997.96|2997.96|0
1653483210000|2022-05-25 12:53:30|2998.03|2998.03|2998.03|2998.03|2998.03|2998.03|2998.03|2998.03|0
1653483250000|2022-05-25 12:54:10|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|0
1653483280000|2022-05-25 12:54:40|2998.02|2998.02|2998.75|2998.75|2998.75|2998.75|2998.02|2998.02|0
1653483290000|2022-05-25 12:54:50|2998.66|2998.66|2998.7|2998.7|2998.7|2998.7|2998.66|2998.66|0
1653483300000|2022-05-25 12:55:00|2998.51|2998.51|2998.73|2998.73|2998.73|2998.73|2998.51|2998.51|0
1653483360000|2022-05-25 12:56:00|2998.64|2998.64|2998.64|2998.64|2998.64|2998.64|2998.64|2998.64|0
1653483380000|2022-05-25 12:56:20|2998.81|2998.81|2998.77|2998.77|2998.81|2998.81|2998.77|2998.77|0
1653483510000|2022-05-25 12:58:30|2998.6|2998.6|2998.6|2998.6|2998.6|2998.6|2998.6|2998.6|0
1653483540000|2022-05-25 12:59:00|2998.63|2998.63|2998.71|2998.71|2998.71|2998.71|2998.63|2998.63|0
1653483550000|2022-05-25 12:59:10|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|2998.53|0
1653483600000|2022-05-25 13:00:00|2998.62|2998.62|2998.96|2998.96|2998.96|2998.96|2998.62|2998.62|0
1653483610000|2022-05-25 13:00:10|2998.62|2998.62|2998.62|2998.62|2998.62|2998.62|2998.62|2998.62|0
1653483630000|2022-05-25 13:00:30|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|0
1653483640000|2022-05-25 13:00:40|2999.05|2999.05|2999.45|2999.45|2999.45|2999.45|2999.05|2999.05|0
1653483660000|2022-05-25 13:01:00|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|0
1653483670000|2022-05-25 13:01:10|2999.58|2999.58|2999.58|2999.58|2999.58|2999.58|2999.58|2999.58|0
1653483700000|2022-05-25 13:01:40|2999.62|2999.62|2999.62|2999.62|2999.62|2999.62|2999.62|2999.62|0
1653483710000|2022-05-25 13:01:50|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|0
1653483720000|2022-05-25 13:02:00|2999.59|2999.59|2999.5|2999.5|2999.59|2999.59|2999.5|2999.5|0
1653483740000|2022-05-25 13:02:20|2999.43|2999.43|2999.53|2999.53|2999.53|2999.53|2999.43|2999.43|0
1653483750000|2022-05-25 13:02:30|2999.45|2999.45|2999.43|2999.43|2999.45|2999.45|2999.14|2999.14|0
1653483760000|2022-05-25 13:02:40|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|0
1653483770000|2022-05-25 13:02:50|2999.59|2999.59|2999.55|2999.55|2999.59|2999.59|2999.55|2999.55|0
1653483780000|2022-05-25 13:03:00|2999.46|2999.46|2999.46|2999.46|2999.46|2999.46|2999.46|2999.46|0
1653483790000|2022-05-25 13:03:10|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|0
1653483820000|2022-05-25 13:03:40|2999.59|2999.59|2999.35|2999.35|2999.59|2999.59|2999.27|2999.27|0
1653483830000|2022-05-25 13:03:50|2999.27|2999.27|2998.93|2998.93|2999.27|2999.27|2998.85|2998.85|0
1653483850000|2022-05-25 13:04:10|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|0
1653483860000|2022-05-25 13:04:20|2998.62|2998.62|2998.62|2998.62|2998.62|2998.62|2998.62|2998.62|0
1653483870000|2022-05-25 13:04:30|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|0
1653483900000|2022-05-25 13:05:00|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|0
1653483920000|2022-05-25 13:05:20|2998.98|2998.98|2998.98|2998.98|2998.98|2998.98|2998.98|2998.98|0
1653483950000|2022-05-25 13:05:50|2999.02|2999.02|2998.91|2998.91|2999.02|2999.02|2998.91|2998.91|0
1653483980000|2022-05-25 13:06:20|2999.15|2999.15|2999.15|2999.15|2999.15|2999.15|2999.15|2999.15|0
1653484000000|2022-05-25 13:06:40|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|0
1653484010000|2022-05-25 13:06:50|2999.46|2999.46|2999.46|2999.46|2999.46|2999.46|2999.46|2999.46|0
1653484050000|2022-05-25 13:07:30|2999.35|2999.35|2999.71|2999.71|2999.71|2999.71|2999.35|2999.35|0
1653484060000|2022-05-25 13:07:40|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|0
1653484080000|2022-05-25 13:08:00|2999.87|2999.87|2999.87|2999.87|2999.87|2999.87|2999.87|2999.87|0
1653484110000|2022-05-25 13:08:30|2999.72|2999.72|2999.72|2999.72|2999.72|2999.72|2999.72|2999.72|0
1653484120000|2022-05-25 13:08:40|2999.64|2999.64|2998.71|2998.71|2999.64|2999.64|2998.71|2998.71|0
1653484140000|2022-05-25 13:09:00|2998.58|2998.58|2998.75|2998.75|2998.75|2998.75|2998.58|2998.58|0
1653484150000|2022-05-25 13:09:10|2998.55|2998.55|2998.55|2998.55|2998.55|2998.55|2998.55|2998.55|0
1653484160000|2022-05-25 13:09:20|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|0
1653484170000|2022-05-25 13:09:30|2998.56|2998.56|2998.56|2998.56|2998.56|2998.56|2998.56|2998.56|0
1653484180000|2022-05-25 13:09:40|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|0
1653484200000|2022-05-25 13:10:00|2998.44|2998.44|2998.52|2998.52|2998.52|2998.52|2998.44|2998.44|0
1653484210000|2022-05-25 13:10:10|2998.31|2998.31|2997.88|2997.88|2998.31|2998.31|2997.71|2997.71|0
1653484220000|2022-05-25 13:10:20|2997.7|2997.7|2996.7|2996.7|2997.76|2997.76|2996.7|2996.7|0
1653484240000|2022-05-25 13:10:40|2996.5|2996.5|2996.29|2996.29|2996.5|2996.5|2996.29|2996.29|0
1653484250000|2022-05-25 13:10:50|2996.21|2996.21|2996.62|2996.62|2996.62|2996.62|2996.21|2996.21|0
1653484270000|2022-05-25 13:11:10|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|0
1653484280000|2022-05-25 13:11:20|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|0
1653484300000|2022-05-25 13:11:40|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|0
1653484330000|2022-05-25 13:12:10|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|2996.7|0
1653484340000|2022-05-25 13:12:20|2996.6|2996.6|2995.37|2995.37|2996.6|2996.6|2995.37|2995.37|0
1653484350000|2022-05-25 13:12:30|2995.53|2995.53|2995.53|2995.53|2995.53|2995.53|2995.53|2995.53|0
1653484460000|2022-05-25 13:14:20|2995.41|2995.41|2995.41|2995.41|2995.41|2995.41|2995.41|2995.41|0
1653484470000|2022-05-25 13:14:30|2995.44|2995.44|2995.1|2995.1|2995.44|2995.44|2995.1|2995.1|0
1653484500000|2022-05-25 13:15:00|2995.28|2995.28|2995.28|2995.28|2995.28|2995.28|2995.28|2995.28|0
1653484510000|2022-05-25 13:15:10|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|0
1653484520000|2022-05-25 13:15:20|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|0
1653484540000|2022-05-25 13:15:40|2995.28|2995.28|2995.16|2995.16|2995.28|2995.28|2995.16|2995.16|0
1653484570000|2022-05-25 13:16:10|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|0
1653484580000|2022-05-25 13:16:20|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|0
1653484610000|2022-05-25 13:16:50|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|0
1653484630000|2022-05-25 13:17:10|2995.04|2995.04|2995.04|2995.04|2995.04|2995.04|2995.04|2995.04|0
1653484640000|2022-05-25 13:17:20|2994.96|2994.96|2995.04|2995.04|2995.04|2995.04|2994.96|2994.96|0
1653484650000|2022-05-25 13:17:30|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|0
1653484670000|2022-05-25 13:17:50|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|0
1653484680000|2022-05-25 13:18:00|2995.66|2995.66|2995.78|2995.78|2995.78|2995.78|2995.66|2995.66|0
1653484690000|2022-05-25 13:18:10|2995.86|2995.86|2995.86|2995.86|2995.86|2995.86|2995.86|2995.86|0
1653484710000|2022-05-25 13:18:30|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|0
1653484740000|2022-05-25 13:19:00|2996.11|2996.11|2996.11|2996.11|2996.11|2996.11|2996.11|2996.11|0
1653484750000|2022-05-25 13:19:10|2996.01|2996.01|2996.01|2996.01|2996.01|2996.01|2996.01|2996.01|0
1653484810000|2022-05-25 13:20:10|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|0
1653484820000|2022-05-25 13:20:20|2996|2996|2996|2996|2996|2996|2996|2996|0
1653484830000|2022-05-25 13:20:30|2995.84|2995.84|2995.84|2995.84|2995.84|2995.84|2995.84|2995.84|0
1653484860000|2022-05-25 13:21:00|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|0
1653484870000|2022-05-25 13:21:10|2995.84|2995.84|2995.84|2995.84|2995.84|2995.84|2995.84|2995.84|0
1653484890000|2022-05-25 13:21:30|2995.65|2995.65|2995.65|2995.65|2995.65|2995.65|2995.65|2995.65|0
1653484900000|2022-05-25 13:21:40|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|0
1653484910000|2022-05-25 13:21:50|2995.83|2995.83|2995.72|2995.72|2995.83|2995.83|2995.72|2995.72|0
1653484920000|2022-05-25 13:22:00|2995.8|2995.8|2995.8|2995.8|2995.8|2995.8|2995.8|2995.8|0
1653484930000|2022-05-25 13:22:10|2995.84|2995.84|2995.84|2995.84|2995.84|2995.84|2995.84|2995.84|0
1653484940000|2022-05-25 13:22:20|2995.88|2995.88|2996.16|2996.16|2996.26|2996.26|2995.88|2995.88|0
1653484970000|2022-05-25 13:22:50|2996.27|2996.27|2996.27|2996.27|2996.27|2996.27|2996.27|2996.27|0
1653484980000|2022-05-25 13:23:00|2996.23|2996.23|2996.23|2996.23|2996.27|2996.27|2996.23|2996.23|0
1653485000000|2022-05-25 13:23:20|2996.15|2996.15|2996.24|2996.24|2996.24|2996.24|2996.15|2996.15|0
1653485040000|2022-05-25 13:24:00|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|0
1653485070000|2022-05-25 13:24:30|2996.55|2996.55|2996.55|2996.55|2996.55|2996.55|2996.55|2996.55|0
1653485080000|2022-05-25 13:24:40|2996.67|2996.67|2996.67|2996.67|2996.67|2996.67|2996.67|2996.67|0
1653485090000|2022-05-25 13:24:50|2996.59|2996.59|2996.35|2996.35|2996.59|2996.59|2996.27|2996.27|0
1653485100000|2022-05-25 13:25:00|2996.53|2996.53|2996.68|2996.68|2996.68|2996.68|2996.53|2996.53|0
1653485110000|2022-05-25 13:25:10|2996.51|2996.51|2996.78|2996.78|2996.92|2996.92|2996.51|2996.51|0
1653485120000|2022-05-25 13:25:20|2996.85|2996.85|2997.06|2997.06|2997.06|2997.06|2996.85|2996.85|0
1653485150000|2022-05-25 13:25:50|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|0
1653485160000|2022-05-25 13:26:00|2997.37|2997.37|2997.63|2997.63|2997.63|2997.63|2997.37|2997.37|0
1653485180000|2022-05-25 13:26:20|2997.71|2997.71|2997.71|2997.71|2997.71|2997.71|2997.71|2997.71|0
1653485190000|2022-05-25 13:26:30|2997.79|2997.79|2997.87|2997.87|2997.87|2997.87|2997.79|2997.79|0
1653485200000|2022-05-25 13:26:40|2997.95|2997.95|2998.32|2998.32|2998.32|2998.32|2997.95|2997.95|0
1653485220000|2022-05-25 13:27:00|2998.16|2998.16|2998.35|2998.35|2998.35|2998.35|2998.16|2998.16|0
1653485230000|2022-05-25 13:27:10|2998.38|2998.38|2999.16|2999.16|2999.16|2999.16|2998.38|2998.38|0
1653485240000|2022-05-25 13:27:20|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|0
1653485250000|2022-05-25 13:27:30|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|0
1653485260000|2022-05-25 13:27:40|2999.01|2999.01|2999.04|2999.04|2999.04|2999.04|2999.01|2999.01|0
1653485280000|2022-05-25 13:28:00|2998.92|2998.92|2998.92|2998.92|2998.92|2998.92|2998.92|2998.92|0
1653485290000|2022-05-25 13:28:10|2999|2999|2999.08|2999.08|2999.08|2999.08|2999|2999|0
1653485300000|2022-05-25 13:28:20|2999.39|2999.39|2999.39|2999.39|2999.39|2999.39|2999.39|2999.39|0
1653485310000|2022-05-25 13:28:30|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|0
1653485320000|2022-05-25 13:28:40|2999.49|2999.49|2999.49|2999.49|2999.49|2999.49|2999.49|2999.49|0
1653485330000|2022-05-25 13:28:50|2999.45|2999.45|2999.45|2999.45|2999.45|2999.45|2999.45|2999.45|0
1653485340000|2022-05-25 13:29:00|2999.22|2999.22|2999.2|2999.2|2999.22|2999.22|2999.12|2999.12|0
1653485350000|2022-05-25 13:29:10|2999.11|2999.11|2998.97|2998.97|2999.11|2999.11|2998.97|2998.97|0
1653485360000|2022-05-25 13:29:20|2999.07|2999.07|2998.87|2998.87|2999.07|2999.07|2998.87|2998.87|0
1653485370000|2022-05-25 13:29:30|2998.95|2998.95|2998.79|2998.79|2998.95|2998.95|2998.79|2998.79|0
1653485390000|2022-05-25 13:29:50|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|0
1653485400000|2022-05-25 13:30:00|2999.41|2999.41|3001.77|3001.77|3002.37|3002.37|2999.41|2999.41|0
1653485410000|2022-05-25 13:30:10|3001.86|3001.86|2999.9|2999.9|3001.96|3001.96|2999.9|2999.9|0
1653485420000|2022-05-25 13:30:20|2999.69|2999.69|2999.71|2999.71|2999.77|2999.77|2999.55|2999.55|0
1653485430000|2022-05-25 13:30:30|2999.38|2999.38|2999.18|2999.18|2999.38|2999.38|2999.18|2999.18|0
1653485450000|2022-05-25 13:30:50|2999.23|2999.23|2999.23|2999.23|2999.23|2999.23|2999.23|2999.23|0
1653485460000|2022-05-25 13:31:00|2999.15|2999.15|2999.15|2999.15|2999.15|2999.15|2999.15|2999.15|0
1653485470000|2022-05-25 13:31:10|2999.07|2999.07|2999.07|2999.07|2999.07|2999.07|2999.07|2999.07|0
1653485480000|2022-05-25 13:31:20|2998.91|2998.91|2998.91|2998.91|2998.91|2998.91|2998.84|2998.84|0
1653485500000|2022-05-25 13:31:40|2998.83|2998.83|2998.83|2998.83|2998.83|2998.83|2998.83|2998.83|0
1653485510000|2022-05-25 13:31:50|2998.91|2998.91|2998.79|2998.79|2998.91|2998.91|2998.58|2998.58|0
1653485520000|2022-05-25 13:32:00|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|0
1653485530000|2022-05-25 13:32:10|2998.62|2998.62|2998.62|2998.62|2998.62|2998.62|2998.62|2998.62|0
1653485540000|2022-05-25 13:32:20|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|0
1653485570000|2022-05-25 13:32:50|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|0
1653485580000|2022-05-25 13:33:00|2998.84|2998.84|2998.84|2998.84|2998.84|2998.84|2998.74|2998.74|0
1653485600000|2022-05-25 13:33:20|2998.89|2998.89|2999.15|2999.15|2999.15|2999.15|2998.89|2998.89|0
1653485610000|2022-05-25 13:33:30|2999.25|2999.25|2999.37|2999.37|2999.37|2999.37|2999.25|2999.25|0
1653485630000|2022-05-25 13:33:50|2999.58|2999.58|2999.58|2999.58|2999.58|2999.58|2999.58|2999.58|0
1653485660000|2022-05-25 13:34:20|2999.66|2999.66|2999.53|2999.53|2999.66|2999.66|2999.53|2999.53|0
1653485680000|2022-05-25 13:34:40|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|0
1653485690000|2022-05-25 13:34:50|2999.05|2999.05|2998.95|2998.95|2999.05|2999.05|2998.95|2998.95|0
1653485700000|2022-05-25 13:35:00|2999.03|2999.03|2999.19|2999.19|2999.19|2999.19|2999.03|2999.03|0
1653485710000|2022-05-25 13:35:10|2999.11|2999.11|2998.95|2998.95|2999.11|2999.11|2998.88|2998.88|0
1653485750000|2022-05-25 13:35:50|2999.13|2999.13|2999.33|2999.33|2999.33|2999.33|2999.13|2999.13|0
1653485760000|2022-05-25 13:36:00|2999.15|2999.15|2999.27|2999.27|2999.27|2999.27|2999.03|2999.03|0
1653485770000|2022-05-25 13:36:10|2999.61|2999.61|2999.48|2999.48|2999.61|2999.61|2999.44|2999.44|0
1653485780000|2022-05-25 13:36:20|2999.4|2999.4|3000.14|3000.14|3000.14|3000.14|2999.4|2999.4|0
1653485790000|2022-05-25 13:36:30|2999.96|2999.96|2999.96|2999.96|2999.96|2999.96|2999.96|2999.96|0
1653485800000|2022-05-25 13:36:40|3000|3000|3000|3000|3000|3000|3000|3000|0
1653485810000|2022-05-25 13:36:50|3000.11|3000.11|3000.41|3000.41|3000.41|3000.41|3000.11|3000.11|0
1653485820000|2022-05-25 13:37:00|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|0
1653485840000|2022-05-25 13:37:20|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|0
1653485850000|2022-05-25 13:37:30|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|0
1653485860000|2022-05-25 13:37:40|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|0
1653485870000|2022-05-25 13:37:50|3000.38|3000.38|3000.38|3000.38|3000.38|3000.38|3000.38|3000.38|0
1653485880000|2022-05-25 13:38:00|3000.54|3000.54|3000.44|3000.44|3000.54|3000.54|3000.44|3000.44|0
1653485890000|2022-05-25 13:38:10|3000.54|3000.54|3000.87|3000.87|3000.87|3000.87|3000.54|3000.54|0
1653485900000|2022-05-25 13:38:20|3001.54|3001.54|3001.54|3001.54|3001.54|3001.54|3001.54|3001.54|0
1653485920000|2022-05-25 13:38:40|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|0
1653485940000|2022-05-25 13:39:00|3001.99|3001.99|3003.16|3003.16|3003.16|3003.16|3001.87|3001.87|0
1653485960000|2022-05-25 13:39:20|3002.83|3002.83|3003.08|3003.08|3003.08|3003.08|3002.83|3002.83|0
1653485970000|2022-05-25 13:39:30|3003.16|3003.16|3003.26|3003.26|3003.26|3003.26|3003.16|3003.16|0
1653485980000|2022-05-25 13:39:40|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|0
1653485990000|2022-05-25 13:39:50|3002.75|3002.75|3002.75|3002.75|3002.75|3002.75|3002.75|3002.75|0
1653486000000|2022-05-25 13:40:00|3002.59|3002.59|3002.46|3002.46|3002.67|3002.67|3002.46|3002.46|0
1653486040000|2022-05-25 13:40:40|3002.38|3002.38|3002.59|3002.59|3002.59|3002.59|3002.38|3002.38|0
1653486050000|2022-05-25 13:40:50|3002.48|3002.48|3002.56|3002.56|3002.56|3002.56|3002.48|3002.48|0
1653486060000|2022-05-25 13:41:00|3002.73|3002.73|3002.81|3002.81|3002.81|3002.81|3002.73|3002.73|0
1653486100000|2022-05-25 13:41:40|3002.73|3002.73|3002.81|3002.81|3002.81|3002.81|3002.73|3002.73|0
1653486110000|2022-05-25 13:41:50|3002.66|3002.66|3002.66|3002.66|3002.66|3002.66|3002.66|3002.66|0
1653486120000|2022-05-25 13:42:00|3002.76|3002.76|3003.07|3003.07|3003.07|3003.07|3002.76|3002.76|0
1653486130000|2022-05-25 13:42:10|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|0
1653486150000|2022-05-25 13:42:30|3003.07|3003.07|3003.07|3003.07|3003.07|3003.07|3003.07|3003.07|0
1653486170000|2022-05-25 13:42:50|3003.27|3003.27|3003.23|3003.23|3003.27|3003.27|3003.15|3003.15|0
1653486180000|2022-05-25 13:43:00|3003.56|3003.56|3002.94|3002.94|3003.69|3003.69|3002.94|3002.94|0
1653486190000|2022-05-25 13:43:10|3002.8|3002.8|3002.7|3002.7|3002.8|3002.8|3002.7|3002.7|0
1653486200000|2022-05-25 13:43:20|3002.53|3002.53|3002.54|3002.54|3002.58|3002.58|3002.53|3002.53|0
1653486230000|2022-05-25 13:43:50|3002.44|3002.44|3002.44|3002.44|3002.44|3002.44|3002.44|3002.44|0
1653486240000|2022-05-25 13:44:00|3002.54|3002.54|3002.88|3002.88|3002.88|3002.88|3002.54|3002.54|0
1653486260000|2022-05-25 13:44:20|3002.96|3002.96|3002.96|3002.96|3002.96|3002.96|3002.96|3002.96|0
1653486280000|2022-05-25 13:44:40|3002.99|3002.99|3002.99|3002.99|3002.99|3002.99|3002.99|3002.99|0
1653486300000|2022-05-25 13:45:00|3003.04|3003.04|3003.26|3003.26|3003.26|3003.26|3003.01|3003.01|0
1653486310000|2022-05-25 13:45:10|3003.34|3003.34|3003.86|3003.86|3003.86|3003.86|3003.34|3003.34|0
1653486320000|2022-05-25 13:45:20|3003.76|3003.76|3004.43|3004.43|3004.43|3004.43|3003.76|3003.76|0
1653486330000|2022-05-25 13:45:30|3004.55|3004.55|3004.58|3004.58|3004.66|3004.66|3004.55|3004.55|0
1653486340000|2022-05-25 13:45:40|3004.76|3004.76|3004.43|3004.43|3004.76|3004.76|3004.43|3004.43|0
1653486360000|2022-05-25 13:46:00|3004.22|3004.22|3004.22|3004.22|3004.22|3004.22|3004.22|3004.22|0
1653486410000|2022-05-25 13:46:50|3004.26|3004.26|3004.26|3004.26|3004.26|3004.26|3004.26|3004.26|0
1653486420000|2022-05-25 13:47:00|3004.48|3004.48|3004.89|3004.89|3004.89|3004.89|3004.48|3004.48|0
1653486430000|2022-05-25 13:47:10|3005.07|3005.07|3005.07|3005.07|3005.07|3005.07|3005.07|3005.07|0
1653486440000|2022-05-25 13:47:20|3004.91|3004.91|3004.91|3004.91|3004.91|3004.91|3004.91|3004.91|0
1653486460000|2022-05-25 13:47:40|3004.73|3004.73|3004.4|3004.4|3004.73|3004.73|3004.4|3004.4|0
1653486470000|2022-05-25 13:47:50|3004.32|3004.32|3003.83|3003.83|3004.32|3004.32|3003.83|3003.83|0
1653486480000|2022-05-25 13:48:00|3003.75|3003.75|3003.83|3003.83|3003.83|3003.83|3003.75|3003.75|0
1653486490000|2022-05-25 13:48:10|3003.72|3003.72|3003.61|3003.61|3003.72|3003.72|3003.61|3003.61|0
1653486500000|2022-05-25 13:48:20|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|0
1653486520000|2022-05-25 13:48:40|3003.37|3003.37|3003.61|3003.61|3003.61|3003.61|3003.37|3003.37|0
1653486530000|2022-05-25 13:48:50|3003.5|3003.5|3003.5|3003.5|3003.5|3003.5|3003.5|3003.5|0
1653486540000|2022-05-25 13:49:00|3003.34|3003.34|3003.14|3003.14|3003.34|3003.34|3002.91|3002.91|0
1653486550000|2022-05-25 13:49:10|3003.09|3003.09|3003.17|3003.17|3003.17|3003.17|3003.09|3003.09|0
1653486570000|2022-05-25 13:49:30|3003.09|3003.09|3003.17|3003.17|3003.17|3003.17|3003.09|3003.09|0
1653486600000|2022-05-25 13:50:00|3003.27|3003.27|3003.43|3003.43|3003.43|3003.43|3003.27|3003.27|0
1653486610000|2022-05-25 13:50:10|3003.39|3003.39|3003.6|3003.6|3003.6|3003.6|3003.39|3003.39|0
1653486630000|2022-05-25 13:50:30|3003.26|3003.26|3002.93|3002.93|3003.36|3003.36|3002.93|3002.93|0
1653486640000|2022-05-25 13:50:40|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|0
1653486700000|2022-05-25 13:51:40|3002.72|3002.72|3002.72|3002.72|3002.72|3002.72|3002.72|3002.72|0
1653486710000|2022-05-25 13:51:50|3002.54|3002.54|3002.54|3002.54|3002.54|3002.54|3002.54|3002.54|0
1653486720000|2022-05-25 13:52:00|3002.5|3002.5|3001.96|3001.96|3002.5|3002.5|3001.96|3001.96|0
1653486740000|2022-05-25 13:52:20|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|0
1653486750000|2022-05-25 13:52:30|3002.05|3002.05|3002.05|3002.05|3002.05|3002.05|3002.05|3002.05|0
1653486760000|2022-05-25 13:52:40|3001.97|3001.97|3001.99|3001.99|3002.15|3002.15|3001.97|3001.97|0
1653486770000|2022-05-25 13:52:50|3001.91|3001.91|3001.84|3001.84|3001.91|3001.91|3001.84|3001.84|0
1653486800000|2022-05-25 13:53:20|3001.95|3001.95|3001.85|3001.85|3001.95|3001.95|3001.85|3001.85|0
1653486810000|2022-05-25 13:53:30|3001.95|3001.95|3001.87|3001.87|3001.95|3001.95|3001.87|3001.87|0
1653486840000|2022-05-25 13:54:00|3001.83|3001.83|3001.66|3001.66|3001.83|3001.83|3001.66|3001.66|0
1653486850000|2022-05-25 13:54:10|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|0
1653486870000|2022-05-25 13:54:30|3001.59|3001.59|3001.59|3001.59|3001.59|3001.59|3001.59|3001.59|0
1653486890000|2022-05-25 13:54:50|3001.42|3001.42|3001.42|3001.42|3001.42|3001.42|3001.42|3001.42|0
1653486900000|2022-05-25 13:55:00|3001.75|3001.75|3001.94|3001.94|3002.08|3002.08|3001.75|3001.75|0
1653486910000|2022-05-25 13:55:10|3001.86|3001.86|3001.74|3001.74|3001.86|3001.86|3001.74|3001.74|0
1653486920000|2022-05-25 13:55:20|3002.08|3002.08|3002.08|3002.08|3002.08|3002.08|3002.08|3002.08|0
1653486930000|2022-05-25 13:55:30|3002.24|3002.24|3002.31|3002.31|3002.31|3002.31|3002.24|3002.24|0
1653486940000|2022-05-25 13:55:40|3002.41|3002.41|3002.3|3002.3|3002.41|3002.41|3002.3|3002.3|0
1653486950000|2022-05-25 13:55:50|3002.25|3002.25|3002.15|3002.15|3002.25|3002.25|3002.15|3002.15|0
1653486970000|2022-05-25 13:56:10|3002.07|3002.07|3002.07|3002.07|3002.07|3002.07|3001.91|3001.91|0
1653486990000|2022-05-25 13:56:30|3002.19|3002.19|3002.19|3002.19|3002.19|3002.19|3002.19|3002.19|0
1653487000000|2022-05-25 13:56:40|3002.11|3002.11|3001.9|3001.9|3002.11|3002.11|3001.9|3001.9|0
1653487010000|2022-05-25 13:56:50|3001.82|3001.82|3001.92|3001.92|3001.92|3001.92|3001.82|3001.82|0
1653487040000|2022-05-25 13:57:20|3002.15|3002.15|3002.23|3002.23|3002.23|3002.23|3002.15|3002.15|0
1653487050000|2022-05-25 13:57:30|3002.31|3002.31|3002.64|3002.64|3002.64|3002.64|3002.31|3002.31|0
1653487060000|2022-05-25 13:57:40|3001.98|3001.98|3001.31|3001.31|3001.98|3001.98|3001.31|3001.31|0
1653487070000|2022-05-25 13:57:50|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|0
1653487090000|2022-05-25 13:58:10|3001.55|3001.55|3001.65|3001.65|3001.65|3001.65|3001.55|3001.55|0
1653487120000|2022-05-25 13:58:40|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|0
1653487130000|2022-05-25 13:58:50|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|0
1653487140000|2022-05-25 13:59:00|3001.89|3001.89|3002.23|3002.23|3002.33|3002.33|3001.89|3001.89|0
1653487180000|2022-05-25 13:59:40|3002.15|3002.15|3002.1|3002.1|3002.15|3002.15|3002.1|3002.1|0
1653487190000|2022-05-25 13:59:50|3002.18|3002.18|3002.02|3002.02|3002.18|3002.18|3002.02|3002.02|0
1653487200000|2022-05-25 14:00:00|3002.23|3002.23|3002.23|3002.23|3002.23|3002.23|3002.23|3002.23|0
1653487230000|2022-05-25 14:00:30|3002.15|3002.15|3001.97|3001.97|3002.17|3002.17|3001.97|3001.97|0
1653487240000|2022-05-25 14:00:40|3002.05|3002.05|3002.05|3002.05|3002.05|3002.05|3002.05|3002.05|0
1653487250000|2022-05-25 14:00:50|3001.96|3001.96|3001.96|3001.96|3001.96|3001.96|3001.96|3001.96|0
1653487260000|2022-05-25 14:01:00|3001.73|3001.73|3001.73|3001.73|3001.73|3001.73|3001.73|3001.73|0
1653487310000|2022-05-25 14:01:50|3001.65|3001.65|3002.08|3002.08|3002.08|3002.08|3001.56|3001.56|0
1653487320000|2022-05-25 14:02:00|3002.16|3002.16|3002.57|3002.57|3002.57|3002.57|3002.16|3002.16|0
1653487340000|2022-05-25 14:02:20|3002.15|3002.15|3002|3002|3002.15|3002.15|3002|3002|0
1653487370000|2022-05-25 14:02:50|3001.92|3001.92|3002.25|3002.25|3002.25|3002.25|3001.92|3001.92|0
1653487380000|2022-05-25 14:03:00|3002.33|3002.33|3002.22|3002.22|3002.33|3002.33|3002.22|3002.22|0
1653487390000|2022-05-25 14:03:10|3002.14|3002.14|3001.97|3001.97|3002.18|3002.18|3001.97|3001.97|0
1653487400000|2022-05-25 14:03:20|3001.79|3001.79|3001.51|3001.51|3001.79|3001.79|3001.51|3001.51|0
1653487410000|2022-05-25 14:03:30|3001.43|3001.43|3000.61|3000.61|3001.43|3001.43|3000.61|3000.61|0
1653487420000|2022-05-25 14:03:40|3000.53|3000.53|3000.15|3000.15|3000.53|3000.53|3000.15|3000.15|0
1653487430000|2022-05-25 14:03:50|2999.97|2999.97|2999.88|2999.88|2999.97|2999.97|2999.88|2999.88|0
1653487440000|2022-05-25 14:04:00|2999.78|2999.78|2999.63|2999.63|2999.78|2999.78|2999.63|2999.63|0
1653487450000|2022-05-25 14:04:10|2999.52|2999.52|2999.38|2999.38|2999.58|2999.58|2999.38|2999.38|0
1653487460000|2022-05-25 14:04:20|2999.17|2999.17|2999.1|2999.1|2999.17|2999.17|2999.1|2999.1|0
1653487480000|2022-05-25 14:04:40|2999.32|2999.32|2999.23|2999.23|2999.32|2999.32|2999.23|2999.23|0
1653487500000|2022-05-25 14:05:00|2998.88|2998.88|2999.08|2999.08|2999.08|2999.08|2998.88|2998.88|0
1653487510000|2022-05-25 14:05:10|2999.26|2999.26|2999.06|2999.06|2999.26|2999.26|2999.06|2999.06|0
1653487530000|2022-05-25 14:05:30|2999.39|2999.39|2999.39|2999.39|2999.39|2999.39|2999.39|2999.39|0
1653487540000|2022-05-25 14:05:40|2999.29|2999.29|2999.22|2999.22|2999.29|2999.29|2999.22|2999.22|0
1653487550000|2022-05-25 14:05:50|2999.42|2999.42|2999.34|2999.34|2999.42|2999.42|2999.34|2999.34|0
1653487560000|2022-05-25 14:06:00|2999.4|2999.4|2999.16|2999.16|2999.4|2999.4|2999.05|2999.05|0
1653487570000|2022-05-25 14:06:10|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|2998.82|0
1653487580000|2022-05-25 14:06:20|2998.16|2998.16|2997.17|2997.17|2998.16|2998.16|2997.17|2997.17|0
1653487590000|2022-05-25 14:06:30|2997.06|2997.06|2997.06|2997.06|2997.06|2997.06|2997.06|2997.06|0
1653487600000|2022-05-25 14:06:40|2996.73|2996.73|2996.44|2996.44|2996.73|2996.73|2996.44|2996.44|0
1653487610000|2022-05-25 14:06:50|2996.4|2996.4|2996.31|2996.31|2996.4|2996.4|2996.31|2996.31|0
1653487630000|2022-05-25 14:07:10|2996.64|2996.64|2996.83|2996.83|2996.83|2996.83|2996.64|2996.64|0
1653487660000|2022-05-25 14:07:40|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|0
1653487680000|2022-05-25 14:08:00|2997.01|2997.01|2997.3|2997.3|2997.3|2997.3|2997.01|2997.01|0
1653487770000|2022-05-25 14:09:30|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|0
1653487800000|2022-05-25 14:10:00|2997.42|2997.42|2997.42|2997.42|2997.42|2997.42|2997.42|2997.42|0
1653487810000|2022-05-25 14:10:10|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|0
1653487820000|2022-05-25 14:10:20|2997.48|2997.48|2997.48|2997.48|2997.48|2997.48|2997.48|2997.48|0
1653487830000|2022-05-25 14:10:30|2997.64|2997.64|2997.56|2997.56|2997.64|2997.64|2997.56|2997.56|0
1653487840000|2022-05-25 14:10:40|2997.66|2997.66|2997.69|2997.69|2997.77|2997.77|2997.61|2997.61|0
1653487850000|2022-05-25 14:10:50|2997.61|2997.61|2997.69|2997.69|2997.69|2997.69|2997.61|2997.61|0
1653487860000|2022-05-25 14:11:00|2997.79|2997.79|2998.87|2998.87|2998.87|2998.87|2997.79|2997.79|0
1653487870000|2022-05-25 14:11:10|2999.12|2999.12|2999.27|2999.27|2999.27|2999.27|2999.12|2999.12|0
1653487880000|2022-05-25 14:11:20|2999.37|2999.37|2999.7|2999.7|2999.91|2999.91|2999.37|2999.37|0
1653487890000|2022-05-25 14:11:30|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|2999.79|0
1653487920000|2022-05-25 14:12:00|2999.68|2999.68|2999.64|2999.64|2999.72|2999.72|2999.64|2999.64|0
1653487930000|2022-05-25 14:12:10|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|0
1653487950000|2022-05-25 14:12:30|3000.03|3000.03|3000.24|3000.24|3000.24|3000.24|3000.03|3000.03|0
1653487970000|2022-05-25 14:12:50|3000.34|3000.34|3000.46|3000.46|3000.46|3000.46|3000.34|3000.34|0
1653488000000|2022-05-25 14:13:20|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|0
1653488010000|2022-05-25 14:13:30|3000.44|3000.44|3000.77|3000.77|3000.77|3000.77|3000.44|3000.44|0
1653488020000|2022-05-25 14:13:40|3000.7|3000.7|3000.63|3000.63|3000.7|3000.7|3000.63|3000.63|0
1653488030000|2022-05-25 14:13:50|3000.55|3000.55|3000.29|3000.29|3000.55|3000.55|3000.29|3000.29|0
1653488040000|2022-05-25 14:14:00|3000.21|3000.21|3000.54|3000.54|3000.54|3000.54|3000.21|3000.21|0
1653488050000|2022-05-25 14:14:10|3000.62|3000.62|3001.16|3001.16|3001.16|3001.16|3000.62|3000.62|0
1653488060000|2022-05-25 14:14:20|3001.11|3001.11|3000.76|3000.76|3001.25|3001.25|3000.71|3000.71|0
1653488070000|2022-05-25 14:14:30|3000.97|3000.97|3000.89|3000.89|3000.99|3000.99|3000.87|3000.87|0
1653488080000|2022-05-25 14:14:40|3000.99|3000.99|3001.1|3001.1|3001.1|3001.1|3000.92|3000.92|0
1653488090000|2022-05-25 14:14:50|3001.18|3001.18|3001.44|3001.44|3001.52|3001.52|3001.18|3001.18|0
1653488140000|2022-05-25 14:15:40|3001.51|3001.51|3001.74|3001.74|3001.74|3001.74|3001.41|3001.41|0
1653488160000|2022-05-25 14:16:00|3001.99|3001.99|3002.19|3002.19|3002.19|3002.19|3001.99|3001.99|0
1653488170000|2022-05-25 14:16:10|3002.39|3002.39|3002.19|3002.19|3002.39|3002.39|3002.19|3002.19|0
1653488230000|2022-05-25 14:17:10|3002.28|3002.28|3002.28|3002.28|3002.28|3002.28|3002.28|3002.28|0
1653488250000|2022-05-25 14:17:30|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|0
1653488280000|2022-05-25 14:18:00|3002.41|3002.41|3002.33|3002.33|3002.41|3002.41|3002.33|3002.33|0
1653488290000|2022-05-25 14:18:10|3002.38|3002.38|3002.4|3002.4|3002.4|3002.4|3002.38|3002.38|0
1653488300000|2022-05-25 14:18:20|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|0
1653488310000|2022-05-25 14:18:30|3002.28|3002.28|3002.36|3002.36|3002.36|3002.36|3002.28|3002.28|0
1653488320000|2022-05-25 14:18:40|3002.69|3002.69|3002.34|3002.34|3002.72|3002.72|3002.34|3002.34|0
1653488330000|2022-05-25 14:18:50|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|0
1653488340000|2022-05-25 14:19:00|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|0
1653488370000|2022-05-25 14:19:30|3002.41|3002.41|3002.66|3002.66|3002.82|3002.82|3002.33|3002.33|0
1653488400000|2022-05-25 14:20:00|3002.82|3002.82|3002.66|3002.66|3002.82|3002.82|3002.66|3002.66|0
1653488410000|2022-05-25 14:20:10|3002.74|3002.74|3002.74|3002.74|3002.74|3002.74|3002.66|3002.66|0
1653488420000|2022-05-25 14:20:20|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|0
1653488430000|2022-05-25 14:20:30|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|0
1653488460000|2022-05-25 14:21:00|3002.54|3002.54|3002.64|3002.64|3002.69|3002.69|3002.54|3002.54|0
1653488480000|2022-05-25 14:21:20|3002.54|3002.54|3002.64|3002.64|3002.64|3002.64|3002.54|3002.54|0
1653488490000|2022-05-25 14:21:30|3002.54|3002.54|3002.72|3002.72|3002.72|3002.72|3002.54|3002.54|0
1653488500000|2022-05-25 14:21:40|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|0
1653488510000|2022-05-25 14:21:50|3002.76|3002.76|3002.86|3002.86|3002.86|3002.86|3002.76|3002.76|0
1653488520000|2022-05-25 14:22:00|3002.76|3002.76|3002.69|3002.69|3002.86|3002.86|3002.69|3002.69|0
1653488530000|2022-05-25 14:22:10|3003.02|3003.02|3003.35|3003.35|3003.35|3003.35|3003.02|3003.02|0
1653488540000|2022-05-25 14:22:20|3003.69|3003.69|3003.79|3003.79|3003.89|3003.89|3003.69|3003.69|0
1653488550000|2022-05-25 14:22:30|3003.69|3003.69|3003.4|3003.4|3003.69|3003.69|3003.23|3003.23|0
1653488560000|2022-05-25 14:22:40|3003.32|3003.32|3003.32|3003.32|3003.32|3003.32|3003.32|3003.32|0
1653488570000|2022-05-25 14:22:50|3003.24|3003.24|3003.24|3003.24|3003.24|3003.24|3003.24|3003.24|0
1653488580000|2022-05-25 14:23:00|3003.16|3003.16|3003.16|3003.16|3003.16|3003.16|3003.16|3003.16|0
1653488590000|2022-05-25 14:23:10|3003.5|3003.5|3003.5|3003.5|3003.5|3003.5|3003.5|3003.5|0
1653488610000|2022-05-25 14:23:30|3003.6|3003.6|3003.7|3003.7|3003.7|3003.7|3003.6|3003.6|0
1653488620000|2022-05-25 14:23:40|3002.7|3002.7|3003.05|3003.05|3003.12|3003.12|3002.7|3002.7|0
1653488630000|2022-05-25 14:23:50|3003.12|3003.12|3003.16|3003.16|3003.23|3003.23|3003.12|3003.12|0
1653488640000|2022-05-25 14:24:00|3002.95|3002.95|3003.1|3003.1|3003.1|3003.1|3002.85|3002.85|0
1653488650000|2022-05-25 14:24:10|3003.03|3003.03|3003.24|3003.24|3003.24|3003.24|3003.03|3003.03|0
1653488660000|2022-05-25 14:24:20|3003.33|3003.33|3003.92|3003.92|3003.92|3003.92|3003.33|3003.33|0
1653488670000|2022-05-25 14:24:30|3003.84|3003.84|3004.13|3004.13|3004.13|3004.13|3003.84|3003.84|0
1653488680000|2022-05-25 14:24:40|3003.64|3003.64|3003.58|3003.58|3003.64|3003.64|3003.51|3003.51|0
1653488690000|2022-05-25 14:24:50|3003.63|3003.63|3003.56|3003.56|3003.63|3003.63|3003.56|3003.56|0
1653488700000|2022-05-25 14:25:00|3003.36|3003.36|3003.13|3003.13|3003.36|3003.36|3003.13|3003.13|0
1653488710000|2022-05-25 14:25:10|3002.94|3002.94|3003.02|3003.02|3003.02|3003.02|3002.94|3002.94|0
1653488720000|2022-05-25 14:25:20|3003.06|3003.06|3003.06|3003.06|3003.06|3003.06|3003.06|3003.06|0
1653488730000|2022-05-25 14:25:30|3003.27|3003.27|3003.27|3003.27|3003.27|3003.27|3003.27|3003.27|0
1653488740000|2022-05-25 14:25:40|3003.44|3003.44|3003.65|3003.65|3003.65|3003.65|3003.44|3003.44|0
1653488750000|2022-05-25 14:25:50|3003.56|3003.56|3004.15|3004.15|3004.15|3004.15|3003.56|3003.56|0
1653488760000|2022-05-25 14:26:00|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|0
1653488770000|2022-05-25 14:26:10|3004.28|3004.28|3005.15|3005.15|3005.23|3005.23|3004.28|3004.28|0
1653488780000|2022-05-25 14:26:20|3005.23|3005.23|3005.45|3005.45|3005.45|3005.45|3005.23|3005.23|0
1653488790000|2022-05-25 14:26:30|3005.35|3005.35|3005.71|3005.71|3005.79|3005.79|3005.35|3005.35|0
1653488800000|2022-05-25 14:26:40|3006.13|3006.13|3006.13|3006.13|3006.21|3006.21|3006.13|3006.13|0
1653488810000|2022-05-25 14:26:50|3006.04|3006.04|3006.04|3006.04|3006.04|3006.04|3006.04|3006.04|0
1653488820000|2022-05-25 14:27:00|3005.92|3005.92|3005.92|3005.92|3005.92|3005.92|3005.92|3005.92|0
1653488870000|2022-05-25 14:27:50|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|0
1653488880000|2022-05-25 14:28:00|3005.73|3005.73|3005.82|3005.82|3005.82|3005.82|3005.73|3005.73|0
1653488890000|2022-05-25 14:28:10|3005.93|3005.93|3005.82|3005.82|3005.93|3005.93|3005.82|3005.82|0
1653488900000|2022-05-25 14:28:20|3005.92|3005.92|3005.92|3005.92|3005.92|3005.92|3005.92|3005.92|0
1653488920000|2022-05-25 14:28:40|3006.1|3006.1|3005.82|3005.82|3006.1|3006.1|3005.82|3005.82|0
1653488930000|2022-05-25 14:28:50|3005.71|3005.71|3005.71|3005.71|3005.71|3005.71|3005.71|3005.71|0
1653488960000|2022-05-25 14:29:20|3005.64|3005.64|3005.64|3005.64|3005.64|3005.64|3005.64|3005.64|0
1653488970000|2022-05-25 14:29:30|3005.68|3005.68|3005.68|3005.68|3005.68|3005.68|3005.68|3005.68|0
1653489000000|2022-05-25 14:30:00|3005.72|3005.72|3005.72|3005.72|3005.72|3005.72|3005.72|3005.72|0
1653489010000|2022-05-25 14:30:10|3005.65|3005.65|3005.65|3005.65|3005.65|3005.65|3005.65|3005.65|0
1653489020000|2022-05-25 14:30:20|3005.76|3005.76|3005.85|3005.85|3005.85|3005.85|3005.76|3005.76|0
1653489030000|2022-05-25 14:30:30|3005.77|3005.77|3004.65|3004.65|3005.77|3005.77|3004.65|3004.65|0
1653489040000|2022-05-25 14:30:40|3004.46|3004.46|3003.57|3003.57|3004.46|3004.46|3003.57|3003.57|0
1653489050000|2022-05-25 14:30:50|3003.49|3003.49|3003.57|3003.57|3003.57|3003.57|3003.49|3003.49|0
1653489060000|2022-05-25 14:31:00|3003.49|3003.49|3003.58|3003.58|3003.58|3003.58|3003.49|3003.49|0
1653489080000|2022-05-25 14:31:20|3003.51|3003.51|3003.58|3003.58|3003.58|3003.58|3003.51|3003.51|0
1653489100000|2022-05-25 14:31:40|3003.91|3003.91|3003.95|3003.95|3003.95|3003.95|3003.91|3003.91|0
1653489110000|2022-05-25 14:31:50|3003.87|3003.87|3003.86|3003.86|3003.87|3003.87|3003.78|3003.78|0
1653489130000|2022-05-25 14:32:10|3003.75|3003.75|3003.75|3003.75|3003.75|3003.75|3003.75|3003.75|0
1653489140000|2022-05-25 14:32:20|3003.52|3003.52|3003.36|3003.36|3003.52|3003.52|3003.03|3003.03|0
1653489150000|2022-05-25 14:32:30|3003.25|3003.25|3003.15|3003.15|3003.25|3003.25|3003.15|3003.15|0
1653489170000|2022-05-25 14:32:50|3002.48|3002.48|3002.48|3002.48|3002.48|3002.48|3002.48|3002.48|0
1653489180000|2022-05-25 14:33:00|3002.44|3002.44|3002.44|3002.44|3002.44|3002.44|3002.26|3002.26|0
1653489190000|2022-05-25 14:33:10|3002.37|3002.37|3002.32|3002.32|3002.37|3002.37|3002.32|3002.32|0
1653489200000|2022-05-25 14:33:20|3002.24|3002.24|3001.77|3001.77|3002.24|3002.24|3001.77|3001.77|0
1653489210000|2022-05-25 14:33:30|3001.66|3001.66|3001.66|3001.66|3001.66|3001.66|3001.66|3001.66|0
1653489220000|2022-05-25 14:33:40|3001.59|3001.59|3001.59|3001.59|3001.59|3001.59|3001.59|3001.59|0
1653489240000|2022-05-25 14:34:00|3001.48|3001.48|3001.74|3001.74|3001.74|3001.74|3001.48|3001.48|0
1653489250000|2022-05-25 14:34:10|3001.53|3001.53|3001.53|3001.53|3001.53|3001.53|3001.53|3001.53|0
1653489260000|2022-05-25 14:34:20|3001.45|3001.45|3001.45|3001.45|3001.45|3001.45|3001.45|3001.45|0
1653489280000|2022-05-25 14:34:40|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|0
1653489300000|2022-05-25 14:35:00|3002.56|3002.56|3003.23|3003.23|3003.23|3003.23|3002.56|3002.56|0
1653489310000|2022-05-25 14:35:10|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|0
1653489320000|2022-05-25 14:35:20|3003.74|3003.74|3003.92|3003.92|3003.92|3003.92|3003.74|3003.74|0
1653489410000|2022-05-25 14:36:50|3004.01|3004.01|3004.42|3004.42|3004.42|3004.42|3004.01|3004.01|0
1653489420000|2022-05-25 14:37:00|3004.65|3004.65|3004.95|3004.95|3005.28|3005.28|3004.65|3004.65|0
1653489430000|2022-05-25 14:37:10|3005.06|3005.06|3005.09|3005.09|3005.16|3005.16|3005.06|3005.06|0
1653489440000|2022-05-25 14:37:20|3005.17|3005.17|3005.17|3005.17|3005.17|3005.17|3005.17|3005.17|0
1653489460000|2022-05-25 14:37:40|3005.07|3005.07|3005.14|3005.14|3005.14|3005.14|3005.07|3005.07|0
1653489470000|2022-05-25 14:37:50|3005.09|3005.09|3005.09|3005.09|3005.09|3005.09|3005.09|3005.09|0
1653489480000|2022-05-25 14:38:00|3004.88|3004.88|3004.88|3004.88|3004.88|3004.88|3004.88|3004.88|0
1653489490000|2022-05-25 14:38:10|3005.22|3005.22|3005.19|3005.19|3005.22|3005.22|3005.19|3005.19|0
1653489500000|2022-05-25 14:38:20|3005.3|3005.3|3005.3|3005.3|3005.3|3005.3|3005.3|3005.3|0
1653489520000|2022-05-25 14:38:40|3005.38|3005.38|3005.38|3005.38|3005.38|3005.38|3005.38|3005.38|0
1653489530000|2022-05-25 14:38:50|3005.48|3005.48|3005.38|3005.38|3005.48|3005.48|3005.38|3005.38|0
1653489540000|2022-05-25 14:39:00|3005.71|3005.71|3005.94|3005.94|3005.98|3005.98|3005.63|3005.63|0
1653489550000|2022-05-25 14:39:10|3005.96|3005.96|3006.17|3006.17|3006.17|3006.17|3005.96|3005.96|0
1653489560000|2022-05-25 14:39:20|3006.06|3006.06|3005.96|3005.96|3006.06|3006.06|3005.96|3005.96|0
1653489570000|2022-05-25 14:39:30|3005.86|3005.86|3005.83|3005.83|3005.86|3005.86|3005.83|3005.83|0
1653489580000|2022-05-25 14:39:40|3005.17|3005.17|3005.17|3005.17|3005.17|3005.17|3005.17|3005.17|0
1653489600000|2022-05-25 14:40:00|3005.14|3005.14|3005.14|3005.14|3005.14|3005.14|3004.93|3004.93|0
1653489610000|2022-05-25 14:40:10|3004.96|3004.96|3004.94|3004.94|3004.96|3004.96|3004.94|3004.94|0
1653489620000|2022-05-25 14:40:20|3005.12|3005.12|3005.12|3005.12|3005.12|3005.12|3005.12|3005.12|0
1653489630000|2022-05-25 14:40:30|3005.45|3005.45|3005.45|3005.45|3005.53|3005.53|3005.45|3005.45|0
1653489640000|2022-05-25 14:40:40|3005.66|3005.66|3005.66|3005.66|3005.66|3005.66|3005.66|3005.66|0
1653489650000|2022-05-25 14:40:50|3005.99|3005.99|3005.99|3005.99|3005.99|3005.99|3005.99|3005.99|0
1653489670000|2022-05-25 14:41:10|3006.07|3006.07|3005.99|3005.99|3006.07|3006.07|3005.99|3005.99|0
1653489720000|2022-05-25 14:42:00|3005.66|3005.66|3005.66|3005.66|3005.66|3005.66|3005.66|3005.66|0
1653489730000|2022-05-25 14:42:10|3006.09|3006.09|3006.09|3006.09|3006.09|3006.09|3006.09|3006.09|0
1653489740000|2022-05-25 14:42:20|3006.14|3006.14|3006.14|3006.14|3006.14|3006.14|3006.14|3006.14|0
1653489750000|2022-05-25 14:42:30|3006.21|3006.21|3006.23|3006.23|3006.24|3006.24|3006.16|3006.16|0
1653489760000|2022-05-25 14:42:40|3006.32|3006.32|3006.32|3006.32|3006.32|3006.32|3006.32|3006.32|0
1653489770000|2022-05-25 14:42:50|3006.23|3006.23|3006.42|3006.42|3006.42|3006.42|3006.23|3006.23|0
1653489780000|2022-05-25 14:43:00|3006.19|3006.19|3006.19|3006.19|3006.19|3006.19|3006.19|3006.19|0
1653489800000|2022-05-25 14:43:20|3006.27|3006.27|3006.35|3006.35|3006.35|3006.35|3006.27|3006.27|0
1653489810000|2022-05-25 14:43:30|3006.3|3006.3|3006.3|3006.3|3006.3|3006.3|3006.3|3006.3|0
1653489830000|2022-05-25 14:43:50|3006.26|3006.26|3006.26|3006.26|3006.26|3006.26|3006.26|3006.26|0
1653489840000|2022-05-25 14:44:00|3006.22|3006.22|3006.22|3006.22|3006.22|3006.22|3006.22|3006.22|0
1653489850000|2022-05-25 14:44:10|3006.33|3006.33|3006.33|3006.33|3006.33|3006.33|3006.33|3006.33|0
1653489870000|2022-05-25 14:44:30|3006.35|3006.35|3006.49|3006.49|3006.49|3006.49|3006.35|3006.35|0
1653489880000|2022-05-25 14:44:40|3006.53|3006.53|3006.9|3006.9|3006.9|3006.9|3006.49|3006.49|0
1653489900000|2022-05-25 14:45:00|3006.98|3006.98|3007.42|3007.42|3007.75|3007.75|3006.98|3006.98|0
1653489910000|2022-05-25 14:45:10|3007.39|3007.39|3007.57|3007.57|3007.57|3007.57|3007.39|3007.39|0
1653489930000|2022-05-25 14:45:30|3007.49|3007.49|3007.49|3007.49|3007.49|3007.49|3007.49|3007.49|0
1653489940000|2022-05-25 14:45:40|3007.58|3007.58|3007.48|3007.48|3007.58|3007.58|3007.48|3007.48|0
1653489970000|2022-05-25 14:46:10|3007.6|3007.6|3007.82|3007.82|3007.82|3007.82|3007.6|3007.6|0
1653490010000|2022-05-25 14:46:50|3008.16|3008.16|3008.16|3008.16|3008.16|3008.16|3008.16|3008.16|0
1653490020000|2022-05-25 14:47:00|3008.06|3008.06|3008.06|3008.06|3008.06|3008.06|3008.06|3008.06|0
1653490030000|2022-05-25 14:47:10|3008.4|3008.4|3008.4|3008.4|3008.4|3008.4|3008.4|3008.4|0
1653490040000|2022-05-25 14:47:20|3008.51|3008.51|3008.18|3008.18|3008.51|3008.51|3008.18|3008.18|0
1653490050000|2022-05-25 14:47:30|3007.84|3007.84|3007.84|3007.84|3007.84|3007.84|3007.84|3007.84|0
1653490100000|2022-05-25 14:48:20|3007.8|3007.8|3007.8|3007.8|3007.8|3007.8|3007.8|3007.8|0
1653490120000|2022-05-25 14:48:40|3007.6|3007.6|3007.6|3007.6|3007.6|3007.6|3007.6|3007.6|0
1653490130000|2022-05-25 14:48:50|3007.26|3007.26|3007.02|3007.02|3007.26|3007.26|3007.02|3007.02|0
1653490140000|2022-05-25 14:49:00|3006.98|3006.98|3006.94|3006.94|3006.98|3006.98|3006.94|3006.94|0
1653490150000|2022-05-25 14:49:10|3006.83|3006.83|3006.83|3006.83|3006.83|3006.83|3006.83|3006.83|0
1653490160000|2022-05-25 14:49:20|3006.91|3006.91|3007|3007|3007|3007|3006.91|3006.91|0
1653490200000|2022-05-25 14:50:00|3006.92|3006.92|3007.03|3007.03|3007.03|3007.03|3006.92|3006.92|0
1653490210000|2022-05-25 14:50:10|3007.15|3007.15|3007.22|3007.22|3007.22|3007.22|3007.15|3007.15|0
1653490220000|2022-05-25 14:50:20|3007.33|3007.33|3007.22|3007.22|3007.33|3007.33|3007.22|3007.22|0
1653490230000|2022-05-25 14:50:30|3007.24|3007.24|3007.7|3007.7|3007.7|3007.7|3007.24|3007.24|0
1653490240000|2022-05-25 14:50:40|3007.62|3007.62|3007.89|3007.89|3008.05|3008.05|3007.62|3007.62|0
1653490250000|2022-05-25 14:50:50|3008.05|3008.05|3007.97|3007.97|3008.07|3008.07|3007.97|3007.97|0
1653490260000|2022-05-25 14:51:00|3008.01|3008.01|3008.01|3008.01|3008.01|3008.01|3008.01|3008.01|0
1653490280000|2022-05-25 14:51:20|3008.34|3008.34|3008.17|3008.17|3008.34|3008.34|3008.17|3008.17|0
1653490290000|2022-05-25 14:51:30|3007.83|3007.83|3007.83|3007.83|3007.83|3007.83|3007.83|3007.83|0
1653490300000|2022-05-25 14:51:40|3008.17|3008.17|3008.17|3008.17|3008.17|3008.17|3008.17|3008.17|0
1653490310000|2022-05-25 14:51:50|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|0
1653490330000|2022-05-25 14:52:10|3008.35|3008.35|3008.68|3008.68|3008.68|3008.68|3008.35|3008.35|0
1653490370000|2022-05-25 14:52:50|3008.75|3008.75|3008.75|3008.75|3008.75|3008.75|3008.75|3008.75|0
1653490380000|2022-05-25 14:53:00|3008.85|3008.85|3008.95|3008.95|3008.95|3008.95|3008.85|3008.85|0
1653490410000|2022-05-25 14:53:30|3009.02|3009.02|3009.02|3009.02|3009.02|3009.02|3009.02|3009.02|0
1653490420000|2022-05-25 14:53:40|3009.35|3009.35|3009.17|3009.17|3009.35|3009.35|3009.17|3009.17|0
1653490440000|2022-05-25 14:54:00|3009.1|3009.1|3009.21|3009.21|3009.31|3009.31|3009.1|3009.1|0
1653490450000|2022-05-25 14:54:10|3009.41|3009.41|3009.75|3009.75|3009.75|3009.75|3009.41|3009.41|0
1653490460000|2022-05-25 14:54:20|3009.41|3009.41|3009.16|3009.16|3009.49|3009.49|3009.16|3009.16|0
1653490470000|2022-05-25 14:54:30|3008.83|3008.83|3008.83|3008.83|3008.83|3008.83|3008.83|3008.83|0
1653490480000|2022-05-25 14:54:40|3008.65|3008.65|3008.65|3008.65|3008.65|3008.65|3008.65|3008.65|0
1653490500000|2022-05-25 14:55:00|3008.73|3008.73|3008.73|3008.73|3008.73|3008.73|3008.73|3008.73|0
1653490530000|2022-05-25 14:55:30|3008.81|3008.81|3008.72|3008.72|3008.81|3008.81|3008.72|3008.72|0
1653490540000|2022-05-25 14:55:40|3008.62|3008.62|3008.83|3008.83|3008.83|3008.83|3008.62|3008.62|0
1653490560000|2022-05-25 14:56:00|3008.6|3008.6|3008.78|3008.78|3008.78|3008.78|3008.6|3008.6|0
1653490580000|2022-05-25 14:56:20|3008.91|3008.91|3008.91|3008.91|3008.91|3008.91|3008.91|3008.91|0
1653490590000|2022-05-25 14:56:30|3008.57|3008.57|3008.7|3008.7|3008.7|3008.7|3008.57|3008.57|0
1653490600000|2022-05-25 14:56:40|3009.03|3009.03|3008.94|3008.94|3009.03|3009.03|3008.94|3008.94|0
1653490620000|2022-05-25 14:57:00|3008.73|3008.73|3008.86|3008.86|3008.86|3008.86|3008.65|3008.65|0
1653490630000|2022-05-25 14:57:10|3009.07|3009.07|3009.07|3009.07|3009.07|3009.07|3009.07|3009.07|0
1653490640000|2022-05-25 14:57:20|3009.24|3009.24|3009.06|3009.06|3009.24|3009.24|3008.72|3008.72|0
1653490650000|2022-05-25 14:57:30|3008.32|3008.32|3007.99|3007.99|3008.32|3008.32|3007.99|3007.99|0
1653490670000|2022-05-25 14:57:50|3008.32|3008.32|3007.9|3007.9|3008.4|3008.4|3007.9|3007.9|0
1653490710000|2022-05-25 14:58:30|3007.98|3007.98|3007.98|3007.98|3007.98|3007.98|3007.98|3007.98|0
1653490720000|2022-05-25 14:58:40|3007.88|3007.88|3007.88|3007.88|3007.88|3007.88|3007.88|3007.88|0
1653490730000|2022-05-25 14:58:50|3007.92|3007.92|3008.13|3008.13|3008.13|3008.13|3007.92|3007.92|0
1653490740000|2022-05-25 14:59:00|3008.09|3008.09|3008.09|3008.09|3008.09|3008.09|3008.09|3008.09|0
1653490750000|2022-05-25 14:59:10|3008.17|3008.17|3008.17|3008.17|3008.17|3008.17|3008.17|3008.17|0
1653490780000|2022-05-25 14:59:40|3008.22|3008.22|3008.07|3008.07|3008.22|3008.22|3008.05|3008.05|0
1653490810000|2022-05-25 15:00:10|3008.02|3008.02|3007.97|3007.97|3008.04|3008.04|3007.81|3007.81|0
1653490820000|2022-05-25 15:00:20|3007.86|3007.86|3007.86|3007.86|3007.86|3007.86|3007.86|3007.86|0
1653490830000|2022-05-25 15:00:30|3007.65|3007.65|3007.65|3007.65|3007.65|3007.65|3007.65|3007.65|0
1653490840000|2022-05-25 15:00:40|3007.73|3007.73|3007.92|3007.92|3007.92|3007.92|3007.73|3007.73|0
1653490850000|2022-05-25 15:00:50|3008.03|3008.03|3008.33|3008.33|3008.33|3008.33|3007.92|3007.92|0
1653490860000|2022-05-25 15:01:00|3008.25|3008.25|3008|3008|3008.25|3008.25|3007.75|3007.75|0
1653490870000|2022-05-25 15:01:10|3007.92|3007.92|3007.97|3007.97|3007.97|3007.97|3007.92|3007.92|0
1653490900000|2022-05-25 15:01:40|3007.87|3007.87|3007.76|3007.76|3007.87|3007.87|3007.76|3007.76|0
1653490910000|2022-05-25 15:01:50|3007.45|3007.45|3007.65|3007.65|3007.65|3007.65|3007.45|3007.45|0
1653490940000|2022-05-25 15:02:20|3007.73|3007.73|3007.73|3007.73|3007.73|3007.73|3007.73|3007.73|0
1653490950000|2022-05-25 15:02:30|3007.52|3007.52|3007.52|3007.52|3007.52|3007.52|3007.52|3007.52|0
1653490960000|2022-05-25 15:02:40|3007.44|3007.44|3007.44|3007.44|3007.44|3007.44|3007.44|3007.44|0
1653490970000|2022-05-25 15:02:50|3007.52|3007.52|3007.52|3007.52|3007.52|3007.52|3007.52|3007.52|0
1653491000000|2022-05-25 15:03:20|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|0
1653491010000|2022-05-25 15:03:30|3007.42|3007.42|3007.19|3007.19|3007.42|3007.42|3007.19|3007.19|0
1653491020000|2022-05-25 15:03:40|3006.85|3006.85|3006.85|3006.85|3006.85|3006.85|3006.85|3006.85|0
1653491030000|2022-05-25 15:03:50|3006.75|3006.75|3006.75|3006.75|3006.75|3006.75|3006.75|3006.75|0
1653491040000|2022-05-25 15:04:00|3006.57|3006.57|3006.5|3006.5|3006.57|3006.57|3006.5|3006.5|0
1653491050000|2022-05-25 15:04:10|3006.6|3006.6|3006.62|3006.62|3006.62|3006.62|3006.5|3006.5|0
1653491060000|2022-05-25 15:04:20|3006.7|3006.7|3006.63|3006.63|3006.7|3006.7|3006.63|3006.63|0
1653491070000|2022-05-25 15:04:30|3006.59|3006.59|3006.59|3006.59|3006.59|3006.59|3006.51|3006.51|0
1653491080000|2022-05-25 15:04:40|3006.51|3006.51|3005.7|3005.7|3006.59|3006.59|3005.7|3005.7|0
1653491090000|2022-05-25 15:04:50|3006.12|3006.12|3006.12|3006.12|3006.12|3006.12|3006.12|3006.12|0
1653491100000|2022-05-25 15:05:00|3006.22|3006.22|3006.22|3006.22|3006.22|3006.22|3006.22|3006.22|0
1653491110000|2022-05-25 15:05:10|3005.56|3005.56|3004.86|3004.86|3005.56|3005.56|3004.86|3004.86|0
1653491120000|2022-05-25 15:05:20|3004.78|3004.78|3004.78|3004.78|3004.78|3004.78|3004.78|3004.78|0
1653491130000|2022-05-25 15:05:30|3004.7|3004.7|3004.81|3004.81|3004.81|3004.81|3004.48|3004.48|0
1653491140000|2022-05-25 15:05:40|3004.7|3004.7|3003.55|3003.55|3004.7|3004.7|3003.04|3003.04|0
1653491150000|2022-05-25 15:05:50|3003.47|3003.47|3002.88|3002.88|3003.47|3003.47|3002.88|3002.88|0
1653491160000|2022-05-25 15:06:00|3002.95|3002.95|3001.95|3001.95|3002.95|3002.95|3001.95|3001.95|0
1653491170000|2022-05-25 15:06:10|3002.28|3002.28|3002.18|3002.18|3002.28|3002.28|3002.18|3002.18|0
1653491180000|2022-05-25 15:06:20|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|0
1653491200000|2022-05-25 15:06:40|3002.31|3002.31|3002.21|3002.21|3002.31|3002.31|3002.21|3002.21|0
1653491210000|2022-05-25 15:06:50|3002.13|3002.13|3002.21|3002.21|3002.21|3002.21|3002.13|3002.13|0
1653491220000|2022-05-25 15:07:00|3002.29|3002.29|3002.13|3002.13|3002.29|3002.29|3002.13|3002.13|0
1653491230000|2022-05-25 15:07:10|3002.05|3002.05|3002.05|3002.05|3002.05|3002.05|3002.05|3002.05|0
1653491240000|2022-05-25 15:07:20|3001.95|3001.95|3001.74|3001.74|3001.95|3001.95|3001.74|3001.74|0
1653491250000|2022-05-25 15:07:30|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|0
1653491260000|2022-05-25 15:07:40|3002.3|3002.3|3002.14|3002.14|3002.3|3002.3|3002.14|3002.14|0
1653491300000|2022-05-25 15:08:20|3001.47|3001.47|3001.28|3001.28|3001.47|3001.47|3001.24|3001.24|0
1653491320000|2022-05-25 15:08:40|3001.17|3001.17|3001.17|3001.17|3001.17|3001.17|3001.17|3001.17|0
1653491330000|2022-05-25 15:08:50|3001.21|3001.21|3001.16|3001.16|3001.21|3001.21|3001.16|3001.16|0
1653491350000|2022-05-25 15:09:10|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|0
1653491360000|2022-05-25 15:09:20|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|0
1653491370000|2022-05-25 15:09:30|3001|3001|3001|3001|3001|3001|3001|3001|0
1653491390000|2022-05-25 15:09:50|3000.96|3000.96|3000.84|3000.84|3000.96|3000.96|3000.84|3000.84|0
1653491420000|2022-05-25 15:10:20|3000.66|3000.66|3000.56|3000.56|3000.67|3000.67|3000.55|3000.55|0
1653491430000|2022-05-25 15:10:30|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|0
1653491450000|2022-05-25 15:10:50|3000.78|3000.78|3000.78|3000.78|3000.78|3000.78|3000.78|3000.78|0
1653491460000|2022-05-25 15:11:00|3000.68|3000.68|3000.68|3000.68|3000.68|3000.68|3000.68|3000.68|0
1653491490000|2022-05-25 15:11:30|3000.6|3000.6|3000.52|3000.52|3000.68|3000.68|3000.52|3000.52|0
1653491500000|2022-05-25 15:11:40|3000.35|3000.35|3000.04|3000.04|3000.35|3000.35|3000.04|3000.04|0
1653491510000|2022-05-25 15:11:50|3000.12|3000.12|3000.26|3000.26|3000.26|3000.26|3000.12|3000.12|0
1653491520000|2022-05-25 15:12:00|3000.14|3000.14|3000.3|3000.3|3000.3|3000.3|3000.14|3000.14|0
1653491530000|2022-05-25 15:12:10|3000.38|3000.38|3000.38|3000.38|3000.38|3000.38|3000.38|3000.38|0
1653491540000|2022-05-25 15:12:20|3000.62|3000.62|3000.55|3000.55|3000.62|3000.62|3000.48|3000.48|0
1653491560000|2022-05-25 15:12:40|3000.47|3000.47|3000.55|3000.55|3000.6|3000.6|3000.47|3000.47|0
1653491570000|2022-05-25 15:12:50|3000.45|3000.45|3000.37|3000.37|3000.45|3000.45|3000.37|3000.37|0
1653491580000|2022-05-25 15:13:00|3000.29|3000.29|3000.08|3000.08|3000.29|3000.29|3000.08|3000.08|0
1653491590000|2022-05-25 15:13:10|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|0
1653491600000|2022-05-25 15:13:20|2999.86|2999.86|2999.69|2999.69|2999.86|2999.86|2999.69|2999.69|0
1653491610000|2022-05-25 15:13:30|2999.96|2999.96|3000.44|3000.44|3000.44|3000.44|2999.96|2999.96|0
1653491620000|2022-05-25 15:13:40|3000.56|3000.56|3000.66|3000.66|3000.66|3000.66|3000.56|3000.56|0
1653491630000|2022-05-25 15:13:50|3000.56|3000.56|3000.84|3000.84|3000.84|3000.84|3000.56|3000.56|0
1653491640000|2022-05-25 15:14:00|3000.63|3000.63|3000.63|3000.63|3000.63|3000.63|3000.63|3000.63|0
1653491650000|2022-05-25 15:14:10|3000.43|3000.43|3000.63|3000.63|3000.63|3000.63|3000.43|3000.43|0
1653491670000|2022-05-25 15:14:30|3000.54|3000.54|3000.49|3000.49|3000.77|3000.77|3000.49|3000.49|0
1653491680000|2022-05-25 15:14:40|3000.39|3000.39|3000.5|3000.5|3000.5|3000.5|3000.39|3000.39|0
1653491700000|2022-05-25 15:15:00|3000.27|3000.27|3000.37|3000.37|3000.37|3000.37|3000.16|3000.16|0
1653491710000|2022-05-25 15:15:10|3000.47|3000.47|3000.55|3000.55|3000.55|3000.55|3000.45|3000.45|0
1653491720000|2022-05-25 15:15:20|3000.38|3000.38|3000.37|3000.37|3000.45|3000.45|3000.37|3000.37|0
1653491730000|2022-05-25 15:15:30|3000.21|3000.21|2999.93|2999.93|3000.21|3000.21|2999.93|2999.93|0
1653491740000|2022-05-25 15:15:40|3000|3000|3000|3000|3000|3000|3000|3000|0
1653491750000|2022-05-25 15:15:50|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|0
1653491760000|2022-05-25 15:16:00|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|0
1653491800000|2022-05-25 15:16:40|3000.59|3000.59|2999.59|2999.59|3000.59|3000.59|2999.59|2999.59|0
1653491810000|2022-05-25 15:16:50|2999.69|2999.69|2999.59|2999.59|2999.69|2999.69|2999.59|2999.59|0
1653491820000|2022-05-25 15:17:00|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|0
1653491840000|2022-05-25 15:17:20|2999.62|2999.62|2999.62|2999.62|2999.62|2999.62|2999.62|2999.62|0
1653491850000|2022-05-25 15:17:30|2999.66|2999.66|3000|3000|3000|3000|2999.66|2999.66|0
1653491860000|2022-05-25 15:17:40|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|0
1653491870000|2022-05-25 15:17:50|3000.31|3000.31|3000.38|3000.38|3000.38|3000.38|3000.31|3000.31|0
1653491880000|2022-05-25 15:18:00|3000.49|3000.49|3001.1|3001.1|3001.1|3001.1|3000.49|3000.49|0
1653491890000|2022-05-25 15:18:10|3001.06|3001.06|3001.06|3001.06|3001.06|3001.06|3001.06|3001.06|0
1653491900000|2022-05-25 15:18:20|3000.94|3000.94|3000.77|3000.77|3000.94|3000.94|3000.77|3000.77|0
1653491910000|2022-05-25 15:18:30|3000.65|3000.65|3000.66|3000.66|3000.73|3000.73|3000.65|3000.65|0
1653491920000|2022-05-25 15:18:40|3000.32|3000.32|3000.14|3000.14|3000.32|3000.32|3000.14|3000.14|0
1653491930000|2022-05-25 15:18:50|3000.22|3000.22|2999.99|2999.99|3000.22|3000.22|2999.99|2999.99|0
1653491940000|2022-05-25 15:19:00|2999.91|2999.91|2999.83|2999.83|2999.91|2999.91|2999.67|2999.67|0
1653491950000|2022-05-25 15:19:10|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|0
1653491960000|2022-05-25 15:19:20|2999.91|2999.91|2999.91|2999.91|2999.91|2999.91|2999.91|2999.91|0
1653491970000|2022-05-25 15:19:30|3000.07|3000.07|3000.07|3000.07|3000.07|3000.07|3000.07|3000.07|0
1653492000000|2022-05-25 15:20:00|2999.98|2999.98|3000.12|3000.12|3000.24|3000.24|2999.98|2999.98|0
1653492010000|2022-05-25 15:20:10|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|0
1653492020000|2022-05-25 15:20:20|3000.13|3000.13|3000.13|3000.13|3000.13|3000.13|3000.13|3000.13|0
1653492030000|2022-05-25 15:20:30|3000.18|3000.18|3000.26|3000.26|3000.26|3000.26|3000.18|3000.18|0
1653492040000|2022-05-25 15:20:40|3000.18|3000.18|3000.1|3000.1|3000.18|3000.18|3000.1|3000.1|0
1653492050000|2022-05-25 15:20:50|3000.18|3000.18|3000.18|3000.18|3000.18|3000.18|3000.18|3000.18|0
1653492060000|2022-05-25 15:21:00|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|0
1653492070000|2022-05-25 15:21:10|3000.31|3000.31|3000.39|3000.39|3000.39|3000.39|3000.31|3000.31|0
1653492090000|2022-05-25 15:21:30|3000.47|3000.47|3000.47|3000.47|3000.47|3000.47|3000.47|3000.47|0
1653492100000|2022-05-25 15:21:40|3000.38|3000.38|3000.49|3000.49|3000.49|3000.49|3000.38|3000.38|0
1653492110000|2022-05-25 15:21:50|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|0
1653492130000|2022-05-25 15:22:10|3000.46|3000.46|3000.74|3000.74|3000.74|3000.74|3000.46|3000.46|0
1653492140000|2022-05-25 15:22:20|3000.69|3000.69|3000.69|3000.69|3000.69|3000.69|3000.69|3000.69|0
1653492150000|2022-05-25 15:22:30|3000.88|3000.88|3000.96|3000.96|3000.96|3000.96|3000.88|3000.88|0
1653492160000|2022-05-25 15:22:40|3001.07|3001.07|3001.3|3001.3|3001.3|3001.3|3001.07|3001.07|0
1653492170000|2022-05-25 15:22:50|3001.63|3001.63|3001.63|3001.63|3001.7|3001.7|3001.63|3001.63|0
1653492180000|2022-05-25 15:23:00|3001.73|3001.73|3001.88|3001.88|3001.88|3001.88|3001.73|3001.73|0
1653492190000|2022-05-25 15:23:10|3002.04|3002.04|3002.21|3002.21|3002.21|3002.21|3002.04|3002.04|0
1653492200000|2022-05-25 15:23:20|3002.17|3002.17|3002.63|3002.63|3002.66|3002.66|3002.17|3002.17|0
1653492210000|2022-05-25 15:23:30|3002.71|3002.71|3002.71|3002.71|3002.71|3002.71|3002.71|3002.71|0
1653492230000|2022-05-25 15:23:50|3002.66|3002.66|3002.33|3002.33|3002.66|3002.66|3002.33|3002.33|0
1653492240000|2022-05-25 15:24:00|3002.44|3002.44|3002.36|3002.36|3002.44|3002.44|3002.36|3002.36|0
1653492250000|2022-05-25 15:24:10|3002.44|3002.44|3002.55|3002.55|3002.55|3002.55|3002.44|3002.44|0
1653492260000|2022-05-25 15:24:20|3002.44|3002.44|3002.77|3002.77|3002.77|3002.77|3002.44|3002.44|0
1653492300000|2022-05-25 15:25:00|3002.61|3002.61|3002.45|3002.45|3002.61|3002.61|3002.37|3002.37|0
1653492310000|2022-05-25 15:25:10|3002.78|3002.78|3002.6|3002.6|3002.78|3002.78|3002.6|3002.6|0
1653492320000|2022-05-25 15:25:20|3002.68|3002.68|3002.71|3002.71|3002.79|3002.79|3002.68|3002.68|0
1653492330000|2022-05-25 15:25:30|3002.81|3002.81|3002.81|3002.81|3002.81|3002.81|3002.81|3002.81|0
1653492340000|2022-05-25 15:25:40|3002.4|3002.4|3002.51|3002.51|3002.51|3002.51|3002.4|3002.4|0
1653492350000|2022-05-25 15:25:50|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|0
1653492360000|2022-05-25 15:26:00|3002.51|3002.51|3002.83|3002.83|3002.83|3002.83|3002.51|3002.51|0
1653492370000|2022-05-25 15:26:10|3002.91|3002.91|3002.91|3002.91|3002.91|3002.91|3002.91|3002.91|0
1653492380000|2022-05-25 15:26:20|3002.7|3002.7|3002.7|3002.7|3002.7|3002.7|3002.7|3002.7|0
1653492390000|2022-05-25 15:26:30|3002.62|3002.62|3002.62|3002.62|3002.62|3002.62|3002.62|3002.62|0
1653492400000|2022-05-25 15:26:40|3002.47|3002.47|3001.29|3001.29|3002.47|3002.47|3001.29|3001.29|0
1653492410000|2022-05-25 15:26:50|3000.96|3000.96|3000.96|3000.96|3000.96|3000.96|3000.88|3000.88|0
1653492420000|2022-05-25 15:27:00|3001.01|3001.01|3000.72|3000.72|3001.01|3001.01|3000.39|3000.39|0
1653492430000|2022-05-25 15:27:10|3000.64|3000.64|3000.6|3000.6|3000.64|3000.64|3000.6|3000.6|0
1653492440000|2022-05-25 15:27:20|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|0
1653492460000|2022-05-25 15:27:40|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|0
1653492470000|2022-05-25 15:27:50|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|0
1653492480000|2022-05-25 15:28:00|3000.81|3000.81|3000.84|3000.84|3000.94|3000.94|3000.81|3000.81|0
1653492490000|2022-05-25 15:28:10|3001.15|3001.15|3001.17|3001.17|3001.36|3001.36|3001.15|3001.15|0
1653492500000|2022-05-25 15:28:20|3001.25|3001.25|3001.3|3001.3|3001.3|3001.3|3001.09|3001.09|0
1653492510000|2022-05-25 15:28:30|3001.53|3001.53|3000.87|3000.87|3001.53|3001.53|3000.87|3000.87|0
1653492520000|2022-05-25 15:28:40|3000.79|3000.79|3000.97|3000.97|3001.13|3001.13|3000.79|3000.79|0
1653492530000|2022-05-25 15:28:50|3000.63|3000.63|3001.09|3001.09|3001.09|3001.09|3000.63|3000.63|0
1653492540000|2022-05-25 15:29:00|3001.02|3001.02|3001.25|3001.25|3001.37|3001.37|3001.02|3001.02|0
1653492550000|2022-05-25 15:29:10|3001.33|3001.33|3001.41|3001.41|3001.41|3001.41|3001.22|3001.22|0
1653492560000|2022-05-25 15:29:20|3001.49|3001.49|3001.85|3001.85|3002.01|3002.01|3001.39|3001.39|0
1653492570000|2022-05-25 15:29:30|3002.19|3002.19|3001.97|3001.97|3002.41|3002.41|3001.97|3001.97|0
1653492580000|2022-05-25 15:29:40|3001.89|3001.89|3001.6|3001.6|3002.05|3002.05|3001.49|3001.49|0
1653492590000|2022-05-25 15:29:50|3001.69|3001.69|3001.04|3001.04|3001.83|3001.83|3000.94|3000.94|0
1653549300000|2022-05-26 07:15:00|3029.01|3029.01|3028.48|3028.48|3029.01|3029.01|3028.48|3028.48|0
1653549310000|2022-05-26 07:15:10|3028.26|3028.26|3027.88|3027.88|3028.26|3028.26|3027.88|3027.88|0
1653549320000|2022-05-26 07:15:20|3027.72|3027.72|3027.72|3027.72|3027.72|3027.72|3027.72|3027.72|0
1653549330000|2022-05-26 07:15:30|3026.39|3026.39|3027.21|3027.21|3027.21|3027.21|3026.39|3026.39|0
1653549340000|2022-05-26 07:15:40|3026.55|3026.55|3026.55|3026.55|3026.55|3026.55|3026.55|3026.55|0
1653549350000|2022-05-26 07:15:50|3026.01|3026.01|3025.17|3025.17|3026.01|3026.01|3025.17|3025.17|0
1653549380000|2022-05-26 07:16:20|3025.46|3025.46|3025.84|3025.84|3025.84|3025.84|3025.46|3025.46|0
1653549390000|2022-05-26 07:16:30|3025.61|3025.61|3025.54|3025.54|3025.61|3025.61|3025.54|3025.54|0
1653549400000|2022-05-26 07:16:40|3025.25|3025.25|3025.18|3025.18|3025.25|3025.25|3025.18|3025.18|0
1653549450000|2022-05-26 07:17:30|3025.29|3025.29|3025.29|3025.29|3025.29|3025.29|3025.29|3025.29|0
1653549510000|2022-05-26 07:18:30|3025.07|3025.07|3025.07|3025.07|3025.07|3025.07|3025.07|3025.07|0
1653549530000|2022-05-26 07:18:50|3024.96|3024.96|3024.98|3024.98|3025.07|3025.07|3024.96|3024.96|0
1653549540000|2022-05-26 07:19:00|3024.75|3024.75|3024.64|3024.64|3024.75|3024.75|3024.64|3024.64|0
1653549550000|2022-05-26 07:19:10|3024.11|3024.11|3024.17|3024.17|3024.28|3024.28|3023.98|3023.98|0
1653549560000|2022-05-26 07:19:20|3021.88|3021.88|3021.81|3021.81|3021.88|3021.88|3021.81|3021.81|0
1653549570000|2022-05-26 07:19:30|3021.95|3021.95|3022.02|3022.02|3022.26|3022.26|3021.95|3021.95|0
1653549580000|2022-05-26 07:19:40|3021.84|3021.84|3021.67|3021.67|3021.84|3021.84|3021.67|3021.67|0
1653549620000|2022-05-26 07:20:20|3021.43|3021.43|3021.07|3021.07|3021.43|3021.43|3020.91|3020.91|0
1653549630000|2022-05-26 07:20:30|3020.85|3020.85|3020.68|3020.68|3020.85|3020.85|3020.68|3020.68|0
1653549650000|2022-05-26 07:20:50|3020.59|3020.59|3020.59|3020.59|3020.59|3020.59|3020.59|3020.59|0
1653549660000|2022-05-26 07:21:00|3020.49|3020.49|3020.7|3020.7|3020.7|3020.7|3020.49|3020.49|0
1653549670000|2022-05-26 07:21:10|3020.36|3020.36|3020.01|3020.01|3020.36|3020.36|3020.01|3020.01|0
1653549690000|2022-05-26 07:21:30|3019.94|3019.94|3019.94|3019.94|3019.94|3019.94|3019.94|3019.94|0
1653549700000|2022-05-26 07:21:40|3019.73|3019.73|3019.73|3019.73|3019.73|3019.73|3019.73|3019.73|0
1653549760000|2022-05-26 07:22:40|3019.5|3019.5|3019.73|3019.73|3019.73|3019.73|3019.5|3019.5|0
1653549770000|2022-05-26 07:22:50|3019.5|3019.5|3019.42|3019.42|3019.5|3019.5|3019.42|3019.42|0
1653549780000|2022-05-26 07:23:00|3018.86|3018.86|3018.86|3018.86|3018.86|3018.86|3018.86|3018.86|0
1653549800000|2022-05-26 07:23:20|3018.55|3018.55|3018.44|3018.44|3018.55|3018.55|3018.44|3018.44|0
1653549810000|2022-05-26 07:23:30|3018.96|3018.96|3018.96|3018.96|3018.96|3018.96|3018.96|3018.96|0
1653549820000|2022-05-26 07:23:40|3018.88|3018.88|3018.88|3018.88|3018.88|3018.88|3018.88|3018.88|0
1653549890000|2022-05-26 07:24:50|3018.96|3018.96|3018.96|3018.96|3018.96|3018.96|3018.96|3018.96|0
1653549900000|2022-05-26 07:25:00|3019.03|3019.03|3019.03|3019.03|3019.03|3019.03|3019.03|3019.03|0
1653549910000|2022-05-26 07:25:10|3018.71|3018.71|3016.35|3016.35|3018.71|3018.71|3016.35|3016.35|0
1653549960000|2022-05-26 07:26:00|3016.58|3016.58|3016.58|3016.58|3016.58|3016.58|3016.58|3016.58|0
1653550000000|2022-05-26 07:26:40|3016.7|3016.7|3016.7|3016.7|3016.81|3016.81|3016.7|3016.7|0
1653550020000|2022-05-26 07:27:00|3016.49|3016.49|3016.49|3016.49|3016.49|3016.49|3016.49|3016.49|0
1653550030000|2022-05-26 07:27:10|3016.59|3016.59|3016.52|3016.52|3016.59|3016.59|3016.52|3016.52|0
1653550050000|2022-05-26 07:27:30|3016.86|3016.86|3017.53|3017.53|3017.53|3017.53|3016.86|3016.86|0
1653550060000|2022-05-26 07:27:40|3017.64|3017.64|3017.95|3017.95|3017.95|3017.95|3017.64|3017.64|0
1653550070000|2022-05-26 07:27:50|3018.16|3018.16|3018.14|3018.14|3018.27|3018.27|3018.06|3018.06|0
1653550080000|2022-05-26 07:28:00|3018.24|3018.24|3018.36|3018.36|3018.36|3018.36|3018.24|3018.24|0
1653550100000|2022-05-26 07:28:20|3018.02|3018.02|3018.77|3018.77|3018.77|3018.77|3017.77|3017.77|0
1653550110000|2022-05-26 07:28:30|3017.75|3017.75|3017.75|3017.75|3017.75|3017.75|3017.75|3017.75|0
1653550120000|2022-05-26 07:28:40|3017.65|3017.65|3017.65|3017.65|3017.65|3017.65|3017.65|3017.65|0
1653550130000|2022-05-26 07:28:50|3017.96|3017.96|3018.28|3018.28|3018.28|3018.28|3017.96|3017.96|0
1653550140000|2022-05-26 07:29:00|3018.49|3018.49|3019.27|3019.27|3019.27|3019.27|3018.49|3018.49|0
1653550150000|2022-05-26 07:29:10|3019.38|3019.38|3020.04|3020.04|3020.04|3020.04|3019.38|3019.38|0
1653550170000|2022-05-26 07:29:30|3019.38|3019.38|3019.38|3019.38|3019.38|3019.38|3019.38|3019.38|0
1653550180000|2022-05-26 07:29:40|3019.77|3019.77|3019.73|3019.73|3019.77|3019.77|3019.73|3019.73|0
1653550200000|2022-05-26 07:30:00|3019.5|3019.5|3019.73|3019.73|3019.73|3019.73|3019.19|3019.19|0
1653550210000|2022-05-26 07:30:10|3019.41|3019.41|3019.73|3019.73|3019.73|3019.73|3019.41|3019.41|0
1653550220000|2022-05-26 07:30:20|3019.89|3019.89|3019.89|3019.89|3019.89|3019.89|3019.89|3019.89|0
1653550240000|2022-05-26 07:30:40|3019.68|3019.68|3019.68|3019.68|3019.68|3019.68|3019.68|3019.68|0
1653550250000|2022-05-26 07:30:50|3019.35|3019.35|3020.35|3020.35|3020.35|3020.35|3019.35|3019.35|0
1653550290000|2022-05-26 07:31:30|3020.7|3020.7|3020.7|3020.7|3020.7|3020.7|3020.7|3020.7|0
1653550300000|2022-05-26 07:31:40|3020.37|3020.37|3020.37|3020.37|3020.37|3020.37|3020.37|3020.37|0
1653550320000|2022-05-26 07:32:00|3020.47|3020.47|3020.47|3020.47|3020.47|3020.47|3020.47|3020.47|0
1653550330000|2022-05-26 07:32:10|3020.37|3020.37|3020.37|3020.37|3020.37|3020.37|3020.37|3020.37|0
1653550340000|2022-05-26 07:32:20|3020.57|3020.57|3020.57|3020.57|3020.57|3020.57|3020.57|3020.57|0
1653550380000|2022-05-26 07:33:00|3020.65|3020.65|3020.65|3020.65|3020.65|3020.65|3020.65|3020.65|0
1653550390000|2022-05-26 07:33:10|3020.73|3020.73|3020.73|3020.73|3020.73|3020.73|3020.73|3020.73|0
1653550420000|2022-05-26 07:33:40|3020.94|3020.94|3021.15|3021.15|3021.15|3021.15|3020.94|3020.94|0
1653550430000|2022-05-26 07:33:50|3021.28|3021.28|3021.28|3021.28|3021.28|3021.28|3021.28|3021.28|0
1653550440000|2022-05-26 07:34:00|3021.04|3021.04|3021.04|3021.04|3021.04|3021.04|3021.04|3021.04|0
1653550470000|2022-05-26 07:34:30|3021.14|3021.14|3021.14|3021.14|3021.14|3021.14|3021.14|3021.14|0
1653550480000|2022-05-26 07:34:40|3021.44|3021.44|3021.36|3021.36|3021.44|3021.44|3021.36|3021.36|0
1653550500000|2022-05-26 07:35:00|3021.68|3021.68|3021.35|3021.35|3021.68|3021.68|3021.35|3021.35|0
1653550550000|2022-05-26 07:35:50|3021.28|3021.28|3021.28|3021.28|3021.28|3021.28|3021.28|3021.28|0
1653550560000|2022-05-26 07:36:00|3020.94|3020.94|3020.95|3020.95|3020.95|3020.95|3020.61|3020.61|0
1653550580000|2022-05-26 07:36:20|3021.06|3021.06|3021.28|3021.28|3021.28|3021.28|3020.95|3020.95|0
1653550610000|2022-05-26 07:36:50|3022.1|3022.1|3022.34|3022.34|3022.34|3022.34|3022.1|3022.1|0
1653550620000|2022-05-26 07:37:00|3022.29|3022.29|3022.39|3022.39|3022.5|3022.5|3022.29|3022.29|0
1653550630000|2022-05-26 07:37:10|3022.34|3022.34|3022.55|3022.55|3022.55|3022.55|3022.34|3022.34|0
1653550670000|2022-05-26 07:37:50|3022.36|3022.36|3022.36|3022.36|3022.36|3022.36|3022.36|3022.36|0
1653550680000|2022-05-26 07:38:00|3022.6|3022.6|3022.6|3022.6|3022.6|3022.6|3022.6|3022.6|0
1653550690000|2022-05-26 07:38:10|3022.93|3022.93|3022.93|3022.93|3022.93|3022.93|3022.93|3022.93|0
1653550720000|2022-05-26 07:38:40|3022.99|3022.99|3024.16|3024.16|3024.16|3024.16|3022.99|3022.99|0
1653550730000|2022-05-26 07:38:50|3024.34|3024.34|3025.02|3025.02|3025.02|3025.02|3024.34|3024.34|0
1653550740000|2022-05-26 07:39:00|3025.34|3025.34|3028.88|3028.88|3029.23|3029.23|3025.34|3025.34|0
1653550750000|2022-05-26 07:39:10|3028.67|3028.67|3028.67|3028.67|3028.67|3028.67|3028.67|3028.67|0
1653550760000|2022-05-26 07:39:20|3028.88|3028.88|3028.7|3028.7|3028.88|3028.88|3028.7|3028.7|0
1653550770000|2022-05-26 07:39:30|3028.49|3028.49|3027.74|3027.74|3028.49|3028.49|3027.74|3027.74|0
1653550790000|2022-05-26 07:39:50|3027.66|3027.66|3027.66|3027.66|3027.66|3027.66|3027.66|3027.66|0
1653550800000|2022-05-26 07:40:00|3028.66|3028.66|3028.66|3028.66|3028.66|3028.66|3028.66|3028.66|0
1653550810000|2022-05-26 07:40:10|3028.84|3028.84|3028.46|3028.46|3029.01|3029.01|3028.46|3028.46|0
1653550820000|2022-05-26 07:40:20|3028.52|3028.52|3028.52|3028.52|3028.52|3028.52|3028.52|3028.52|0
1653550880000|2022-05-26 07:41:20|3028.72|3028.72|3028.72|3028.72|3028.72|3028.72|3028.72|3028.72|0
1653550890000|2022-05-26 07:41:30|3028.67|3028.67|3028.67|3028.67|3028.67|3028.67|3028.67|3028.67|0
1653550910000|2022-05-26 07:41:50|3029|3029|3029|3029|3029|3029|3029|3029|0
1653550920000|2022-05-26 07:42:00|3029.15|3029.15|3029.15|3029.15|3029.15|3029.15|3029.04|3029.04|0
1653550930000|2022-05-26 07:42:10|3029.33|3029.33|3029.12|3029.12|3029.33|3029.33|3029.12|3029.12|0
1653550980000|2022-05-26 07:43:00|3029.24|3029.24|3030.51|3030.51|3030.51|3030.51|3029.24|3029.24|0
1653550990000|2022-05-26 07:43:10|3030.85|3030.85|3030.57|3030.57|3030.85|3030.85|3030.57|3030.57|0
1653551000000|2022-05-26 07:43:20|3030.64|3030.64|3030.64|3030.64|3030.64|3030.64|3030.64|3030.64|0
1653551020000|2022-05-26 07:43:40|3030.41|3030.41|3030.75|3030.75|3030.75|3030.75|3030.41|3030.41|0
1653551030000|2022-05-26 07:43:50|3030.52|3030.52|3030.27|3030.27|3030.52|3030.52|3030.27|3030.27|0
1653551050000|2022-05-26 07:44:10|3030.6|3030.6|3029.27|3029.27|3030.6|3030.6|3029.27|3029.27|0
1653551060000|2022-05-26 07:44:20|3029.35|3029.35|3029.35|3029.35|3029.35|3029.35|3029.35|3029.35|0
1653551080000|2022-05-26 07:44:40|3029.26|3029.26|3029.26|3029.26|3029.26|3029.26|3029.26|3029.26|0
1653551100000|2022-05-26 07:45:00|3029.05|3029.05|3029.05|3029.05|3029.05|3029.05|3029.05|3029.05|0
1653551120000|2022-05-26 07:45:20|3029.16|3029.16|3029.47|3029.47|3029.47|3029.47|3029.16|3029.16|0
1653551140000|2022-05-26 07:45:40|3029.39|3029.39|3029.39|3029.39|3029.39|3029.39|3029.39|3029.39|0
1653551180000|2022-05-26 07:46:20|3029.73|3029.73|3029.73|3029.73|3029.73|3029.73|3029.73|3029.73|0
1653551220000|2022-05-26 07:47:00|3030.04|3030.04|3030.04|3030.04|3030.04|3030.04|3030.04|3030.04|0
1653551240000|2022-05-26 07:47:20|3030.21|3030.21|3030.04|3030.04|3030.21|3030.21|3030.04|3030.04|0
1653551250000|2022-05-26 07:47:30|3029.72|3029.72|3029.72|3029.72|3029.72|3029.72|3029.72|3029.72|0
1653551260000|2022-05-26 07:47:40|3030.07|3030.07|3030.07|3030.07|3030.07|3030.07|3030.07|3030.07|0
1653551270000|2022-05-26 07:47:50|3029.62|3029.62|3029.4|3029.4|3029.73|3029.73|3029.4|3029.4|0
1653551280000|2022-05-26 07:48:00|3029.14|3029.14|3028.43|3028.43|3029.14|3029.14|3028.43|3028.43|0
1653551300000|2022-05-26 07:48:20|3028.2|3028.2|3027.86|3027.86|3028.2|3028.2|3027.86|3027.86|0
1653551310000|2022-05-26 07:48:30|3027.53|3027.53|3027.76|3027.76|3027.76|3027.76|3027.53|3027.53|0
1653551330000|2022-05-26 07:48:50|3027.8|3027.8|3027.8|3027.8|3027.8|3027.8|3027.8|3027.8|0
1653551340000|2022-05-26 07:49:00|3027.6|3027.6|3028.49|3028.49|3028.49|3028.49|3027.6|3027.6|0
1653551350000|2022-05-26 07:49:10|3028.61|3028.61|3028.27|3028.27|3028.61|3028.61|3028.27|3028.27|0
1653551360000|2022-05-26 07:49:20|3028.16|3028.16|3028.05|3028.05|3028.16|3028.16|3028.05|3028.05|0
1653551400000|2022-05-26 07:50:00|3027.93|3027.93|3027.93|3027.93|3027.93|3027.93|3027.93|3027.93|0
1653551430000|2022-05-26 07:50:30|3027.99|3027.99|3027.99|3027.99|3027.99|3027.99|3027.99|3027.99|0
1653551460000|2022-05-26 07:51:00|3028.2|3028.2|3028.87|3028.87|3028.87|3028.87|3028.2|3028.2|0
1653551470000|2022-05-26 07:51:10|3029.04|3029.04|3029.04|3029.04|3029.04|3029.04|3029.04|3029.04|0
1653551540000|2022-05-26 07:52:20|3029.25|3029.25|3029.57|3029.57|3029.57|3029.57|3029.25|3029.25|0
1653551550000|2022-05-26 07:52:30|3029.36|3029.36|3029.36|3029.36|3029.36|3029.36|3029.15|3029.15|0
1653551560000|2022-05-26 07:52:40|3029.15|3029.15|3029.36|3029.36|3029.36|3029.36|3029.15|3029.15|0
1653551580000|2022-05-26 07:53:00|3029.54|3029.54|3029.54|3029.54|3029.54|3029.54|3029.54|3029.54|0
1653551590000|2022-05-26 07:53:10|3030.2|3030.2|3031.54|3031.54|3031.54|3031.54|3030.2|3030.2|0
1653551600000|2022-05-26 07:53:20|3031.82|3031.82|3031.82|3031.82|3031.82|3031.82|3031.82|3031.82|0
1653551620000|2022-05-26 07:53:40|3031.91|3031.91|3031.91|3031.91|3031.91|3031.91|3031.91|3031.91|0
1653551630000|2022-05-26 07:53:50|3031.82|3031.82|3031.87|3031.87|3031.99|3031.99|3031.82|3031.82|0
1653551640000|2022-05-26 07:54:00|3032.08|3032.08|3031.82|3031.82|3032.08|3032.08|3031.82|3031.82|0
1653551660000|2022-05-26 07:54:20|3031.72|3031.72|3031.62|3031.62|3031.72|3031.72|3031.51|3031.51|0
1653551680000|2022-05-26 07:54:40|3031.93|3031.93|3032.6|3032.6|3032.6|3032.6|3031.93|3031.93|0
1653551690000|2022-05-26 07:54:50|3032.93|3032.93|3032.93|3032.93|3032.93|3032.93|3032.93|3032.93|0
1653551770000|2022-05-26 07:56:10|3033.04|3033.04|3032.93|3032.93|3033.04|3033.04|3032.93|3032.93|0
1653551790000|2022-05-26 07:56:30|3033.14|3033.14|3033.36|3033.36|3033.36|3033.36|3033.14|3033.14|0
1653551800000|2022-05-26 07:56:40|3033.77|3033.77|3033.77|3033.77|3033.77|3033.77|3033.77|3033.77|0
1653551820000|2022-05-26 07:57:00|3034.1|3034.1|3035.38|3035.38|3035.38|3035.38|3034.1|3034.1|0
1653551840000|2022-05-26 07:57:20|3035.56|3035.56|3034.97|3034.97|3035.64|3035.64|3034.97|3034.97|0
1653551850000|2022-05-26 07:57:30|3035.08|3035.08|3036|3036|3036|3036|3035.08|3035.08|0
1653551860000|2022-05-26 07:57:40|3035.79|3035.79|3036.1|3036.1|3036.1|3036.1|3035.79|3035.79|0
1653551870000|2022-05-26 07:57:50|3035.89|3035.89|3035.99|3035.99|3035.99|3035.99|3035.89|3035.89|0
1653551880000|2022-05-26 07:58:00|3036.2|3036.2|3036.3|3036.3|3036.51|3036.51|3036.2|3036.2|0
1653551890000|2022-05-26 07:58:10|3036.2|3036.2|3036.2|3036.2|3036.2|3036.2|3036.2|3036.2|0
1653551900000|2022-05-26 07:58:20|3036.36|3036.36|3035.36|3035.36|3036.36|3036.36|3035.36|3035.36|0
1653551910000|2022-05-26 07:58:30|3035.03|3035.03|3034.69|3034.69|3035.36|3035.36|3034.69|3034.69|0
1653551930000|2022-05-26 07:58:50|3034.65|3034.65|3034.65|3034.65|3034.65|3034.65|3034.65|3034.65|0
1653551950000|2022-05-26 07:59:10|3034.86|3034.86|3034.86|3034.86|3034.86|3034.86|3034.86|3034.86|0
1653551960000|2022-05-26 07:59:20|3034.96|3034.96|3034.31|3034.31|3034.96|3034.96|3034.31|3034.31|0
1653551970000|2022-05-26 07:59:30|3034.42|3034.42|3034.24|3034.24|3034.42|3034.42|3034.24|3034.24|0
1653551980000|2022-05-26 07:59:40|3034.42|3034.42|3034.42|3034.42|3034.42|3034.42|3034.42|3034.42|0
1653551990000|2022-05-26 07:59:50|3034.21|3034.21|3032.17|3032.17|3034.31|3034.31|3032.17|3032.17|0
1653552000000|2022-05-26 08:00:00|3032.05|3032.05|3031.97|3031.97|3032.05|3032.05|3031.97|3031.97|0
1653552010000|2022-05-26 08:00:10|3032.29|3032.29|3032.29|3032.29|3032.29|3032.29|3032.29|3032.29|0
1653552020000|2022-05-26 08:00:20|3032.4|3032.4|3032.18|3032.18|3032.4|3032.4|3032.18|3032.18|0
1653552030000|2022-05-26 08:00:30|3031.98|3031.98|3032.08|3032.08|3032.08|3032.08|3031.98|3031.98|0
1653552090000|2022-05-26 08:01:30|3032.19|3032.19|3032.19|3032.19|3032.19|3032.19|3032.19|3032.19|0
1653552100000|2022-05-26 08:01:40|3032.41|3032.41|3032.52|3032.52|3032.52|3032.52|3032.41|3032.41|0
1653552110000|2022-05-26 08:01:50|3032.73|3032.73|3032.89|3032.89|3032.89|3032.89|3032.73|3032.73|0
1653552120000|2022-05-26 08:02:00|3033.72|3033.72|3033.93|3033.93|3033.93|3033.93|3033.72|3033.72|0
1653552130000|2022-05-26 08:02:10|3034.27|3034.27|3034.27|3034.27|3034.27|3034.27|3034.27|3034.27|0
1653552140000|2022-05-26 08:02:20|3034.6|3034.6|3034.6|3034.6|3034.6|3034.6|3034.6|3034.6|0
1653552160000|2022-05-26 08:02:40|3034.5|3034.5|3034.93|3034.93|3034.93|3034.93|3034.5|3034.5|0
1653552170000|2022-05-26 08:02:50|3034.82|3034.82|3035.15|3035.15|3035.15|3035.15|3034.82|3034.82|0
1653552180000|2022-05-26 08:03:00|3035.36|3035.36|3035.26|3035.26|3035.36|3035.36|3035.26|3035.26|0
1653552210000|2022-05-26 08:03:30|3034.94|3034.94|3034.78|3034.78|3034.94|3034.94|3034.74|3034.74|0
1653552240000|2022-05-26 08:04:00|3034.91|3034.91|3035.12|3035.12|3035.12|3035.12|3034.91|3034.91|0
1653552250000|2022-05-26 08:04:10|3035.22|3035.22|3035.22|3035.22|3035.22|3035.22|3035.22|3035.22|0
1653552260000|2022-05-26 08:04:20|3035.31|3035.31|3035.22|3035.22|3035.31|3035.31|3035.22|3035.22|0
1653552270000|2022-05-26 08:04:30|3035.43|3035.43|3035.51|3035.51|3035.51|3035.51|3035.43|3035.43|0
1653552280000|2022-05-26 08:04:40|3035.41|3035.41|3035.8|3035.8|3035.8|3035.8|3035.41|3035.41|0
1653552290000|2022-05-26 08:04:50|3036.01|3036.01|3036.01|3036.01|3036.01|3036.01|3036.01|3036.01|0
1653552300000|2022-05-26 08:05:00|3036.22|3036.22|3036.22|3036.22|3036.22|3036.22|3036.22|3036.22|0
1653552330000|2022-05-26 08:05:30|3035.7|3035.7|3034.72|3034.72|3035.7|3035.7|3034.72|3034.72|0
1653552340000|2022-05-26 08:05:40|3034.51|3034.51|3034.28|3034.28|3034.72|3034.72|3034.28|3034.28|0
1653552350000|2022-05-26 08:05:50|3034.38|3034.38|3034.38|3034.38|3034.38|3034.38|3034.38|3034.38|0
1653552360000|2022-05-26 08:06:00|3034.28|3034.28|3034.28|3034.28|3034.28|3034.28|3034.28|3034.28|0
1653552370000|2022-05-26 08:06:10|3034.39|3034.39|3034.47|3034.47|3034.47|3034.47|3034.31|3034.31|0
1653552390000|2022-05-26 08:06:30|3034.7|3034.7|3035.03|3035.03|3035.03|3035.03|3034.7|3034.7|0
1653552400000|2022-05-26 08:06:40|3034.93|3034.93|3036.03|3036.03|3036.03|3036.03|3034.93|3034.93|0
1653552410000|2022-05-26 08:06:50|3036.1|3036.1|3036.1|3036.1|3036.1|3036.1|3036.1|3036.1|0
1653552440000|2022-05-26 08:07:20|3035.34|3035.34|3034.89|3034.89|3035.42|3035.42|3034.89|3034.89|0
1653552450000|2022-05-26 08:07:30|3035.34|3035.34|3035.56|3035.56|3035.56|3035.56|3035.34|3035.34|0
1653552460000|2022-05-26 08:07:40|3035.15|3035.15|3034.94|3034.94|3035.15|3035.15|3034.94|3034.94|0
1653552470000|2022-05-26 08:07:50|3034.83|3034.83|3034.83|3034.83|3034.83|3034.83|3034.83|3034.83|0
1653552480000|2022-05-26 08:08:00|3035.83|3035.83|3035.93|3035.93|3035.93|3035.93|3035.83|3035.83|0
1653552490000|2022-05-26 08:08:10|3036.28|3036.28|3036.51|3036.51|3036.62|3036.62|3036.28|3036.28|0
1653552500000|2022-05-26 08:08:20|3036.55|3036.55|3036.71|3036.71|3036.71|3036.71|3036.55|3036.55|0
1653552510000|2022-05-26 08:08:30|3036.81|3036.81|3036.49|3036.49|3036.81|3036.81|3036.49|3036.49|0
1653552540000|2022-05-26 08:09:00|3036.83|3036.83|3036.83|3036.83|3036.83|3036.83|3036.83|3036.83|0
1653552570000|2022-05-26 08:09:30|3036.72|3036.72|3036.88|3036.88|3036.88|3036.88|3036.72|3036.72|0
1653552580000|2022-05-26 08:09:40|3036.78|3036.78|3036.78|3036.78|3036.78|3036.78|3036.78|3036.78|0
1653552590000|2022-05-26 08:09:50|3036.66|3036.66|3036.66|3036.66|3036.66|3036.66|3036.66|3036.66|0
1653552600000|2022-05-26 08:10:00|3036.51|3036.51|3036.51|3036.51|3036.51|3036.51|3036.51|3036.51|0
1653552610000|2022-05-26 08:10:10|3036.71|3036.71|3036.22|3036.22|3036.71|3036.71|3036.22|3036.22|0
1653552620000|2022-05-26 08:10:20|3036.3|3036.3|3036.3|3036.3|3036.3|3036.3|3036.3|3036.3|0
1653552640000|2022-05-26 08:10:40|3036.21|3036.21|3036.21|3036.21|3036.21|3036.21|3036.21|3036.21|0
1653552660000|2022-05-26 08:11:00|3036.13|3036.13|3035.69|3035.69|3036.13|3036.13|3035.69|3035.69|0
1653552700000|2022-05-26 08:11:40|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|0
1653552710000|2022-05-26 08:11:50|3034.85|3034.85|3035.03|3035.03|3035.11|3035.11|3034.77|3034.77|0
1653552730000|2022-05-26 08:12:10|3035.36|3035.36|3035.36|3035.36|3035.36|3035.36|3035.36|3035.36|0
1653552780000|2022-05-26 08:13:00|3034.36|3034.36|3034.35|3034.35|3034.68|3034.68|3034.35|3034.35|0
1653552820000|2022-05-26 08:13:40|3034.39|3034.39|3034.39|3034.39|3034.39|3034.39|3034.39|3034.39|0
1653552830000|2022-05-26 08:13:50|3034.49|3034.49|3033.74|3033.74|3034.49|3034.49|3033.43|3033.43|0
1653552840000|2022-05-26 08:14:00|3033.95|3033.95|3034.06|3034.06|3034.06|3034.06|3033.91|3033.91|0
1653552850000|2022-05-26 08:14:10|3033.65|3033.65|3033.24|3033.24|3033.65|3033.65|3032.82|3032.82|0
1653552860000|2022-05-26 08:14:20|3033.05|3033.05|3032.59|3032.59|3033.05|3033.05|3032.59|3032.59|0
1653552870000|2022-05-26 08:14:30|3032.49|3032.49|3032.49|3032.49|3032.49|3032.49|3032.49|3032.49|0
1653552900000|2022-05-26 08:15:00|3032.15|3032.15|3032.15|3032.15|3032.15|3032.15|3032.15|3032.15|0
1653552930000|2022-05-26 08:15:30|3031.82|3031.82|3031.49|3031.49|3031.82|3031.82|3031.49|3031.49|0
1653552940000|2022-05-26 08:15:40|3031.59|3031.59|3031.59|3031.59|3031.59|3031.59|3031.59|3031.59|0
1653553000000|2022-05-26 08:16:40|3031.51|3031.51|3031.51|3031.51|3031.51|3031.51|3031.51|3031.51|0
1653553020000|2022-05-26 08:17:00|3031.4|3031.4|3031.19|3031.19|3031.4|3031.4|3031.19|3031.19|0
1653553040000|2022-05-26 08:17:20|3030.99|3030.99|3031.15|3031.15|3031.15|3031.15|3030.62|3030.62|0
1653553050000|2022-05-26 08:17:30|3031.25|3031.25|3031.25|3031.25|3031.25|3031.25|3031.25|3031.25|0
1653553080000|2022-05-26 08:18:00|3031.15|3031.15|3031.15|3031.15|3031.15|3031.15|3031.15|3031.15|0
1653553090000|2022-05-26 08:18:10|3032.15|3032.15|3032.15|3032.15|3032.15|3032.15|3032.15|3032.15|0
1653553100000|2022-05-26 08:18:20|3032.46|3032.46|3032.53|3032.53|3032.53|3032.53|3032.46|3032.46|0
1653553110000|2022-05-26 08:18:30|3032.71|3032.71|3032.71|3032.71|3032.71|3032.71|3032.71|3032.71|0
1653553130000|2022-05-26 08:18:50|3033.04|3033.04|3033.38|3033.38|3033.38|3033.38|3033.04|3033.04|0
1653553140000|2022-05-26 08:19:00|3032.38|3032.38|3032.7|3032.7|3032.7|3032.7|3032.38|3032.38|0
1653553150000|2022-05-26 08:19:10|3032.62|3032.62|3033.95|3033.95|3033.95|3033.95|3032.62|3032.62|0
1653553160000|2022-05-26 08:19:20|3034.28|3034.28|3034.28|3034.28|3034.28|3034.28|3034.28|3034.28|0
1653553190000|2022-05-26 08:19:50|3033.67|3033.67|3033.57|3033.57|3033.67|3033.67|3033.57|3033.57|0
1653553200000|2022-05-26 08:20:00|3033.72|3033.72|3033.72|3033.72|3033.72|3033.72|3033.72|3033.72|0
1653553210000|2022-05-26 08:20:10|3033.87|3033.87|3033.87|3033.87|3033.87|3033.87|3033.87|3033.87|0
1653553270000|2022-05-26 08:21:10|3034|3034|3034|3034|3034|3034|3034|3034|0
1653553290000|2022-05-26 08:21:30|3034.79|3034.79|3036.98|3036.98|3036.98|3036.98|3034.79|3034.79|0
1653553310000|2022-05-26 08:21:50|3037.19|3037.19|3037.13|3037.13|3037.23|3037.23|3037.13|3037.13|0
1653553320000|2022-05-26 08:22:00|3037.23|3037.23|3037.23|3037.23|3037.23|3037.23|3037.23|3037.23|0
1653553330000|2022-05-26 08:22:10|3037.34|3037.34|3037.34|3037.34|3037.34|3037.34|3037.34|3037.34|0
1653553340000|2022-05-26 08:22:20|3037.5|3037.5|3037.66|3037.66|3037.82|3037.82|3037.42|3037.42|0
1653553350000|2022-05-26 08:22:30|3037.99|3037.99|3037.99|3037.99|3037.99|3037.99|3037.99|3037.99|0
1653553400000|2022-05-26 08:23:20|3038.07|3038.07|3038.14|3038.14|3038.14|3038.14|3038.07|3038.07|0
1653553430000|2022-05-26 08:23:50|3038.32|3038.32|3038.32|3038.32|3038.32|3038.32|3038.32|3038.32|0
1653553440000|2022-05-26 08:24:00|3038.4|3038.4|3038.19|3038.19|3038.4|3038.4|3038.19|3038.19|0
1653553450000|2022-05-26 08:24:10|3038.08|3038.08|3037.63|3037.63|3038.08|3038.08|3037.45|3037.45|0
1653553470000|2022-05-26 08:24:30|3037.55|3037.55|3037.44|3037.44|3037.55|3037.55|3037.44|3037.44|0
1653553500000|2022-05-26 08:25:00|3037.36|3037.36|3037.03|3037.03|3037.36|3037.36|3037.03|3037.03|0
1653553510000|2022-05-26 08:25:10|3037.11|3037.11|3036.44|3036.44|3037.11|3037.11|3036.44|3036.44|0
1653553550000|2022-05-26 08:25:50|3036.54|3036.54|3036.54|3036.54|3036.54|3036.54|3036.54|3036.54|0
1653553570000|2022-05-26 08:26:10|3036.87|3036.87|3036.76|3036.76|3036.87|3036.87|3036.76|3036.76|0
1653553620000|2022-05-26 08:27:00|3036.84|3036.84|3036.84|3036.84|3036.84|3036.84|3036.84|3036.84|0
1653553630000|2022-05-26 08:27:10|3037.5|3037.5|3037.57|3037.57|3037.57|3037.57|3037.5|3037.5|0
1653553640000|2022-05-26 08:27:20|3037.91|3037.91|3037.91|3037.91|3037.91|3037.91|3037.91|3037.91|0
1653553660000|2022-05-26 08:27:40|3038.01|3038.01|3038.2|3038.2|3038.2|3038.2|3038.01|3038.01|0
1653553670000|2022-05-26 08:27:50|3038.29|3038.29|3038.29|3038.29|3038.29|3038.29|3038.29|3038.29|0
1653553680000|2022-05-26 08:28:00|3038.19|3038.19|3038.19|3038.19|3038.19|3038.19|3038.19|3038.19|0
1653553690000|2022-05-26 08:28:10|3038.28|3038.28|3038.28|3038.28|3038.28|3038.28|3038.28|3038.28|0
1653553730000|2022-05-26 08:28:50|3038.21|3038.21|3038.21|3038.21|3038.21|3038.21|3038.21|3038.21|0
1653553740000|2022-05-26 08:29:00|3038.14|3038.14|3038.57|3038.57|3038.57|3038.57|3038.14|3038.14|0
1653553770000|2022-05-26 08:29:30|3038.91|3038.91|3039.24|3039.24|3039.24|3039.24|3038.91|3038.91|0
1653553780000|2022-05-26 08:29:40|3039.49|3039.49|3039.65|3039.65|3039.65|3039.65|3039.49|3039.49|0
1653553790000|2022-05-26 08:29:50|3039.76|3039.76|3039.76|3039.76|3039.76|3039.76|3039.76|3039.76|0
1653553800000|2022-05-26 08:30:00|3039.86|3039.86|3040.58|3040.58|3040.58|3040.58|3039.86|3039.86|0
1653553810000|2022-05-26 08:30:10|3040.51|3040.51|3040.58|3040.58|3040.66|3040.66|3040.51|3040.51|0
1653553820000|2022-05-26 08:30:20|3040.51|3040.51|3040.51|3040.51|3040.61|3040.61|3040.51|3040.51|0
1653553830000|2022-05-26 08:30:30|3040.58|3040.58|3040.66|3040.66|3040.66|3040.66|3040.58|3040.58|0
1653553840000|2022-05-26 08:30:40|3040.33|3040.33|3040.33|3040.33|3040.33|3040.33|3040.33|3040.33|0
1653553850000|2022-05-26 08:30:50|3040.17|3040.17|3040.15|3040.15|3040.25|3040.25|3040.15|3040.15|0
1653553860000|2022-05-26 08:31:00|3040.27|3040.27|3040.27|3040.27|3040.27|3040.27|3040.27|3040.27|0
1653553870000|2022-05-26 08:31:10|3040.38|3040.38|3040.49|3040.49|3040.49|3040.49|3040.38|3040.38|0
1653553890000|2022-05-26 08:31:30|3040.79|3040.79|3041.3|3041.3|3041.3|3041.3|3040.79|3040.79|0
1653553910000|2022-05-26 08:31:50|3041.39|3041.39|3041.49|3041.49|3041.49|3041.49|3041.39|3041.39|0
1653553920000|2022-05-26 08:32:00|3041.43|3041.43|3041.43|3041.43|3041.43|3041.43|3041.43|3041.43|0
1653553940000|2022-05-26 08:32:20|3041.32|3041.32|3041.32|3041.32|3041.32|3041.32|3041.32|3041.32|0
1653553970000|2022-05-26 08:32:50|3041.19|3041.19|3041.19|3041.19|3041.19|3041.19|3041.19|3041.19|0
1653553990000|2022-05-26 08:33:10|3041.31|3041.31|3041.31|3041.31|3041.31|3041.31|3041.31|3041.31|0
1653554000000|2022-05-26 08:33:20|3041.24|3041.24|3040.6|3040.6|3041.31|3041.31|3040.6|3040.6|0
1653554010000|2022-05-26 08:33:30|3041.27|3041.27|3041.08|3041.08|3041.27|3041.27|3041.08|3041.08|0
1653554020000|2022-05-26 08:33:40|3040.99|3040.99|3040.99|3040.99|3040.99|3040.99|3040.99|3040.99|0
1653554030000|2022-05-26 08:33:50|3041.32|3041.32|3041.73|3041.73|3041.84|3041.84|3041.32|3041.32|0
1653554040000|2022-05-26 08:34:00|3040.85|3040.85|3040.52|3040.52|3040.85|3040.85|3040.52|3040.52|0
1653554050000|2022-05-26 08:34:10|3040.33|3040.33|3040.25|3040.25|3040.51|3040.51|3040.25|3040.25|0
1653554060000|2022-05-26 08:34:20|3040.43|3040.43|3040.21|3040.21|3040.43|3040.43|3040.21|3040.21|0
1653554070000|2022-05-26 08:34:30|3040.42|3040.42|3040.59|3040.59|3040.59|3040.59|3040.42|3040.42|0
1653554080000|2022-05-26 08:34:40|3040.69|3040.69|3040.51|3040.51|3040.69|3040.69|3040.51|3040.51|0
1653554120000|2022-05-26 08:35:20|3040.61|3040.61|3040.51|3040.51|3040.61|3040.61|3040.51|3040.51|0
1653554130000|2022-05-26 08:35:30|3040.61|3040.61|3041.16|3041.16|3041.16|3041.16|3040.51|3040.51|0
1653554140000|2022-05-26 08:35:40|3041.48|3041.48|3041.32|3041.32|3041.56|3041.56|3041.32|3041.32|0
1653554150000|2022-05-26 08:35:50|3041.48|3041.48|3041.68|3041.68|3041.68|3041.68|3041.48|3041.48|0
1653554160000|2022-05-26 08:36:00|3041.47|3041.47|3041.47|3041.47|3041.47|3041.47|3041.47|3041.47|0
1653554180000|2022-05-26 08:36:20|3041.39|3041.39|3041.39|3041.39|3041.39|3041.39|3041.39|3041.39|0
1653554190000|2022-05-26 08:36:30|3041.31|3041.31|3041.31|3041.31|3041.31|3041.31|3041.31|3041.31|0
1653554210000|2022-05-26 08:36:50|3041.43|3041.43|3041.09|3041.09|3041.43|3041.43|3041.09|3041.09|0
1653554220000|2022-05-26 08:37:00|3041.4|3041.4|3041.4|3041.4|3041.4|3041.4|3041.4|3041.4|0
1653554230000|2022-05-26 08:37:10|3041.48|3041.48|3042.34|3042.34|3042.34|3042.34|3041.48|3041.48|0
1653554240000|2022-05-26 08:37:20|3042.52|3042.52|3042.89|3042.89|3042.89|3042.89|3042.52|3042.52|0
1653554250000|2022-05-26 08:37:30|3043.71|3043.71|3043.84|3043.84|3043.84|3043.84|3043.71|3043.71|0
1653554260000|2022-05-26 08:37:40|3043.98|3043.98|3044.14|3044.14|3044.14|3044.14|3043.98|3043.98|0
1653554270000|2022-05-26 08:37:50|3044.05|3044.05|3044.1|3044.1|3044.33|3044.33|3044.05|3044.05|0
1653554280000|2022-05-26 08:38:00|3044.52|3044.52|3045.14|3045.14|3045.14|3045.14|3044.52|3044.52|0
1653554290000|2022-05-26 08:38:10|3045.31|3045.31|3045.31|3045.31|3045.31|3045.31|3045.31|3045.31|0
1653554310000|2022-05-26 08:38:30|3045.55|3045.55|3045.4|3045.4|3045.55|3045.55|3045.4|3045.4|0
1653554320000|2022-05-26 08:38:40|3045.32|3045.32|3045.32|3045.32|3045.32|3045.32|3045.32|3045.32|0
1653554340000|2022-05-26 08:39:00|3045.24|3045.24|3044.95|3044.95|3045.34|3045.34|3044.95|3044.95|0
1653554420000|2022-05-26 08:40:20|3044.99|3044.99|3044.68|3044.68|3044.99|3044.99|3044.68|3044.68|0
1653554430000|2022-05-26 08:40:30|3044.58|3044.58|3044.58|3044.58|3044.58|3044.58|3044.58|3044.58|0
1653554450000|2022-05-26 08:40:50|3044.66|3044.66|3045.06|3045.06|3045.06|3045.06|3044.66|3044.66|0
1653554470000|2022-05-26 08:41:10|3045.17|3045.17|3045.09|3045.09|3045.17|3045.17|3045.09|3045.09|0
1653554490000|2022-05-26 08:41:30|3045.41|3045.41|3045.41|3045.41|3045.41|3045.41|3045.41|3045.41|0
1653554500000|2022-05-26 08:41:40|3045.3|3045.3|3045.3|3045.3|3045.3|3045.3|3045.3|3045.3|0
1653554510000|2022-05-26 08:41:50|3044.73|3044.73|3044.66|3044.66|3044.73|3044.73|3044.66|3044.66|0
1653554560000|2022-05-26 08:42:40|3044.55|3044.55|3044.34|3044.34|3044.55|3044.55|3044.34|3044.34|0
1653554600000|2022-05-26 08:43:20|3044.24|3044.24|3044.24|3044.24|3044.24|3044.24|3044.24|3044.24|0
1653554610000|2022-05-26 08:43:30|3044.45|3044.45|3044.56|3044.56|3044.56|3044.56|3044.45|3044.45|0
1653554620000|2022-05-26 08:43:40|3044.89|3044.89|3044.89|3044.89|3044.89|3044.89|3044.89|3044.89|0
1653554630000|2022-05-26 08:43:50|3044.71|3044.71|3044.71|3044.71|3044.71|3044.71|3044.71|3044.71|0
1653554640000|2022-05-26 08:44:00|3043.71|3043.71|3043.61|3043.61|3043.71|3043.71|3043.61|3043.61|0
1653554650000|2022-05-26 08:44:10|3043.3|3043.3|3042.97|3042.97|3043.3|3043.3|3042.97|3042.97|0
1653554660000|2022-05-26 08:44:20|3042.89|3042.89|3042.89|3042.89|3042.89|3042.89|3042.89|3042.89|0
1653554680000|2022-05-26 08:44:40|3043|3043|3043|3043|3043|3043|3043|3043|0
1653554700000|2022-05-26 08:45:00|3043.08|3043.08|3042.64|3042.64|3043.08|3043.08|3042.64|3042.64|0
1653554720000|2022-05-26 08:45:20|3042.8|3042.8|3042.8|3042.8|3042.8|3042.8|3042.8|3042.8|0
1653554730000|2022-05-26 08:45:30|3042.72|3042.72|3042.8|3042.8|3042.8|3042.8|3042.56|3042.56|0
1653554740000|2022-05-26 08:45:40|3042.48|3042.48|3042.56|3042.56|3042.56|3042.56|3042.4|3042.4|0
1653554760000|2022-05-26 08:46:00|3042.64|3042.64|3042.64|3042.64|3042.64|3042.64|3042.64|3042.64|0
1653554770000|2022-05-26 08:46:10|3042.72|3042.72|3042.72|3042.72|3042.72|3042.72|3042.72|3042.72|0
1653554790000|2022-05-26 08:46:30|3042.61|3042.61|3042.61|3042.61|3042.61|3042.61|3042.61|3042.61|0
1653554800000|2022-05-26 08:46:40|3042.14|3042.14|3042.14|3042.14|3042.14|3042.14|3042.14|3042.14|0
1653554810000|2022-05-26 08:46:50|3042.24|3042.24|3042.24|3042.24|3042.24|3042.24|3042.24|3042.24|0
1653554820000|2022-05-26 08:47:00|3042.3|3042.3|3042.3|3042.3|3042.3|3042.3|3042.3|3042.3|0
1653554830000|2022-05-26 08:47:10|3042.09|3042.09|3042.19|3042.19|3042.3|3042.3|3042.09|3042.09|0
1653554840000|2022-05-26 08:47:20|3042.09|3042.09|3041.61|3041.61|3042.09|3042.09|3041.61|3041.61|0
1653554850000|2022-05-26 08:47:30|3041.53|3041.53|3041.43|3041.43|3041.53|3041.53|3041.43|3041.43|0
1653554860000|2022-05-26 08:47:40|3041.53|3041.53|3041.56|3041.56|3041.63|3041.63|3041.53|3041.53|0
1653554870000|2022-05-26 08:47:50|3041.46|3041.46|3041.56|3041.56|3041.56|3041.56|3041.46|3041.46|0
1653554880000|2022-05-26 08:48:00|3041.67|3041.67|3041.77|3041.77|3041.77|3041.77|3041.67|3041.67|0
1653554890000|2022-05-26 08:48:10|3042.49|3042.49|3042.49|3042.49|3042.49|3042.49|3042.49|3042.49|0
1653554910000|2022-05-26 08:48:30|3042.27|3042.27|3042.38|3042.38|3042.38|3042.38|3042.27|3042.27|0
1653554930000|2022-05-26 08:48:50|3042.5|3042.5|3042.5|3042.5|3042.5|3042.5|3042.5|3042.5|0
1653554940000|2022-05-26 08:49:00|3043.02|3043.02|3042.66|3042.66|3043.02|3043.02|3042.63|3042.63|0
1653554950000|2022-05-26 08:49:10|3043.09|3043.09|3043.09|3043.09|3043.09|3043.09|3042.87|3042.87|0
1653554990000|2022-05-26 08:49:50|3043.29|3043.29|3043.36|3043.36|3043.36|3043.36|3043.29|3043.29|0
1653555000000|2022-05-26 08:50:00|3043.44|3043.44|3043.81|3043.81|3043.81|3043.81|3043.44|3043.44|0
1653555010000|2022-05-26 08:50:10|3043.72|3043.72|3043.72|3043.72|3043.72|3043.72|3043.72|3043.72|0
1653555020000|2022-05-26 08:50:20|3043.82|3043.82|3043.82|3043.82|3043.82|3043.82|3043.82|3043.82|0
1653555030000|2022-05-26 08:50:30|3043.9|3043.9|3043.9|3043.9|3043.9|3043.9|3043.9|3043.9|0
1653555050000|2022-05-26 08:50:50|3043.98|3043.98|3043.82|3043.82|3043.98|3043.98|3043.82|3043.82|0
1653555060000|2022-05-26 08:51:00|3043.9|3043.9|3043.9|3043.9|3043.9|3043.9|3043.9|3043.9|0
1653555100000|2022-05-26 08:51:40|3044.01|3044.01|3044.01|3044.01|3044.01|3044.01|3044.01|3044.01|0
1653555130000|2022-05-26 08:52:10|3044.22|3044.22|3044.43|3044.43|3044.43|3044.43|3044.22|3044.22|0
1653555210000|2022-05-26 08:53:30|3044.35|3044.35|3044.35|3044.35|3044.66|3044.66|3044.35|3044.35|0
1653555220000|2022-05-26 08:53:40|3044.27|3044.27|3044.45|3044.45|3044.45|3044.45|3044.27|3044.27|0
1653555240000|2022-05-26 08:54:00|3044.35|3044.35|3044.35|3044.35|3044.35|3044.35|3044.35|3044.35|0
1653555260000|2022-05-26 08:54:20|3044.27|3044.27|3044.43|3044.43|3044.43|3044.43|3044.27|3044.27|0
1653555310000|2022-05-26 08:55:10|3044.33|3044.33|3044.33|3044.33|3044.33|3044.33|3044.33|3044.33|0
1653555320000|2022-05-26 08:55:20|3043.33|3043.33|3043.33|3043.33|3043.33|3043.33|3043.33|3043.33|0
1653555340000|2022-05-26 08:55:40|3043.27|3043.27|3043.37|3043.37|3043.37|3043.37|3043.27|3043.27|0
1653555400000|2022-05-26 08:56:40|3043.47|3043.47|3043.47|3043.47|3043.47|3043.47|3043.47|3043.47|0
1653555440000|2022-05-26 08:57:20|3043.7|3043.7|3043.78|3043.78|3043.78|3043.78|3043.7|3043.7|0
1653555480000|2022-05-26 08:58:00|3042.21|3042.21|3042.21|3042.21|3042.21|3042.21|3042.21|3042.21|0
1653555490000|2022-05-26 08:58:10|3042.3|3042.3|3043.25|3043.25|3043.25|3043.25|3042.19|3042.19|0
1653555500000|2022-05-26 08:58:20|3043.14|3043.14|3042.98|3042.98|3043.14|3043.14|3042.98|3042.98|0
1653555530000|2022-05-26 08:58:50|3043.02|3043.02|3043.14|3043.14|3043.14|3043.14|3043.02|3043.02|0
1653555540000|2022-05-26 08:59:00|3043.06|3043.06|3043.19|3043.19|3043.32|3043.32|3043.06|3043.06|0
1653555550000|2022-05-26 08:59:10|3043.11|3043.11|3043.21|3043.21|3043.21|3043.21|3043.11|3043.11|0
1653555560000|2022-05-26 08:59:20|3043.16|3043.16|3043.41|3043.41|3043.41|3043.41|3043.16|3043.16|0
1653555600000|2022-05-26 09:00:00|3043.64|3043.64|3043.75|3043.75|3043.75|3043.75|3043.64|3043.64|0
1653555630000|2022-05-26 09:00:30|3043.85|3043.85|3044.07|3044.07|3044.07|3044.07|3043.85|3043.85|0
1653555660000|2022-05-26 09:01:00|3044.13|3044.13|3043.86|3043.86|3044.13|3044.13|3043.86|3043.86|0
1653555670000|2022-05-26 09:01:10|3043.78|3043.78|3043.83|3043.83|3043.83|3043.83|3043.78|3043.78|0
1653555680000|2022-05-26 09:01:20|3043.61|3043.61|3043.66|3043.66|3043.66|3043.66|3043.61|3043.61|0
1653555690000|2022-05-26 09:01:30|3043.43|3043.43|3043.39|3043.39|3043.43|3043.43|3043.39|3043.39|0
1653555700000|2022-05-26 09:01:40|3043.46|3043.46|3043.63|3043.63|3043.7|3043.7|3043.38|3043.38|0
1653555710000|2022-05-26 09:01:50|3043.8|3043.8|3043.98|3043.98|3043.98|3043.98|3043.8|3043.8|0
1653555730000|2022-05-26 09:02:10|3043.9|3043.9|3043.14|3043.14|3044.14|3044.14|3043.14|3043.14|0
1653555760000|2022-05-26 09:02:40|3042.93|3042.93|3042.93|3042.93|3042.93|3042.93|3042.93|3042.93|0
1653555770000|2022-05-26 09:02:50|3042.82|3042.82|3041.72|3041.72|3042.82|3042.82|3041.72|3041.72|0
1653555780000|2022-05-26 09:03:00|3041.41|3041.41|3041.12|3041.12|3041.41|3041.41|3041.12|3041.12|0
1653555790000|2022-05-26 09:03:10|3040.85|3040.85|3041.19|3041.19|3041.19|3041.19|3040.85|3040.85|0
1653555810000|2022-05-26 09:03:30|3041.3|3041.3|3041.36|3041.36|3041.36|3041.36|3041.3|3041.3|0
1653555830000|2022-05-26 09:03:50|3040.28|3040.28|3040.28|3040.28|3040.28|3040.28|3040.28|3040.28|0
1653555840000|2022-05-26 09:04:00|3040.16|3040.16|3040.16|3040.16|3040.16|3040.16|3040.16|3040.16|0
1653555850000|2022-05-26 09:04:10|3040.11|3040.11|3041.02|3041.02|3041.02|3041.02|3040.11|3040.11|0
1653555860000|2022-05-26 09:04:20|3040.86|3040.86|3040.69|3040.69|3040.86|3040.86|3040.69|3040.69|0
1653555870000|2022-05-26 09:04:30|3041.02|3041.02|3041.02|3041.02|3041.02|3041.02|3041.02|3041.02|0
1653555900000|2022-05-26 09:05:00|3040.95|3040.95|3040.95|3040.95|3040.95|3040.95|3040.95|3040.95|0
1653555910000|2022-05-26 09:05:10|3041.07|3041.07|3040.95|3040.95|3041.07|3041.07|3040.95|3040.95|0
1653555930000|2022-05-26 09:05:30|3041.16|3041.16|3041.16|3041.16|3041.16|3041.16|3041.16|3041.16|0
1653555950000|2022-05-26 09:05:50|3041.26|3041.26|3041.37|3041.37|3041.37|3041.37|3041.26|3041.26|0
1653555960000|2022-05-26 09:06:00|3041.48|3041.48|3041.38|3041.38|3041.48|3041.48|3041.38|3041.38|0
1653556020000|2022-05-26 09:07:00|3041.29|3041.29|3041.29|3041.29|3041.29|3041.29|3041.29|3041.29|0
1653556050000|2022-05-26 09:07:30|3041.14|3041.14|3041.49|3041.49|3041.49|3041.49|3041.14|3041.14|0
1653556060000|2022-05-26 09:07:40|3041.39|3041.39|3041.36|3041.36|3041.39|3041.39|3041.28|3041.28|0
1653556080000|2022-05-26 09:08:00|3041.25|3041.25|3041.1|3041.1|3041.25|3041.25|3041.1|3041.1|0
1653556090000|2022-05-26 09:08:10|3041.18|3041.18|3041.26|3041.26|3041.26|3041.26|3041.18|3041.18|0
1653556100000|2022-05-26 09:08:20|3040.92|3040.92|3040.92|3040.92|3040.92|3040.92|3040.92|3040.92|0
1653556130000|2022-05-26 09:08:50|3040.98|3040.98|3040.98|3040.98|3040.98|3040.98|3040.98|3040.98|0
1653556140000|2022-05-26 09:09:00|3040.88|3040.88|3040.88|3040.88|3040.88|3040.88|3040.88|3040.88|0
1653556170000|2022-05-26 09:09:30|3040.57|3040.57|3040.57|3040.57|3040.57|3040.57|3040.57|3040.57|0
1653556180000|2022-05-26 09:09:40|3040.67|3040.67|3040.67|3040.67|3040.67|3040.67|3040.67|3040.67|0
1653556200000|2022-05-26 09:10:00|3040.76|3040.76|3040.47|3040.47|3040.91|3040.91|3039.91|3039.91|0
1653556210000|2022-05-26 09:10:10|3040.15|3040.15|3040.15|3040.15|3040.15|3040.15|3040.15|3040.15|0
1653556220000|2022-05-26 09:10:20|3040.23|3040.23|3039.76|3039.76|3040.23|3040.23|3039.76|3039.76|0
1653556230000|2022-05-26 09:10:30|3039.54|3039.54|3039.54|3039.54|3039.54|3039.54|3039.54|3039.54|0
1653556240000|2022-05-26 09:10:40|3039.65|3039.65|3039.86|3039.86|3039.86|3039.86|3039.65|3039.65|0
1653556260000|2022-05-26 09:11:00|3040.19|3040.19|3040.19|3040.19|3040.19|3040.19|3040.19|3040.19|0
1653556270000|2022-05-26 09:11:10|3040.02|3040.02|3039.84|3039.84|3040.02|3040.02|3039.84|3039.84|0
1653556300000|2022-05-26 09:11:40|3039.95|3039.95|3039.95|3039.95|3039.95|3039.95|3039.95|3039.95|0
1653556330000|2022-05-26 09:12:10|3039.8|3039.8|3039.59|3039.59|3039.8|3039.8|3039.59|3039.59|0
1653556350000|2022-05-26 09:12:30|3039.54|3039.54|3039.54|3039.54|3039.54|3039.54|3039.54|3039.54|0
1653556370000|2022-05-26 09:12:50|3039.62|3039.62|3039.62|3039.62|3039.62|3039.62|3039.62|3039.62|0
1653556390000|2022-05-26 09:13:10|3039.41|3039.41|3039.41|3039.41|3039.41|3039.41|3039.41|3039.41|0
1653556400000|2022-05-26 09:13:20|3039.48|3039.48|3039.48|3039.48|3039.48|3039.48|3039.48|3039.48|0
1653556410000|2022-05-26 09:13:30|3039.82|3039.82|3039.82|3039.82|3039.82|3039.82|3039.82|3039.82|0
1653556420000|2022-05-26 09:13:40|3039.61|3039.61|3039.66|3039.66|3039.66|3039.66|3039.61|3039.61|0
1653556430000|2022-05-26 09:13:50|3039.84|3039.84|3039.68|3039.68|3039.84|3039.84|3039.68|3039.68|0
1653556460000|2022-05-26 09:14:20|3039.79|3039.79|3039.79|3039.79|3039.79|3039.79|3039.79|3039.79|0
1653556470000|2022-05-26 09:14:30|3039.93|3039.93|3039.93|3039.93|3039.93|3039.93|3039.93|3039.93|0
1653556490000|2022-05-26 09:14:50|3039.32|3039.32|3039.5|3039.5|3039.5|3039.5|3039.32|3039.32|0
1653556510000|2022-05-26 09:15:10|3039.58|3039.58|3039.5|3039.5|3039.58|3039.58|3039.5|3039.5|0
1653556540000|2022-05-26 09:15:40|3039.99|3039.99|3039.99|3039.99|3039.99|3039.99|3039.99|3039.99|0
1653556550000|2022-05-26 09:15:50|3040.14|3040.14|3040.14|3040.14|3040.14|3040.14|3040.14|3040.14|0
1653556560000|2022-05-26 09:16:00|3040.25|3040.25|3040.25|3040.25|3040.25|3040.25|3040.25|3040.25|0
1653556570000|2022-05-26 09:16:10|3040.35|3040.35|3040.35|3040.35|3040.35|3040.35|3040.35|3040.35|0
1653556580000|2022-05-26 09:16:20|3040.74|3040.74|3040.73|3040.73|3040.84|3040.84|3040.73|3040.73|0
1653556600000|2022-05-26 09:16:40|3040.58|3040.58|3040.81|3040.81|3040.81|3040.81|3040.58|3040.58|0
1653556650000|2022-05-26 09:17:30|3040.76|3040.76|3040.81|3040.81|3040.81|3040.81|3040.76|3040.76|0
1653556660000|2022-05-26 09:17:40|3040.76|3040.76|3040.76|3040.76|3040.76|3040.76|3040.76|3040.76|0
1653556670000|2022-05-26 09:17:50|3040.52|3040.52|3040.52|3040.52|3040.52|3040.52|3040.52|3040.52|0
1653556680000|2022-05-26 09:18:00|3040.48|3040.48|3040.48|3040.48|3040.48|3040.48|3040.48|3040.48|0
1653556700000|2022-05-26 09:18:20|3040.37|3040.37|3040.37|3040.37|3040.37|3040.37|3040.37|3040.37|0
1653556720000|2022-05-26 09:18:40|3040.46|3040.46|3040.46|3040.46|3040.46|3040.46|3040.46|3040.46|0
1653556760000|2022-05-26 09:19:20|3040.55|3040.55|3040.55|3040.55|3040.55|3040.55|3040.55|3040.55|0
1653556780000|2022-05-26 09:19:40|3040.64|3040.64|3040.64|3040.64|3040.64|3040.64|3040.64|3040.64|0
1653556790000|2022-05-26 09:19:50|3040.52|3040.52|3040.62|3040.62|3040.62|3040.62|3040.41|3040.41|0
1653556810000|2022-05-26 09:20:10|3040.69|3040.69|3040.69|3040.69|3040.69|3040.69|3040.69|3040.69|0
1653556840000|2022-05-26 09:20:40|3040.58|3040.58|3040.58|3040.58|3040.58|3040.58|3040.58|3040.58|0
1653556860000|2022-05-26 09:21:00|3040.47|3040.47|3040.47|3040.47|3040.47|3040.47|3040.47|3040.47|0
1653556870000|2022-05-26 09:21:10|3040.6|3040.6|3040.36|3040.36|3040.6|3040.6|3040.36|3040.36|0
1653556900000|2022-05-26 09:21:40|3040.44|3040.44|3040.44|3040.44|3040.44|3040.44|3040.44|3040.44|0
1653556920000|2022-05-26 09:22:00|3040.1|3040.1|3040.1|3040.1|3040.1|3040.1|3040.1|3040.1|0
1653556970000|2022-05-26 09:22:50|3040.36|3040.36|3040.44|3040.44|3040.44|3040.44|3040.36|3040.36|0
1653556980000|2022-05-26 09:23:00|3040.65|3040.65|3040.76|3040.76|3040.76|3040.76|3040.65|3040.65|0
1653556990000|2022-05-26 09:23:10|3040.87|3040.87|3040.87|3040.87|3040.87|3040.87|3040.87|3040.87|0
1653557000000|2022-05-26 09:23:20|3041.05|3041.05|3041.51|3041.51|3041.51|3041.51|3041.05|3041.05|0
1653557010000|2022-05-26 09:23:30|3041.92|3041.92|3041.92|3041.92|3041.92|3041.92|3041.92|3041.92|0
1653557020000|2022-05-26 09:23:40|3042.26|3042.26|3042.35|3042.35|3042.35|3042.35|3042.26|3042.26|0
1653557030000|2022-05-26 09:23:50|3042.68|3042.68|3042.35|3042.35|3042.68|3042.68|3042.35|3042.35|0
1653557040000|2022-05-26 09:24:00|3042.31|3042.31|3042.27|3042.27|3042.31|3042.31|3042.27|3042.27|0
1653557050000|2022-05-26 09:24:10|3042.16|3042.16|3042.03|3042.03|3042.27|3042.27|3041.95|3041.95|0
1653557060000|2022-05-26 09:24:20|3042.35|3042.35|3042.54|3042.54|3042.54|3042.54|3042.35|3042.35|0
1653557070000|2022-05-26 09:24:30|3042.61|3042.61|3042.61|3042.61|3042.61|3042.61|3042.61|3042.61|0
1653557080000|2022-05-26 09:24:40|3042.48|3042.48|3042.48|3042.48|3042.51|3042.51|3042.46|3042.46|0
1653557090000|2022-05-26 09:24:50|3042.58|3042.58|3042.48|3042.48|3042.58|3042.58|3042.48|3042.48|0
1653557100000|2022-05-26 09:25:00|3042.51|3042.51|3042.51|3042.51|3042.51|3042.51|3042.51|3042.51|0
1653557110000|2022-05-26 09:25:10|3042.84|3042.84|3042.84|3042.84|3042.84|3042.84|3042.84|3042.84|0
1653557130000|2022-05-26 09:25:30|3042.68|3042.68|3043.03|3043.03|3043.05|3043.05|3042.68|3042.68|0
1653557170000|2022-05-26 09:26:10|3043.36|3043.36|3043.36|3043.36|3043.36|3043.36|3043.36|3043.36|0
1653557180000|2022-05-26 09:26:20|3043.31|3043.31|3043.31|3043.31|3043.31|3043.31|3043.31|3043.31|0
1653557190000|2022-05-26 09:26:30|3043.19|3043.19|3043.3|3043.3|3043.3|3043.3|3043.19|3043.19|0
1653557200000|2022-05-26 09:26:40|3042.83|3042.83|3042.83|3042.83|3042.83|3042.83|3042.83|3042.83|0
1653557250000|2022-05-26 09:27:30|3042.62|3042.62|3042.8|3042.8|3042.83|3042.83|3042.62|3042.62|0
1653557280000|2022-05-26 09:28:00|3042.14|3042.14|3042.14|3042.14|3042.14|3042.14|3042.14|3042.14|0
1653557320000|2022-05-26 09:28:40|3042.19|3042.19|3042.19|3042.19|3042.19|3042.19|3042.19|3042.19|0
1653557330000|2022-05-26 09:28:50|3042.1|3042.1|3041.94|3041.94|3042.1|3042.1|3041.94|3041.94|0
1653557340000|2022-05-26 09:29:00|3041.87|3041.87|3041.87|3041.87|3041.87|3041.87|3041.87|3041.87|0
1653557390000|2022-05-26 09:29:50|3041.79|3041.79|3041.65|3041.65|3041.79|3041.79|3041.65|3041.65|0
1653557410000|2022-05-26 09:30:10|3041.51|3041.51|3041.51|3041.51|3041.51|3041.51|3041.51|3041.51|0
1653557440000|2022-05-26 09:30:40|3041.92|3041.92|3041.92|3041.92|3041.92|3041.92|3041.92|3041.92|0
1653557460000|2022-05-26 09:31:00|3042.03|3042.03|3042.03|3042.03|3042.03|3042.03|3042.03|3042.03|0
1653557490000|2022-05-26 09:31:30|3042.22|3042.22|3042.22|3042.22|3042.22|3042.22|3042.22|3042.22|0
1653557510000|2022-05-26 09:31:50|3042.01|3042.01|3042.01|3042.01|3042.01|3042.01|3042.01|3042.01|0
1653557550000|2022-05-26 09:32:30|3042.11|3042.11|3042.04|3042.04|3042.11|3042.11|3042.04|3042.04|0
1653557570000|2022-05-26 09:32:50|3041.96|3041.96|3041.92|3041.92|3041.96|3041.96|3041.92|3041.92|0
1653557600000|2022-05-26 09:33:20|3041.71|3041.71|3041.71|3041.71|3041.71|3041.71|3041.71|3041.71|0
1653557610000|2022-05-26 09:33:30|3041.54|3041.54|3041.54|3041.54|3041.54|3041.54|3041.54|3041.54|0
1653557620000|2022-05-26 09:33:40|3041.64|3041.64|3041.64|3041.64|3041.64|3041.64|3041.64|3041.64|0
1653557630000|2022-05-26 09:33:50|3041.72|3041.72|3041.72|3041.72|3041.72|3041.72|3041.72|3041.72|0
1653557660000|2022-05-26 09:34:20|3042.01|3042.01|3042.05|3042.05|3042.21|3042.21|3042.01|3042.01|0
1653557670000|2022-05-26 09:34:30|3042.1|3042.1|3041.92|3041.92|3042.1|3042.1|3041.92|3041.92|0
1653557680000|2022-05-26 09:34:40|3041.82|3041.82|3041.85|3041.85|3041.85|3041.85|3041.43|3041.43|0
1653557690000|2022-05-26 09:34:50|3041.73|3041.73|3041.29|3041.29|3041.73|3041.73|3041.29|3041.29|0
1653557700000|2022-05-26 09:35:00|3041.18|3041.18|3041.18|3041.18|3041.18|3041.18|3041.18|3041.18|0
1653557710000|2022-05-26 09:35:10|3041.1|3041.1|3041.1|3041.1|3041.1|3041.1|3041.1|3041.1|0
1653557720000|2022-05-26 09:35:20|3041.06|3041.06|3041.06|3041.06|3041.06|3041.06|3041.06|3041.06|0
1653557760000|2022-05-26 09:36:00|3040.67|3040.67|3040.67|3040.67|3040.67|3040.67|3040.67|3040.67|0
1653557770000|2022-05-26 09:36:10|3040.33|3040.33|3040.33|3040.33|3040.33|3040.33|3040.33|3040.33|0
1653557790000|2022-05-26 09:36:30|3040.49|3040.49|3040.65|3040.65|3040.65|3040.65|3040.49|3040.49|0
1653557800000|2022-05-26 09:36:40|3040.81|3040.81|3040.81|3040.81|3040.81|3040.81|3040.81|3040.81|0
1653557820000|2022-05-26 09:37:00|3040.89|3040.89|3040.89|3040.89|3040.89|3040.89|3040.89|3040.89|0
1653557830000|2022-05-26 09:37:10|3041.12|3041.12|3041.2|3041.2|3041.2|3041.2|3041.12|3041.12|0
1653557840000|2022-05-26 09:37:20|3041.33|3041.33|3041.22|3041.22|3041.41|3041.41|3041.22|3041.22|0
1653557880000|2022-05-26 09:38:00|3041.26|3041.26|3041.26|3041.26|3041.26|3041.26|3041.26|3041.26|0
1653557890000|2022-05-26 09:38:10|3041.02|3041.02|3039.96|3039.96|3041.02|3041.02|3039.96|3039.96|0
1653557900000|2022-05-26 09:38:20|3039.79|3039.79|3039.59|3039.59|3039.79|3039.79|3039.59|3039.59|0
1653557910000|2022-05-26 09:38:30|3039.75|3039.75|3039.75|3039.75|3039.83|3039.83|3039.75|3039.75|0
1653557940000|2022-05-26 09:39:00|3039.91|3039.91|3039.75|3039.75|3039.91|3039.91|3039.75|3039.75|0
1653557950000|2022-05-26 09:39:10|3039.54|3039.54|3039.54|3039.54|3039.54|3039.54|3039.54|3039.54|0
1653557990000|2022-05-26 09:39:50|3039.38|3039.38|3039.38|3039.38|3039.38|3039.38|3039.38|3039.38|0
1653558110000|2022-05-26 09:41:50|3039.62|3039.62|3039.38|3039.38|3039.62|3039.62|3039.38|3039.38|0
1653558120000|2022-05-26 09:42:00|3039.3|3039.3|3039.3|3039.3|3039.3|3039.3|3039.3|3039.3|0
1653558140000|2022-05-26 09:42:20|3038.97|3038.97|3038.97|3038.97|3038.97|3038.97|3038.97|3038.97|0
1653558160000|2022-05-26 09:42:40|3038.65|3038.65|3038.08|3038.08|3038.65|3038.65|3038.08|3038.08|0
1653558170000|2022-05-26 09:42:50|3037.56|3037.56|3033.41|3033.41|3037.56|3037.56|3033.41|3033.41|0
1653558180000|2022-05-26 09:43:00|3033.34|3033.34|3033.69|3033.69|3033.89|3033.89|3032.69|3032.69|0
1653558190000|2022-05-26 09:43:10|3033.85|3033.85|3034.07|3034.07|3034.07|3034.07|3033.81|3033.81|0
1653558200000|2022-05-26 09:43:20|3034.05|3034.05|3034.12|3034.12|3034.2|3034.2|3034.05|3034.05|0
1653558210000|2022-05-26 09:43:30|3033.9|3033.9|3033.86|3033.86|3033.9|3033.9|3033.86|3033.86|0
1653558220000|2022-05-26 09:43:40|3033.48|3033.48|3033.19|3033.19|3033.48|3033.48|3033.05|3033.05|0
1653558230000|2022-05-26 09:43:50|3033.15|3033.15|3033.25|3033.25|3033.25|3033.25|3033.15|3033.15|0
1653558270000|2022-05-26 09:44:30|3033.15|3033.15|3033.15|3033.15|3033.36|3033.36|3033.15|3033.15|0
1653558300000|2022-05-26 09:45:00|3033.82|3033.82|3033.82|3033.82|3033.82|3033.82|3033.82|3033.82|0
1653558320000|2022-05-26 09:45:20|3033.86|3033.86|3033.86|3033.86|3033.86|3033.86|3033.86|3033.86|0
1653558330000|2022-05-26 09:45:30|3034.06|3034.06|3033.93|3033.93|3034.06|3034.06|3033.86|3033.86|0
1653558360000|2022-05-26 09:46:00|3034.15|3034.15|3033.97|3033.97|3034.66|3034.66|3033.97|3033.97|0
1653558370000|2022-05-26 09:46:10|3034.15|3034.15|3034.25|3034.25|3034.56|3034.56|3034.15|3034.15|0
1653558380000|2022-05-26 09:46:20|3035.39|3035.39|3035.27|3035.27|3035.48|3035.48|3035.27|3035.27|0
1653558420000|2022-05-26 09:47:00|3035.11|3035.11|3035.27|3035.27|3035.27|3035.27|3035.11|3035.11|0
1653558440000|2022-05-26 09:47:20|3035.63|3035.63|3036.15|3036.15|3036.15|3036.15|3035.63|3035.63|0
1653558450000|2022-05-26 09:47:30|3035.35|3035.35|3035.22|3035.22|3035.38|3035.38|3035.22|3035.22|0
1653558470000|2022-05-26 09:47:50|3035.01|3035.01|3035.01|3035.01|3035.01|3035.01|3035.01|3035.01|0
1653558500000|2022-05-26 09:48:20|3035.32|3035.32|3035.32|3035.32|3035.32|3035.32|3035.32|3035.32|0
1653558510000|2022-05-26 09:48:30|3035.37|3035.37|3035.37|3035.37|3035.37|3035.37|3035.37|3035.37|0
1653558520000|2022-05-26 09:48:40|3035.45|3035.45|3035.45|3035.45|3035.45|3035.45|3035.45|3035.45|0
1653558540000|2022-05-26 09:49:00|3035.53|3035.53|3035.53|3035.53|3035.53|3035.53|3035.53|3035.53|0
1653558550000|2022-05-26 09:49:10|3035.45|3035.45|3034.69|3034.69|3035.45|3035.45|3034.69|3034.69|0
1653558560000|2022-05-26 09:49:20|3034.63|3034.63|3033.95|3033.95|3034.63|3034.63|3033.95|3033.95|0
1653558570000|2022-05-26 09:49:30|3034.13|3034.13|3034.13|3034.13|3034.13|3034.13|3034.13|3034.13|0
1653558590000|2022-05-26 09:49:50|3034.21|3034.21|3034.36|3034.36|3034.36|3034.36|3034.21|3034.21|0
1653558600000|2022-05-26 09:50:00|3034.47|3034.47|3034.47|3034.47|3034.47|3034.47|3034.47|3034.47|0
1653558610000|2022-05-26 09:50:10|3034.54|3034.54|3034.54|3034.54|3034.54|3034.54|3034.54|3034.54|0
1653558620000|2022-05-26 09:50:20|3035.06|3035.06|3034.96|3034.96|3035.06|3035.06|3034.96|3034.96|0
1653558630000|2022-05-26 09:50:30|3035.16|3035.16|3035.16|3035.16|3035.16|3035.16|3035.16|3035.16|0
1653558640000|2022-05-26 09:50:40|3035.09|3035.09|3035.17|3035.17|3035.17|3035.17|3035.09|3035.09|0
1653558650000|2022-05-26 09:50:50|3035.21|3035.21|3035.31|3035.31|3035.31|3035.31|3035.21|3035.21|0
1653558660000|2022-05-26 09:51:00|3035.43|3035.43|3035.43|3035.43|3035.43|3035.43|3035.43|3035.43|0
1653558690000|2022-05-26 09:51:30|3035.63|3035.63|3035.63|3035.63|3035.63|3035.63|3035.63|3035.63|0
1653558740000|2022-05-26 09:52:20|3036.04|3036.04|3036.04|3036.04|3036.04|3036.04|3036.04|3036.04|0
1653558780000|2022-05-26 09:53:00|3036.2|3036.2|3036.2|3036.2|3036.2|3036.2|3036.2|3036.2|0
1653558800000|2022-05-26 09:53:20|3035.66|3035.66|3035.87|3035.87|3035.87|3035.87|3035.66|3035.66|0
1653558820000|2022-05-26 09:53:40|3035.97|3035.97|3035.97|3035.97|3035.97|3035.97|3035.97|3035.97|0
1653558850000|2022-05-26 09:54:10|3035.92|3035.92|3036.16|3036.16|3036.16|3036.16|3035.92|3035.92|0
1653558860000|2022-05-26 09:54:20|3036.32|3036.32|3036.47|3036.47|3036.47|3036.47|3036.32|3036.32|0
1653558870000|2022-05-26 09:54:30|3036.78|3036.78|3036.58|3036.58|3036.78|3036.78|3036.58|3036.58|0
1653558880000|2022-05-26 09:54:40|3036.5|3036.5|3036.5|3036.5|3036.5|3036.5|3036.5|3036.5|0
1653558900000|2022-05-26 09:55:00|3036.19|3036.19|3036.09|3036.09|3036.19|3036.19|3036.09|3036.09|0
1653558920000|2022-05-26 09:55:20|3036.3|3036.3|3036.3|3036.3|3036.3|3036.3|3036.3|3036.3|0
1653558980000|2022-05-26 09:56:20|3036.54|3036.54|3036.89|3036.89|3036.89|3036.89|3036.54|3036.54|0
1653559040000|2022-05-26 09:57:20|3036.93|3036.93|3037|3037|3037|3037|3036.93|3036.93|0
1653559050000|2022-05-26 09:57:30|3037.08|3037.08|3037.22|3037.22|3037.29|3037.29|3037.08|3037.08|0
1653559060000|2022-05-26 09:57:40|3037.09|3037.09|3037.09|3037.09|3037.09|3037.09|3037.09|3037.09|0
1653559070000|2022-05-26 09:57:50|3037.22|3037.22|3036.69|3036.69|3037.22|3037.22|3036.69|3036.69|0
1653559090000|2022-05-26 09:58:10|3036.84|3036.84|3036.5|3036.5|3036.89|3036.89|3036.5|3036.5|0
1653559100000|2022-05-26 09:58:20|3036.66|3036.66|3036.66|3036.66|3036.66|3036.66|3036.66|3036.66|0
1653559120000|2022-05-26 09:58:40|3036.53|3036.53|3036.53|3036.53|3036.53|3036.53|3036.53|3036.53|0
1653559140000|2022-05-26 09:59:00|3036.86|3036.86|3036.86|3036.86|3036.86|3036.86|3036.86|3036.86|0
1653559180000|2022-05-26 09:59:40|3036.75|3036.75|3036.52|3036.52|3036.75|3036.75|3036.52|3036.52|0
1653559200000|2022-05-26 10:00:00|3036.44|3036.44|3036.44|3036.44|3036.44|3036.44|3036.44|3036.44|0
1653559220000|2022-05-26 10:00:20|3036.52|3036.52|3036.52|3036.52|3036.52|3036.52|3036.52|3036.52|0
1653559230000|2022-05-26 10:00:30|3036.6|3036.6|3036.68|3036.68|3036.68|3036.68|3036.6|3036.6|0
1653559290000|2022-05-26 10:01:30|3036.6|3036.6|3036.6|3036.6|3036.6|3036.6|3036.6|3036.6|0
1653559310000|2022-05-26 10:01:50|3036.49|3036.49|3036.49|3036.49|3036.49|3036.49|3036.49|3036.49|0
1653559330000|2022-05-26 10:02:10|3036.41|3036.41|3036.41|3036.41|3036.41|3036.41|3036.41|3036.41|0
1653559340000|2022-05-26 10:02:20|3036.29|3036.29|3036.17|3036.17|3036.29|3036.29|3036.17|3036.17|0
1653559350000|2022-05-26 10:02:30|3036.09|3036.09|3035.91|3035.91|3036.09|3036.09|3035.91|3035.91|0
1653559370000|2022-05-26 10:02:50|3035.87|3035.87|3035.91|3035.91|3035.91|3035.91|3035.87|3035.87|0
1653559380000|2022-05-26 10:03:00|3035.87|3035.87|3035.91|3035.91|3035.91|3035.91|3035.87|3035.87|0
1653559390000|2022-05-26 10:03:10|3035.99|3035.99|3035.99|3035.99|3036.03|3036.03|3035.99|3035.99|0
1653559420000|2022-05-26 10:03:40|3035.66|3035.66|3035.34|3035.34|3035.66|3035.66|3035.34|3035.34|0
1653559430000|2022-05-26 10:03:50|3035.42|3035.42|3035.46|3035.46|3035.46|3035.46|3035.42|3035.42|0
1653559460000|2022-05-26 10:04:20|3035.67|3035.67|3035.67|3035.67|3035.67|3035.67|3035.67|3035.67|0
1653559470000|2022-05-26 10:04:30|3035.57|3035.57|3035.57|3035.57|3035.57|3035.57|3035.57|3035.57|0
1653559600000|2022-05-26 10:06:40|3035.91|3035.91|3035.91|3035.91|3035.91|3035.91|3035.91|3035.91|0
1653559670000|2022-05-26 10:07:50|3035.8|3035.8|3035.58|3035.58|3035.8|3035.8|3035.58|3035.58|0
1653559680000|2022-05-26 10:08:00|3035.4|3035.4|3035.3|3035.3|3035.4|3035.4|3035.3|3035.3|0
1653559690000|2022-05-26 10:08:10|3035.4|3035.4|3035.48|3035.48|3035.48|3035.48|3035.4|3035.4|0
1653559700000|2022-05-26 10:08:20|3035.38|3035.38|3034.94|3034.94|3035.38|3035.38|3034.94|3034.94|0
1653559740000|2022-05-26 10:09:00|3034.71|3034.71|3034.71|3034.71|3034.71|3034.71|3034.71|3034.71|0
1653559750000|2022-05-26 10:09:10|3034.63|3034.63|3034.63|3034.63|3034.63|3034.63|3034.63|3034.63|0
1653559760000|2022-05-26 10:09:20|3034.55|3034.55|3034.55|3034.55|3034.55|3034.55|3034.55|3034.55|0
1653559780000|2022-05-26 10:09:40|3034.37|3034.37|3034.37|3034.37|3034.37|3034.37|3034.37|3034.37|0
1653559800000|2022-05-26 10:10:00|3034.09|3034.09|3034.09|3034.09|3034.09|3034.09|3034.09|3034.09|0
1653559830000|2022-05-26 10:10:30|3034.19|3034.19|3034.19|3034.19|3034.19|3034.19|3034.19|3034.19|0
1653559860000|2022-05-26 10:11:00|3034.08|3034.08|3034.08|3034.08|3034.08|3034.08|3034.08|3034.08|0
1653559870000|2022-05-26 10:11:10|3033.98|3033.98|3034.32|3034.32|3034.32|3034.32|3033.98|3033.98|0
1653559880000|2022-05-26 10:11:20|3034.52|3034.52|3034.87|3034.87|3034.87|3034.87|3034.52|3034.52|0
1653559920000|2022-05-26 10:12:00|3035.04|3035.04|3035.04|3035.04|3035.04|3035.04|3035.04|3035.04|0
1653559930000|2022-05-26 10:12:10|3034.92|3034.92|3034.92|3034.92|3034.92|3034.92|3034.92|3034.92|0
1653559960000|2022-05-26 10:12:40|3034.83|3034.83|3034.94|3034.94|3034.94|3034.94|3034.83|3034.83|0
1653559970000|2022-05-26 10:12:50|3035.03|3035.03|3035.03|3035.03|3035.03|3035.03|3035.03|3035.03|0
1653560030000|2022-05-26 10:13:50|3034.7|3034.7|3034.59|3034.59|3034.7|3034.7|3034.59|3034.59|0
1653560040000|2022-05-26 10:14:00|3034.67|3034.67|3034.67|3034.67|3034.67|3034.67|3034.67|3034.67|0
1653560050000|2022-05-26 10:14:10|3034.72|3034.72|3034.72|3034.72|3034.72|3034.72|3034.72|3034.72|0
1653560060000|2022-05-26 10:14:20|3034.76|3034.76|3034.76|3034.76|3034.76|3034.76|3034.76|3034.76|0
1653560070000|2022-05-26 10:14:30|3034.72|3034.72|3034.72|3034.72|3034.72|3034.72|3034.72|3034.72|0
1653560090000|2022-05-26 10:14:50|3034.38|3034.38|3034.38|3034.38|3034.38|3034.38|3034.38|3034.38|0
1653560130000|2022-05-26 10:15:30|3034.18|3034.18|3034.18|3034.18|3034.18|3034.18|3034.18|3034.18|0
1653560140000|2022-05-26 10:15:40|3034.1|3034.1|3034.1|3034.1|3034.1|3034.1|3034.1|3034.1|0
1653560150000|2022-05-26 10:15:50|3034.02|3034.02|3033.94|3033.94|3034.02|3034.02|3033.94|3033.94|0
1653560180000|2022-05-26 10:16:20|3034.01|3034.01|3034.01|3034.01|3034.01|3034.01|3034.01|3034.01|0
1653560220000|2022-05-26 10:17:00|3033.84|3033.84|3033.78|3033.78|3033.84|3033.84|3033.78|3033.78|0
1653560280000|2022-05-26 10:18:00|3033.62|3033.62|3033.62|3033.62|3033.62|3033.62|3033.62|3033.62|0
1653560310000|2022-05-26 10:18:30|3033.58|3033.58|3033.58|3033.58|3033.58|3033.58|3033.58|3033.58|0
1653560360000|2022-05-26 10:19:20|3033.69|3033.69|3034.04|3034.04|3034.08|3034.08|3033.69|3033.69|0
1653560370000|2022-05-26 10:19:30|3033.96|3033.96|3033.96|3033.96|3033.96|3033.96|3033.96|3033.96|0
1653560400000|2022-05-26 10:20:00|3034.19|3034.19|3034.19|3034.19|3034.19|3034.19|3034.19|3034.19|0
1653560420000|2022-05-26 10:20:20|3034.11|3034.11|3034.11|3034.11|3034.11|3034.11|3034.11|3034.11|0
1653560610000|2022-05-26 10:23:30|3034|3034|3034|3034|3034|3034|3034|3034|0
1653560620000|2022-05-26 10:23:40|3033.66|3033.66|3032.66|3032.66|3033.66|3033.66|3032.66|3032.66|0
1653560640000|2022-05-26 10:24:00|3032.78|3032.78|3032.78|3032.78|3032.78|3032.78|3032.78|3032.78|0
1653560660000|2022-05-26 10:24:20|3032.65|3032.65|3032.44|3032.44|3032.65|3032.65|3032.44|3032.44|0
1653560680000|2022-05-26 10:24:40|3032.37|3032.37|3032.37|3032.37|3032.37|3032.37|3032.37|3032.37|0
1653560690000|2022-05-26 10:24:50|3032.44|3032.44|3032.44|3032.44|3032.44|3032.44|3032.44|3032.44|0
1653560710000|2022-05-26 10:25:10|3032.33|3032.33|3032.33|3032.33|3032.33|3032.33|3032.33|3032.33|0
1653560720000|2022-05-26 10:25:20|3032.4|3032.4|3032.4|3032.4|3032.4|3032.4|3032.4|3032.4|0
1653560730000|2022-05-26 10:25:30|3032.51|3032.51|3032.4|3032.4|3032.51|3032.51|3032.4|3032.4|0
1653560750000|2022-05-26 10:25:50|3032.3|3032.3|3032.3|3032.3|3032.3|3032.3|3032.3|3032.3|0
1653560760000|2022-05-26 10:26:00|3032.09|3032.09|3032.01|3032.01|3032.09|3032.09|3032.01|3032.01|0
1653560770000|2022-05-26 10:26:10|3032.14|3032.14|3032.14|3032.14|3032.14|3032.14|3032.14|3032.14|0
1653560780000|2022-05-26 10:26:20|3032.06|3032.06|3032.06|3032.06|3032.06|3032.06|3032.06|3032.06|0
1653560870000|2022-05-26 10:27:50|3031.84|3031.84|3031.8|3031.8|3031.84|3031.84|3031.8|3031.8|0
1653560880000|2022-05-26 10:28:00|3031.51|3031.51|3031.51|3031.51|3031.51|3031.51|3031.51|3031.51|0
1653560900000|2022-05-26 10:28:20|3031.69|3031.69|3031.87|3031.87|3031.87|3031.87|3031.69|3031.69|0
1653560930000|2022-05-26 10:28:50|3031.72|3031.72|3031.65|3031.65|3031.72|3031.72|3031.25|3031.25|0
1653560940000|2022-05-26 10:29:00|3031.57|3031.57|3031.57|3031.57|3031.57|3031.57|3031.57|3031.57|0
1653560950000|2022-05-26 10:29:10|3031.24|3031.24|3031.57|3031.57|3031.57|3031.57|3031.24|3031.24|0
1653560990000|2022-05-26 10:29:50|3031.41|3031.41|3031.28|3031.28|3031.41|3031.41|3031.2|3031.2|0
1653561000000|2022-05-26 10:30:00|3031.37|3031.37|3031.45|3031.45|3031.45|3031.45|3031.37|3031.37|0
1653561020000|2022-05-26 10:30:20|3031.55|3031.55|3031.55|3031.55|3031.55|3031.55|3031.55|3031.55|0
1653561030000|2022-05-26 10:30:30|3031.79|3031.79|3031.79|3031.79|3031.79|3031.79|3031.79|3031.79|0
1653561040000|2022-05-26 10:30:40|3032.12|3032.12|3032.23|3032.23|3032.23|3032.23|3032.12|3032.12|0
1653561050000|2022-05-26 10:30:50|3032.18|3032.18|3032.18|3032.18|3032.18|3032.18|3032.18|3032.18|0
1653561170000|2022-05-26 10:32:50|3032.11|3032.11|3032.02|3032.02|3032.11|3032.11|3031.94|3031.94|0
1653561190000|2022-05-26 10:33:10|3032.18|3032.18|3032.18|3032.18|3032.18|3032.18|3032.18|3032.18|0
1653561200000|2022-05-26 10:33:20|3032.25|3032.25|3032.25|3032.25|3032.25|3032.25|3032.25|3032.25|0
1653561230000|2022-05-26 10:33:50|3031.92|3031.92|3031.92|3031.92|3031.92|3031.92|3031.92|3031.92|0
1653561250000|2022-05-26 10:34:10|3031.71|3031.71|3031.71|3031.71|3031.71|3031.71|3031.71|3031.71|0
1653561270000|2022-05-26 10:34:30|3031.79|3031.79|3031.79|3031.79|3031.79|3031.79|3031.79|3031.79|0
1653561290000|2022-05-26 10:34:50|3032.11|3032.11|3032.11|3032.11|3032.11|3032.11|3032.11|3032.11|0
1653561300000|2022-05-26 10:35:00|3032.18|3032.18|3032.52|3032.52|3032.52|3032.52|3032.18|3032.18|0
1653561310000|2022-05-26 10:35:10|3032.44|3032.44|3032.44|3032.44|3032.44|3032.44|3032.44|3032.44|0
1653561320000|2022-05-26 10:35:20|3032.23|3032.23|3032.23|3032.23|3032.23|3032.23|3032.23|3032.23|0
1653561400000|2022-05-26 10:36:40|3031.9|3031.9|3031.9|3031.9|3031.9|3031.9|3031.9|3031.9|0
1653561410000|2022-05-26 10:36:50|3031.72|3031.72|3031.46|3031.46|3031.72|3031.72|3031.46|3031.46|0
1653561420000|2022-05-26 10:37:00|3031.55|3031.55|3031.63|3031.63|3031.63|3031.63|3031.55|3031.55|0
1653561430000|2022-05-26 10:37:10|3031.55|3031.55|3031.65|3031.65|3031.65|3031.65|3031.55|3031.55|0
1653561450000|2022-05-26 10:37:30|3032.02|3032.02|3033.11|3033.11|3033.16|3033.16|3032.02|3032.02|0
1653561470000|2022-05-26 10:37:50|3033.16|3033.16|3033.23|3033.23|3033.39|3033.39|3033.16|3033.16|0
1653561480000|2022-05-26 10:38:00|3033.05|3033.05|3033.05|3033.05|3033.05|3033.05|3033.05|3033.05|0
1653561490000|2022-05-26 10:38:10|3032.88|3032.88|3032.85|3032.85|3032.88|3032.88|3032.85|3032.85|0
1653561500000|2022-05-26 10:38:20|3032.83|3032.83|3032.83|3032.83|3032.83|3032.83|3032.83|3032.83|0
1653561510000|2022-05-26 10:38:30|3032.85|3032.85|3032.85|3032.85|3032.85|3032.85|3032.85|3032.85|0
1653561540000|2022-05-26 10:39:00|3032.77|3032.77|3032.77|3032.77|3032.77|3032.77|3032.77|3032.77|0
1653561590000|2022-05-26 10:39:50|3032.67|3032.67|3032.67|3032.67|3032.67|3032.67|3032.67|3032.67|0
1653561600000|2022-05-26 10:40:00|3032.77|3032.77|3033.02|3033.02|3033.25|3033.25|3032.77|3032.77|0
1653561650000|2022-05-26 10:40:50|3033.18|3033.18|3033.14|3033.14|3033.18|3033.18|3033.14|3033.14|0
1653561670000|2022-05-26 10:41:10|3033.26|3033.26|3033.26|3033.26|3033.26|3033.26|3033.26|3033.26|0
1653561680000|2022-05-26 10:41:20|3033.18|3033.18|3033.18|3033.18|3033.18|3033.18|3033.18|3033.18|0
1653561710000|2022-05-26 10:41:50|3033.32|3033.32|3033.32|3033.32|3033.32|3033.32|3033.32|3033.32|0
1653561720000|2022-05-26 10:42:00|3033.4|3033.4|3033.4|3033.4|3033.4|3033.4|3033.4|3033.4|0
1653561800000|2022-05-26 10:43:20|3033.48|3033.48|3034.15|3034.15|3034.48|3034.48|3033.48|3033.48|0
1653561810000|2022-05-26 10:43:30|3034.02|3034.02|3034.02|3034.02|3034.02|3034.02|3034.02|3034.02|0
1653561820000|2022-05-26 10:43:40|3034.05|3034.05|3034.05|3034.05|3034.05|3034.05|3034.05|3034.05|0
1653561830000|2022-05-26 10:43:50|3034.38|3034.38|3034.68|3034.68|3034.68|3034.68|3034.38|3034.38|0
1653561840000|2022-05-26 10:44:00|3034.76|3034.76|3034.68|3034.68|3034.76|3034.76|3034.68|3034.68|0
1653561860000|2022-05-26 10:44:20|3034.8|3034.8|3034.8|3034.8|3034.8|3034.8|3034.8|3034.8|0
1653561900000|2022-05-26 10:45:00|3034.69|3034.69|3034.8|3034.8|3034.8|3034.8|3034.59|3034.59|0
1653561930000|2022-05-26 10:45:30|3034.94|3034.94|3034.94|3034.94|3034.94|3034.94|3034.94|3034.94|0
1653561960000|2022-05-26 10:46:00|3035.14|3035.14|3035.14|3035.14|3035.14|3035.14|3035.14|3035.14|0
1653561970000|2022-05-26 10:46:10|3035.03|3035.03|3035.03|3035.03|3035.03|3035.03|3035.03|3035.03|0
1653562020000|2022-05-26 10:47:00|3034.92|3034.92|3034.92|3034.92|3034.92|3034.92|3034.92|3034.92|0
1653562030000|2022-05-26 10:47:10|3034.85|3034.85|3034.85|3034.85|3034.85|3034.85|3034.85|3034.85|0
1653562070000|2022-05-26 10:47:50|3035.03|3035.03|3035.03|3035.03|3035.03|3035.03|3035.03|3035.03|0
1653562090000|2022-05-26 10:48:10|3035.1|3035.1|3035.1|3035.1|3035.1|3035.1|3035.1|3035.1|0
1653562110000|2022-05-26 10:48:30|3035|3035|3034.89|3034.89|3035|3035|3034.89|3034.89|0
1653562120000|2022-05-26 10:48:40|3035.21|3035.21|3035.33|3035.33|3035.33|3035.33|3035.21|3035.21|0
1653562130000|2022-05-26 10:48:50|3035.53|3035.53|3035.53|3035.53|3035.53|3035.53|3035.53|3035.53|0
1653562140000|2022-05-26 10:49:00|3035.6|3035.6|3035.6|3035.6|3035.6|3035.6|3035.6|3035.6|0
1653562170000|2022-05-26 10:49:30|3035.68|3035.68|3035.68|3035.68|3035.68|3035.68|3035.68|3035.68|0
1653562190000|2022-05-26 10:49:50|3035.76|3035.76|3035.68|3035.68|3035.76|3035.76|3035.68|3035.68|0
1653562230000|2022-05-26 10:50:30|3035.6|3035.6|3035.84|3035.84|3035.84|3035.84|3035.6|3035.6|0
1653562240000|2022-05-26 10:50:40|3035.91|3035.91|3036.03|3036.03|3036.03|3036.03|3035.91|3035.91|0
1653562250000|2022-05-26 10:50:50|3035.92|3035.92|3035.92|3035.92|3035.92|3035.92|3035.92|3035.92|0
1653562270000|2022-05-26 10:51:10|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|0
1653562280000|2022-05-26 10:51:20|3035.74|3035.74|3035.74|3035.74|3035.74|3035.74|3035.74|3035.74|0
1653562310000|2022-05-26 10:51:50|3035.65|3035.65|3035.65|3035.65|3035.65|3035.65|3035.65|3035.65|0
1653562320000|2022-05-26 10:52:00|3035.57|3035.57|3035.57|3035.57|3035.57|3035.57|3035.57|3035.57|0
1653562340000|2022-05-26 10:52:20|3035.66|3035.66|3035.61|3035.61|3035.66|3035.66|3035.61|3035.61|0
1653562350000|2022-05-26 10:52:30|3035.7|3035.7|3035.7|3035.7|3035.7|3035.7|3035.7|3035.7|0
1653562360000|2022-05-26 10:52:40|3035.66|3035.66|3035.66|3035.66|3035.66|3035.66|3035.66|3035.66|0
1653562370000|2022-05-26 10:52:50|3035.54|3035.54|3035.54|3035.54|3035.54|3035.54|3035.54|3035.54|0
1653562380000|2022-05-26 10:53:00|3035.63|3035.63|3035.63|3035.63|3035.63|3035.63|3035.63|3035.63|0
1653562390000|2022-05-26 10:53:10|3035.75|3035.75|3035.68|3035.68|3035.75|3035.75|3035.68|3035.68|0
1653562420000|2022-05-26 10:53:40|3035.76|3035.76|3035.76|3035.76|3035.76|3035.76|3035.76|3035.76|0
1653562430000|2022-05-26 10:53:50|3035.69|3035.69|3035.69|3035.69|3035.69|3035.69|3035.69|3035.69|0
1653562500000|2022-05-26 10:55:00|3036.02|3036.02|3035.61|3035.61|3036.02|3036.02|3035.61|3035.61|0
1653562520000|2022-05-26 10:55:20|3035.54|3035.54|3035.54|3035.54|3035.54|3035.54|3035.54|3035.54|0
1653562570000|2022-05-26 10:56:10|3035.2|3035.2|3035.2|3035.2|3035.2|3035.2|3035.2|3035.2|0
1653562620000|2022-05-26 10:57:00|3035.28|3035.28|3035.28|3035.28|3035.28|3035.28|3035.28|3035.28|0
1653562640000|2022-05-26 10:57:20|3035.46|3035.46|3035.55|3035.55|3035.55|3035.55|3035.46|3035.46|0
1653562650000|2022-05-26 10:57:30|3035.48|3035.48|3035.82|3035.82|3035.82|3035.82|3034.95|3034.95|0
1653562660000|2022-05-26 10:57:40|3035.63|3035.63|3035.79|3035.79|3035.79|3035.79|3035.63|3035.63|0
1653562670000|2022-05-26 10:57:50|3035.71|3035.71|3035.71|3035.71|3035.71|3035.71|3035.71|3035.71|0
1653562690000|2022-05-26 10:58:10|3035.55|3035.55|3035.34|3035.34|3035.55|3035.55|3035.34|3035.34|0
1653562710000|2022-05-26 10:58:30|3035.45|3035.45|3035.56|3035.56|3035.56|3035.56|3035.45|3035.45|0
1653562720000|2022-05-26 10:58:40|3035.34|3035.34|3035.56|3035.56|3035.56|3035.56|3035.34|3035.34|0
1653562740000|2022-05-26 10:59:00|3035.21|3035.21|3035.21|3035.21|3035.21|3035.21|3035.21|3035.21|0
1653562790000|2022-05-26 10:59:50|3034.92|3034.92|3034.92|3034.92|3034.92|3034.92|3034.92|3034.92|0
1653562800000|2022-05-26 11:00:00|3034.7|3034.7|3034.7|3034.7|3034.7|3034.7|3034.7|3034.7|0
1653562810000|2022-05-26 11:00:10|3034.63|3034.63|3034.63|3034.63|3034.63|3034.63|3034.63|3034.63|0
1653562850000|2022-05-26 11:00:50|3033.96|3033.96|3033.96|3033.96|3033.96|3033.96|3033.96|3033.96|0
1653562860000|2022-05-26 11:01:00|3033.3|3033.3|3033.3|3033.3|3033.3|3033.3|3033.3|3033.3|0
1653562870000|2022-05-26 11:01:10|3033.22|3033.22|3033.14|3033.14|3033.22|3033.22|3033.14|3033.14|0
1653562920000|2022-05-26 11:02:00|3033.25|3033.25|3033.46|3033.46|3033.46|3033.46|3033.25|3033.25|0
1653562940000|2022-05-26 11:02:20|3033.3|3033.3|3033.3|3033.3|3033.3|3033.3|3033.3|3033.3|0
1653562950000|2022-05-26 11:02:30|3033.38|3033.38|3033.46|3033.46|3033.46|3033.46|3033.38|3033.38|0
1653562970000|2022-05-26 11:02:50|3033.54|3033.54|3033.54|3033.54|3033.54|3033.54|3033.54|3033.54|0
1653562980000|2022-05-26 11:03:00|3033.43|3033.43|3033.43|3033.43|3033.43|3033.43|3033.43|3033.43|0
1653563060000|2022-05-26 11:04:20|3033.76|3033.76|3033.43|3033.43|3033.76|3033.76|3033.43|3033.43|0
1653563100000|2022-05-26 11:05:00|3033.32|3033.32|3033.18|3033.18|3033.32|3033.32|3033.18|3033.18|0
1653563110000|2022-05-26 11:05:10|3033.1|3033.1|3033.1|3033.1|3033.1|3033.1|3033.1|3033.1|0
1653563150000|2022-05-26 11:05:50|3033.03|3033.03|3033.03|3033.03|3033.03|3033.03|3033.03|3033.03|0
1653563160000|2022-05-26 11:06:00|3033.14|3033.14|3033.14|3033.14|3033.14|3033.14|3033.14|3033.14|0
1653563180000|2022-05-26 11:06:20|3033.05|3033.05|3033.15|3033.15|3033.15|3033.15|3033.05|3033.05|0
1653563240000|2022-05-26 11:07:20|3032.94|3032.94|3032.94|3032.94|3032.94|3032.94|3032.94|3032.94|0
1653563290000|2022-05-26 11:08:10|3032.84|3032.84|3032.84|3032.84|3032.84|3032.84|3032.84|3032.84|0
1653563320000|2022-05-26 11:08:40|3032.87|3032.87|3032.87|3032.87|3032.87|3032.87|3032.87|3032.87|0
1653563350000|2022-05-26 11:09:10|3033.01|3033.01|3033.08|3033.08|3033.08|3033.08|3033.01|3033.01|0
1653563410000|2022-05-26 11:10:10|3032.98|3032.98|3032.98|3032.98|3032.98|3032.98|3032.98|3032.98|0
1653563560000|2022-05-26 11:12:40|3032.87|3032.87|3032.87|3032.87|3032.87|3032.87|3032.87|3032.87|0
1653563590000|2022-05-26 11:13:10|3032.77|3032.77|3032.85|3032.85|3032.87|3032.87|3032.77|3032.77|0
1653563620000|2022-05-26 11:13:40|3032.67|3032.67|3032.67|3032.67|3032.67|3032.67|3032.67|3032.67|0
1653563630000|2022-05-26 11:13:50|3032.56|3032.56|3032.4|3032.4|3032.56|3032.56|3032.4|3032.4|0
1653563640000|2022-05-26 11:14:00|3032.33|3032.33|3032.33|3032.33|3032.33|3032.33|3032.33|3032.33|0
1653563650000|2022-05-26 11:14:10|3032.66|3032.66|3032.66|3032.66|3032.66|3032.66|3032.66|3032.66|0
1653563660000|2022-05-26 11:14:20|3033|3033|3033|3033|3033|3033|3033|3033|0
1653563680000|2022-05-26 11:14:40|3033.17|3033.17|3033.17|3033.17|3033.17|3033.17|3033.17|3033.17|0
1653563760000|2022-05-26 11:16:00|3033.24|3033.24|3033.24|3033.24|3033.36|3033.36|3033.24|3033.24|0
1653563770000|2022-05-26 11:16:10|3033.16|3033.16|3033.24|3033.24|3033.24|3033.24|3033.16|3033.16|0
1653563790000|2022-05-26 11:16:30|3033.32|3033.32|3033.47|3033.47|3033.47|3033.47|3033.32|3033.32|0
1653563810000|2022-05-26 11:16:50|3033.4|3033.4|3033.4|3033.4|3033.4|3033.4|3033.4|3033.4|0
1653563840000|2022-05-26 11:17:20|3033.37|3033.37|3033.37|3033.37|3033.37|3033.37|3033.37|3033.37|0
1653563850000|2022-05-26 11:17:30|3033.3|3033.3|3033.3|3033.3|3033.3|3033.3|3033.3|3033.3|0
1653563890000|2022-05-26 11:18:10|3033.2|3033.2|3033.2|3033.2|3033.2|3033.2|3033.2|3033.2|0
1653563900000|2022-05-26 11:18:20|3033.4|3033.4|3033.4|3033.4|3033.4|3033.4|3033.4|3033.4|0
1653563940000|2022-05-26 11:19:00|3033.51|3033.51|3033.51|3033.51|3033.51|3033.51|3033.51|3033.51|0
1653563970000|2022-05-26 11:19:30|3033.39|3033.39|3033.39|3033.39|3033.39|3033.39|3033.39|3033.39|0
1653564010000|2022-05-26 11:20:10|3033.29|3033.29|3033.29|3033.29|3033.29|3033.29|3033.29|3033.29|0
1653564060000|2022-05-26 11:21:00|3033.08|3033.08|3033.08|3033.08|3033.08|3033.08|3033.08|3033.08|0
1653564070000|2022-05-26 11:21:10|3033.3|3033.3|3033.3|3033.3|3033.3|3033.3|3033.3|3033.3|0
1653564090000|2022-05-26 11:21:30|3033.46|3033.46|3033.46|3033.46|3033.46|3033.46|3033.46|3033.46|0
1653564100000|2022-05-26 11:21:40|3033.69|3033.69|3033.69|3033.69|3033.69|3033.69|3033.69|3033.69|0
1653564120000|2022-05-26 11:22:00|3033.61|3033.61|3033.61|3033.61|3033.61|3033.61|3033.61|3033.61|0
1653564130000|2022-05-26 11:22:10|3033.39|3033.39|3033.39|3033.39|3033.39|3033.39|3033.39|3033.39|0
1653564150000|2022-05-26 11:22:30|3034.06|3034.06|3033.39|3033.39|3034.06|3034.06|3033.39|3033.39|0
1653564160000|2022-05-26 11:22:40|3033.72|3033.72|3033.72|3033.72|3033.72|3033.72|3033.72|3033.72|0
1653564170000|2022-05-26 11:22:50|3034.06|3034.06|3034.37|3034.37|3034.37|3034.37|3034.06|3034.06|0
1653564180000|2022-05-26 11:23:00|3034.48|3034.48|3034.75|3034.75|3034.75|3034.75|3034.48|3034.48|0
1653564190000|2022-05-26 11:23:10|3034.86|3034.86|3034.86|3034.86|3034.86|3034.86|3034.86|3034.86|0
1653564200000|2022-05-26 11:23:20|3035.53|3035.53|3035.53|3035.53|3035.53|3035.53|3035.53|3035.53|0
1653564220000|2022-05-26 11:23:40|3035.41|3035.41|3035.41|3035.41|3035.41|3035.41|3035.41|3035.41|0
1653564230000|2022-05-26 11:23:50|3035.49|3035.49|3035.8|3035.8|3035.8|3035.8|3035.49|3035.49|0
1653564250000|2022-05-26 11:24:10|3035.88|3035.88|3036.25|3036.25|3036.25|3036.25|3035.88|3035.88|0
1653564270000|2022-05-26 11:24:30|3036.03|3036.03|3036.04|3036.04|3036.14|3036.14|3036.03|3036.03|0
1653564280000|2022-05-26 11:24:40|3035.94|3035.94|3035.71|3035.71|3036.01|3036.01|3035.71|3035.71|0
1653564290000|2022-05-26 11:24:50|3036.03|3036.03|3036.03|3036.03|3036.03|3036.03|3036.03|3036.03|0
1653564300000|2022-05-26 11:25:00|3036.1|3036.1|3036.1|3036.1|3036.1|3036.1|3036.1|3036.1|0
1653564340000|2022-05-26 11:25:40|3036.06|3036.06|3036.06|3036.06|3036.06|3036.06|3036.06|3036.06|0
1653564350000|2022-05-26 11:25:50|3035.73|3035.73|3035.73|3035.73|3035.73|3035.73|3035.73|3035.73|0
1653564360000|2022-05-26 11:26:00|3035.57|3035.57|3035.57|3035.57|3035.57|3035.57|3035.57|3035.57|0
1653564370000|2022-05-26 11:26:10|3035.65|3035.65|3035.98|3035.98|3035.98|3035.98|3035.65|3035.65|0
1653564400000|2022-05-26 11:26:40|3036.06|3036.06|3036.06|3036.06|3036.06|3036.06|3036.06|3036.06|0
1653564440000|2022-05-26 11:27:20|3036.27|3036.27|3036.48|3036.48|3036.48|3036.48|3036.27|3036.27|0
1653564450000|2022-05-26 11:27:30|3037.14|3037.14|3037.14|3037.14|3037.14|3037.14|3037.14|3037.14|0
1653564490000|2022-05-26 11:28:10|3037.29|3037.29|3037.37|3037.37|3037.37|3037.37|3037.29|3037.29|0
1653564500000|2022-05-26 11:28:20|3037.44|3037.44|3037.44|3037.44|3037.44|3037.44|3037.44|3037.44|0
1653564510000|2022-05-26 11:28:30|3037.48|3037.48|3037.74|3037.74|3037.74|3037.74|3037.48|3037.48|0
1653564520000|2022-05-26 11:28:40|3038.04|3038.04|3038.52|3038.52|3038.52|3038.52|3038.04|3038.04|0
1653564540000|2022-05-26 11:29:00|3038.6|3038.6|3039.43|3039.43|3039.43|3039.43|3038.6|3038.6|0
1653564550000|2022-05-26 11:29:10|3039.52|3039.52|3039.57|3039.57|3039.61|3039.61|3039.52|3039.52|0
1653564560000|2022-05-26 11:29:20|3039.64|3039.64|3039.66|3039.66|3039.74|3039.74|3039.64|3039.64|0
1653564580000|2022-05-26 11:29:40|3039.99|3039.99|3039.99|3039.99|3039.99|3039.99|3039.99|3039.99|0
1653564590000|2022-05-26 11:29:50|3040.2|3040.2|3040.12|3040.12|3040.2|3040.2|3040.12|3040.12|0
1653564630000|2022-05-26 11:30:30|3039.45|3039.45|3039.79|3039.79|3039.79|3039.79|3039.45|3039.45|0
1653564650000|2022-05-26 11:30:50|3039.74|3039.74|3039.74|3039.74|3039.74|3039.74|3039.74|3039.74|0
1653564720000|2022-05-26 11:32:00|3039.55|3039.55|3039.02|3039.02|3039.55|3039.55|3038.92|3038.92|0
1653564780000|2022-05-26 11:33:00|3038.91|3038.91|3038.91|3038.91|3038.91|3038.91|3038.91|3038.91|0
1653564840000|2022-05-26 11:34:00|3038.7|3038.7|3038.7|3038.7|3038.7|3038.7|3038.7|3038.7|0
1653564850000|2022-05-26 11:34:10|3038.81|3038.81|3038.81|3038.81|3038.81|3038.81|3038.81|3038.81|0
1653564880000|2022-05-26 11:34:40|3038.73|3038.73|3038.73|3038.73|3038.73|3038.73|3038.73|3038.73|0
1653564910000|2022-05-26 11:35:10|3038.81|3038.81|3038.81|3038.81|3038.81|3038.81|3038.81|3038.81|0
1653564930000|2022-05-26 11:35:30|3038.15|3038.15|3038.15|3038.15|3038.15|3038.15|3038.15|3038.15|0
1653564950000|2022-05-26 11:35:50|3038.81|3038.81|3038.81|3038.81|3038.81|3038.81|3038.81|3038.81|0
1653564960000|2022-05-26 11:36:00|3038.89|3038.89|3038.89|3038.89|3038.89|3038.89|3038.89|3038.89|0
1653564990000|2022-05-26 11:36:30|3038.22|3038.22|3038.4|3038.4|3038.55|3038.55|3038.22|3038.22|0
1653565010000|2022-05-26 11:36:50|3038.27|3038.27|3038.27|3038.27|3038.27|3038.27|3038.27|3038.27|0
1653565020000|2022-05-26 11:37:00|3038.17|3038.17|3038.17|3038.17|3038.17|3038.17|3038.17|3038.17|0
1653565030000|2022-05-26 11:37:10|3038.24|3038.24|3038.24|3038.24|3038.24|3038.24|3038.24|3038.24|0
1653565070000|2022-05-26 11:37:50|3038.06|3038.06|3037.95|3037.95|3038.06|3038.06|3037.95|3037.95|0
1653565080000|2022-05-26 11:38:00|3037.91|3037.91|3037.91|3037.91|3037.91|3037.91|3037.91|3037.91|0
1653565090000|2022-05-26 11:38:10|3037.8|3037.8|3037.7|3037.7|3037.8|3037.8|3037.7|3037.7|0
1653565100000|2022-05-26 11:38:20|3037.78|3037.78|3037.78|3037.78|3037.78|3037.78|3037.78|3037.78|0
1653565120000|2022-05-26 11:38:40|3037.64|3037.64|3037.64|3037.64|3037.64|3037.64|3037.64|3037.64|0
1653565170000|2022-05-26 11:39:30|3037.55|3037.55|3037.55|3037.55|3037.55|3037.55|3037.55|3037.55|0
1653565180000|2022-05-26 11:39:40|3037.35|3037.35|3037.14|3037.14|3037.35|3037.35|3037.14|3037.14|0
1653565190000|2022-05-26 11:39:50|3036.9|3036.9|3036.9|3036.9|3036.9|3036.9|3036.9|3036.9|0
1653565200000|2022-05-26 11:40:00|3036.82|3036.82|3036.9|3036.9|3036.9|3036.9|3036.82|3036.82|0
1653565210000|2022-05-26 11:40:10|3036.24|3036.24|3036.24|3036.24|3036.24|3036.24|3036.24|3036.24|0
1653565240000|2022-05-26 11:40:40|3036.34|3036.34|3036.44|3036.44|3036.44|3036.44|3036.34|3036.34|0
1653565250000|2022-05-26 11:40:50|3036.4|3036.4|3035.52|3035.52|3036.4|3036.4|3035.37|3035.37|0
1653565260000|2022-05-26 11:41:00|3035.36|3035.36|3035.44|3035.44|3035.44|3035.44|3035.36|3035.36|0
1653565270000|2022-05-26 11:41:10|3035.25|3035.25|3035.25|3035.25|3035.25|3035.25|3035.25|3035.25|0
1653565290000|2022-05-26 11:41:30|3035.58|3035.58|3035.58|3035.58|3035.58|3035.58|3035.58|3035.58|0
1653565320000|2022-05-26 11:42:00|3035.66|3035.66|3035.66|3035.66|3035.66|3035.66|3035.66|3035.66|0
1653565340000|2022-05-26 11:42:20|3035.87|3035.87|3035.87|3035.87|3035.87|3035.87|3035.87|3035.87|0
1653565350000|2022-05-26 11:42:30|3035.66|3035.66|3035.45|3035.45|3035.66|3035.66|3035.45|3035.45|0
1653565380000|2022-05-26 11:43:00|3035.37|3035.37|3035.33|3035.33|3035.37|3035.37|3035.33|3035.33|0
1653565390000|2022-05-26 11:43:10|3035.09|3035.09|3035.09|3035.09|3035.09|3035.09|3035.09|3035.09|0
1653565440000|2022-05-26 11:44:00|3035.01|3035.01|3035.01|3035.01|3035.01|3035.01|3035.01|3035.01|0
1653565470000|2022-05-26 11:44:30|3035.19|3035.19|3035.19|3035.19|3035.19|3035.19|3035.19|3035.19|0
1653565520000|2022-05-26 11:45:20|3034.86|3034.86|3033.5|3033.5|3034.86|3034.86|3033.5|3033.5|0
1653565580000|2022-05-26 11:46:20|3033.39|3033.39|3033.39|3033.39|3033.39|3033.39|3033.39|3033.39|0
1653565610000|2022-05-26 11:46:50|3033.51|3033.51|3033.51|3033.51|3033.51|3033.51|3033.51|3033.51|0
1653565640000|2022-05-26 11:47:20|3033.59|3033.59|3033.59|3033.59|3033.59|3033.59|3033.59|3033.59|0
1653565650000|2022-05-26 11:47:30|3033.48|3033.48|3033.48|3033.48|3033.48|3033.48|3033.48|3033.48|0
1653565670000|2022-05-26 11:47:50|3033.15|3033.15|3033.15|3033.15|3033.15|3033.15|3033.15|3033.15|0
1653565700000|2022-05-26 11:48:20|3033.82|3033.82|3034.26|3034.26|3034.26|3034.26|3033.82|3033.82|0
1653565710000|2022-05-26 11:48:30|3034.18|3034.18|3034.18|3034.18|3034.18|3034.18|3034.18|3034.18|0
1653565750000|2022-05-26 11:49:10|3034.28|3034.28|3034.28|3034.28|3034.28|3034.28|3034.28|3034.28|0
1653565790000|2022-05-26 11:49:50|3034.2|3034.2|3034.2|3034.2|3034.2|3034.2|3034.2|3034.2|0
1653565820000|2022-05-26 11:50:20|3034.16|3034.16|3034.16|3034.16|3034.16|3034.16|3034.16|3034.16|0
1653565830000|2022-05-26 11:50:30|3033.95|3033.95|3033.95|3033.95|3033.95|3033.95|3033.95|3033.95|0
1653565900000|2022-05-26 11:51:40|3033.62|3033.62|3033.62|3033.62|3033.62|3033.62|3033.62|3033.62|0
1653565910000|2022-05-26 11:51:50|3033.51|3033.51|3033.51|3033.51|3033.51|3033.51|3033.51|3033.51|0
1653565920000|2022-05-26 11:52:00|3033.4|3033.4|3033.4|3033.4|3033.4|3033.4|3033.4|3033.4|0
1653565960000|2022-05-26 11:52:40|3033.54|3033.54|3033.54|3033.54|3033.54|3033.54|3033.54|3033.54|0
1653566000000|2022-05-26 11:53:20|3032.93|3032.93|3031.9|3031.9|3032.93|3032.93|3031.8|3031.8|0
1653566010000|2022-05-26 11:53:30|3031.02|3031.02|3031.23|3031.23|3031.23|3031.23|3031.02|3031.02|0
1653566020000|2022-05-26 11:53:40|3030.95|3030.95|3030.91|3030.91|3030.95|3030.95|3030.87|3030.87|0
1653566040000|2022-05-26 11:54:00|3030.75|3030.75|3030.43|3030.43|3030.75|3030.75|3030.43|3030.43|0
1653566060000|2022-05-26 11:54:20|3030.1|3030.1|3030.1|3030.1|3030.1|3030.1|3030.1|3030.1|0
1653566070000|2022-05-26 11:54:30|3030.2|3030.2|3030.2|3030.2|3030.2|3030.2|3030.2|3030.2|0
1653566090000|2022-05-26 11:54:50|3030.18|3030.18|3029.51|3029.51|3030.18|3030.18|3029.51|3029.51|0
1653566100000|2022-05-26 11:55:00|3029.3|3029.3|3029.3|3029.3|3029.3|3029.3|3029.3|3029.3|0
1653566110000|2022-05-26 11:55:10|3029.2|3029.2|3029.59|3029.59|3029.59|3029.59|3029.2|3029.2|0
1653566130000|2022-05-26 11:55:30|3029.69|3029.69|3029.88|3029.88|3029.99|3029.99|3029.69|3029.69|0
1653566170000|2022-05-26 11:56:10|3029.68|3029.68|3029.68|3029.68|3029.68|3029.68|3029.68|3029.68|0
1653566200000|2022-05-26 11:56:40|3029.78|3029.78|3029.78|3029.78|3029.78|3029.78|3029.78|3029.78|0
1653566220000|2022-05-26 11:57:00|3029.86|3029.86|3029.53|3029.53|3029.86|3029.86|3029.53|3029.53|0
1653566270000|2022-05-26 11:57:50|3029.45|3029.45|3029.45|3029.45|3029.45|3029.45|3029.45|3029.45|0
1653566280000|2022-05-26 11:58:00|3029.78|3029.78|3029.78|3029.78|3029.78|3029.78|3029.78|3029.78|0
1653566290000|2022-05-26 11:58:10|3029.73|3029.73|3029.63|3029.63|3029.73|3029.73|3029.63|3029.63|0
1653566300000|2022-05-26 11:58:20|3029.6|3029.6|3029.6|3029.6|3029.6|3029.6|3029.6|3029.6|0
1653566320000|2022-05-26 11:58:40|3029.5|3029.5|3029.39|3029.39|3029.6|3029.6|3029.39|3029.39|0
1653566330000|2022-05-26 11:58:50|3029.63|3029.63|3029.63|3029.63|3029.63|3029.63|3029.63|3029.63|0
1653566340000|2022-05-26 11:59:00|3029.79|3029.79|3029.79|3029.79|3029.79|3029.79|3029.79|3029.79|0
1653566350000|2022-05-26 11:59:10|3029.88|3029.88|3029.88|3029.88|3029.88|3029.88|3029.88|3029.88|0
1653566360000|2022-05-26 11:59:20|3030.04|3030.04|3030.04|3030.04|3030.04|3030.04|3030.04|3030.04|0
1653566390000|2022-05-26 11:59:50|3029.93|3029.93|3029.93|3029.93|3029.93|3029.93|3029.93|3029.93|0
1653566400000|2022-05-26 12:00:00|3030.03|3030.03|3029.96|3029.96|3030.03|3030.03|3029.85|3029.85|0
1653566460000|2022-05-26 12:01:00|3030.2|3030.2|3030.2|3030.2|3030.2|3030.2|3030.2|3030.2|0
1653566500000|2022-05-26 12:01:40|3030.3|3030.3|3030.3|3030.3|3030.3|3030.3|3030.3|3030.3|0
1653566520000|2022-05-26 12:02:00|3030.48|3030.48|3030.48|3030.48|3030.48|3030.48|3030.48|3030.48|0
1653566540000|2022-05-26 12:02:20|3030.81|3030.81|3030.81|3030.81|3030.81|3030.81|3030.81|3030.81|0
1653566630000|2022-05-26 12:03:50|3031.02|3031.02|3031.02|3031.02|3031.02|3031.02|3031.02|3031.02|0
1653566680000|2022-05-26 12:04:40|3031.13|3031.13|3031.13|3031.13|3031.13|3031.13|3031.13|3031.13|0
1653566700000|2022-05-26 12:05:00|3031.02|3031.02|3030.98|3030.98|3031.02|3031.02|3030.98|3030.98|0
1653566720000|2022-05-26 12:05:20|3031.14|3031.14|3031.06|3031.06|3031.14|3031.14|3031.06|3031.06|0
1653566730000|2022-05-26 12:05:30|3031.3|3031.3|3031.5|3031.5|3031.5|3031.5|3031.3|3031.3|0
1653566750000|2022-05-26 12:05:50|3031.17|3031.17|3031.17|3031.17|3031.17|3031.17|3031.17|3031.17|0
1653566770000|2022-05-26 12:06:10|3031.83|3031.83|3031.74|3031.74|3031.83|3031.83|3031.74|3031.74|0
1653566780000|2022-05-26 12:06:20|3031.64|3031.64|3032.23|3032.23|3032.31|3032.31|3031.64|3031.64|0
1653566800000|2022-05-26 12:06:40|3032.21|3032.21|3032.29|3032.29|3032.44|3032.44|3032.21|3032.21|0
1653566810000|2022-05-26 12:06:50|3032.19|3032.19|3032.27|3032.27|3032.27|3032.27|3032.11|3032.11|0
1653566820000|2022-05-26 12:07:00|3032.34|3032.34|3032.22|3032.22|3032.34|3032.34|3032.22|3032.22|0
1653566830000|2022-05-26 12:07:10|3031.89|3031.89|3031.89|3031.89|3031.89|3031.89|3031.89|3031.89|0
1653566840000|2022-05-26 12:07:20|3032.1|3032.1|3032.1|3032.1|3032.1|3032.1|3032.1|3032.1|0
1653566880000|2022-05-26 12:08:00|3031.89|3031.89|3031.89|3031.89|3031.89|3031.89|3031.89|3031.89|0
1653566940000|2022-05-26 12:09:00|3031.56|3031.56|3031.56|3031.56|3031.56|3031.56|3031.56|3031.56|0
1653566960000|2022-05-26 12:09:20|3031.46|3031.46|3031.46|3031.46|3031.46|3031.46|3031.46|3031.46|0
1653566990000|2022-05-26 12:09:50|3031.56|3031.56|3031.56|3031.56|3031.56|3031.56|3031.56|3031.56|0
1653567000000|2022-05-26 12:10:00|3031.63|3031.63|3031.63|3031.63|3031.63|3031.63|3031.63|3031.63|0
1653567030000|2022-05-26 12:10:30|3031.46|3031.46|3031.31|3031.31|3031.46|3031.46|3031.31|3031.31|0
1653567040000|2022-05-26 12:10:40|3031.2|3031.2|3031.42|3031.42|3031.42|3031.42|3031.2|3031.2|0
1653567080000|2022-05-26 12:11:20|3031.31|3031.31|3031.31|3031.31|3031.31|3031.31|3031.31|3031.31|0
1653567090000|2022-05-26 12:11:30|3031.23|3031.23|3031.23|3031.23|3031.23|3031.23|3031.23|3031.23|0
1653567100000|2022-05-26 12:11:40|3031.37|3031.37|3031.37|3031.37|3031.37|3031.37|3031.37|3031.37|0
1653567220000|2022-05-26 12:13:40|3031.33|3031.33|3031.33|3031.33|3031.33|3031.33|3031.33|3031.33|0
1653567260000|2022-05-26 12:14:20|3031.48|3031.48|3031.34|3031.34|3031.48|3031.48|3031.34|3031.34|0
1653567290000|2022-05-26 12:14:50|3031.28|3031.28|3031.72|3031.72|3031.72|3031.72|3031.28|3031.28|0
1653567300000|2022-05-26 12:15:00|3031.86|3031.86|3031.86|3031.86|3031.86|3031.86|3031.86|3031.86|0
1653567310000|2022-05-26 12:15:10|3031.79|3031.79|3031.79|3031.79|3031.79|3031.79|3031.79|3031.79|0
1653567330000|2022-05-26 12:15:30|3031.9|3031.9|3031.9|3031.9|3031.9|3031.9|3031.79|3031.79|0
1653567360000|2022-05-26 12:16:00|3031.78|3031.78|3031.78|3031.78|3031.78|3031.78|3031.78|3031.78|0
1653567440000|2022-05-26 12:17:20|3031.92|3031.92|3031.92|3031.92|3031.92|3031.92|3031.92|3031.92|0
1653567450000|2022-05-26 12:17:30|3032.1|3032.1|3032.35|3032.35|3032.35|3032.35|3032.1|3032.1|0
1653567470000|2022-05-26 12:17:50|3032.45|3032.45|3032.45|3032.45|3032.45|3032.45|3032.45|3032.45|0
1653567500000|2022-05-26 12:18:20|3032.61|3032.61|3032.53|3032.53|3032.69|3032.69|3032.53|3032.53|0
1653567530000|2022-05-26 12:18:50|3032.61|3032.61|3032.61|3032.61|3032.61|3032.61|3032.61|3032.61|0
1653567540000|2022-05-26 12:19:00|3032.53|3032.53|3032.37|3032.37|3032.53|3032.53|3032.37|3032.37|0
1653567580000|2022-05-26 12:19:40|3032.55|3032.55|3033.05|3033.05|3033.22|3033.22|3032.55|3032.55|0
1653567590000|2022-05-26 12:19:50|3032.87|3032.87|3032.87|3032.87|3032.87|3032.87|3032.87|3032.87|0
1653567600000|2022-05-26 12:20:00|3032.95|3032.95|3032.95|3032.95|3032.95|3032.95|3032.95|3032.95|0
1653567650000|2022-05-26 12:20:50|3032.62|3032.62|3032.62|3032.62|3032.62|3032.62|3032.51|3032.51|0
1653567710000|2022-05-26 12:21:50|3032.28|3032.28|3032.28|3032.28|3032.28|3032.28|3032.28|3032.28|0
1653567720000|2022-05-26 12:22:00|3032.17|3032.17|3032.17|3032.17|3032.17|3032.17|3032.17|3032.17|0
1653567730000|2022-05-26 12:22:10|3032.33|3032.33|3032.41|3032.41|3032.41|3032.41|3032.33|3032.33|0
1653567740000|2022-05-26 12:22:20|3032.49|3032.49|3032.49|3032.49|3032.49|3032.49|3032.49|3032.49|0
1653567750000|2022-05-26 12:22:30|3032.65|3032.65|3032.72|3032.72|3032.72|3032.72|3032.65|3032.65|0
1653567800000|2022-05-26 12:23:20|3032.93|3032.93|3032.8|3032.8|3032.93|3032.93|3032.72|3032.72|0
1653567820000|2022-05-26 12:23:40|3032.88|3032.88|3032.88|3032.88|3032.88|3032.88|3032.88|3032.88|0
1653567840000|2022-05-26 12:24:00|3032.8|3032.8|3032.8|3032.8|3032.8|3032.8|3032.8|3032.8|0
1653567850000|2022-05-26 12:24:10|3032.9|3032.9|3032.9|3032.9|3032.9|3032.9|3032.9|3032.9|0
1653567860000|2022-05-26 12:24:20|3032.98|3032.98|3033.07|3033.07|3033.07|3033.07|3032.98|3032.98|0
1653567870000|2022-05-26 12:24:30|3033.4|3033.4|3033.4|3033.4|3033.4|3033.4|3033.4|3033.4|0
1653567930000|2022-05-26 12:25:30|3033.51|3033.51|3033.51|3033.51|3033.51|3033.51|3033.51|3033.51|0
1653567940000|2022-05-26 12:25:40|3033.4|3033.4|3033.49|3033.49|3033.49|3033.49|3033.4|3033.4|0
1653567980000|2022-05-26 12:26:20|3033.59|3033.59|3033.49|3033.49|3033.59|3033.59|3033.49|3033.49|0
1653567990000|2022-05-26 12:26:30|3033.41|3033.41|3033.41|3033.41|3033.41|3033.41|3033.41|3033.41|0
1653568010000|2022-05-26 12:26:50|3033.2|3033.2|3033.09|3033.09|3033.2|3033.2|3033.09|3033.09|0
1653568040000|2022-05-26 12:27:20|3033.2|3033.2|3033.2|3033.2|3033.2|3033.2|3033.2|3033.2|0
1653568050000|2022-05-26 12:27:30|3032.99|3032.99|3032.99|3032.99|3032.99|3032.99|3032.99|3032.99|0
1653568080000|2022-05-26 12:28:00|3032.94|3032.94|3032.9|3032.9|3032.94|3032.94|3032.9|3032.9|0
1653568100000|2022-05-26 12:28:20|3033|3033|3033|3033|3033|3033|3033|3033|0
1653568120000|2022-05-26 12:28:40|3032.67|3032.67|3032.67|3032.67|3032.67|3032.67|3032.67|3032.67|0
1653568130000|2022-05-26 12:28:50|3032.57|3032.57|3032.36|3032.36|3032.57|3032.57|3032.36|3032.36|0
1653568170000|2022-05-26 12:29:30|3032.03|3032.03|3032.03|3032.03|3032.03|3032.03|3032.03|3032.03|0
1653568190000|2022-05-26 12:29:50|3032.07|3032.07|3032.07|3032.07|3032.07|3032.07|3032.07|3032.07|0
1653568200000|2022-05-26 12:30:00|3031.83|3031.83|3027.59|3027.59|3031.83|3031.83|3027.59|3027.59|0
1653568210000|2022-05-26 12:30:10|3025.97|3025.97|3025.3|3025.3|3026.38|3026.38|3025.3|3025.3|0
1653568220000|2022-05-26 12:30:20|3025.18|3025.18|3025.53|3025.53|3025.53|3025.53|3025.18|3025.18|0
1653568230000|2022-05-26 12:30:30|3025.57|3025.57|3028.04|3028.04|3028.37|3028.37|3025.57|3025.57|0
1653568240000|2022-05-26 12:30:40|3028.35|3028.35|3028.99|3028.99|3028.99|3028.99|3028.35|3028.35|0
1653568250000|2022-05-26 12:30:50|3029.22|3029.22|3029.53|3029.53|3029.53|3029.53|3029.22|3029.22|0
1653568260000|2022-05-26 12:31:00|3029.71|3029.71|3030.25|3030.25|3030.25|3030.25|3029.71|3029.71|0
1653568270000|2022-05-26 12:31:10|3029.92|3029.92|3029.99|3029.99|3029.99|3029.99|3029.92|3029.92|0
1653568300000|2022-05-26 12:31:40|3029.92|3029.92|3029.92|3029.92|3029.92|3029.92|3029.92|3029.92|0
1653568310000|2022-05-26 12:31:50|3029.99|3029.99|3029.92|3029.92|3029.99|3029.99|3029.92|3029.92|0
1653568320000|2022-05-26 12:32:00|3030|3030|3029.73|3029.73|3030.07|3030.07|3029.73|3029.73|0
1653568330000|2022-05-26 12:32:10|3029.77|3029.77|3029.95|3029.95|3029.95|3029.95|3029.77|3029.77|0
1653568350000|2022-05-26 12:32:30|3030.1|3030.1|3030.34|3030.34|3030.34|3030.34|3030.1|3030.1|0
1653568380000|2022-05-26 12:33:00|3030.76|3030.76|3031.09|3031.09|3031.09|3031.09|3030.76|3030.76|0
1653568390000|2022-05-26 12:33:10|3031.02|3031.02|3031.25|3031.25|3031.25|3031.25|3031.02|3031.02|0
1653568400000|2022-05-26 12:33:20|3031.16|3031.16|3031.16|3031.16|3031.16|3031.16|3031.16|3031.16|0
1653568410000|2022-05-26 12:33:30|3031.37|3031.37|3031.16|3031.16|3031.37|3031.37|3031.16|3031.16|0
1653568430000|2022-05-26 12:33:50|3030.95|3030.95|3030.99|3030.99|3031.06|3031.06|3030.95|3030.95|0
1653568440000|2022-05-26 12:34:00|3031.07|3031.07|3030.99|3030.99|3031.07|3031.07|3030.92|3030.92|0
1653568480000|2022-05-26 12:34:40|3031.47|3031.47|3031.47|3031.47|3031.47|3031.47|3031.47|3031.47|0
1653568490000|2022-05-26 12:34:50|3031.55|3031.55|3031.55|3031.55|3031.55|3031.55|3031.55|3031.55|0
1653568500000|2022-05-26 12:35:00|3031.47|3031.47|3031.47|3031.47|3031.47|3031.47|3031.47|3031.47|0
1653568510000|2022-05-26 12:35:10|3031.23|3031.23|3031.31|3031.31|3031.31|3031.31|3031.15|3031.15|0
1653568530000|2022-05-26 12:35:30|3031.53|3031.53|3031.53|3031.53|3031.53|3031.53|3031.53|3031.53|0
1653568540000|2022-05-26 12:35:40|3031.61|3031.61|3031.65|3031.65|3031.77|3031.77|3031.61|3031.61|0
1653568640000|2022-05-26 12:37:20|3031.5|3031.5|3031.5|3031.5|3031.5|3031.5|3031.5|3031.5|0
1653568650000|2022-05-26 12:37:30|3031.64|3031.64|3031.64|3031.64|3031.64|3031.64|3031.64|3031.64|0
1653568660000|2022-05-26 12:37:40|3031.53|3031.53|3031.53|3031.53|3031.53|3031.53|3031.53|3031.53|0
1653568670000|2022-05-26 12:37:50|3031.74|3031.74|3031.56|3031.56|3031.74|3031.74|3031.56|3031.56|0
1653568690000|2022-05-26 12:38:10|3031.64|3031.64|3031.64|3031.64|3031.64|3031.64|3031.64|3031.64|0
1653568720000|2022-05-26 12:38:40|3030.97|3030.97|3030.97|3030.97|3030.97|3030.97|3030.97|3030.97|0
1653568730000|2022-05-26 12:38:50|3030.81|3030.81|3030.81|3030.81|3030.81|3030.81|3030.81|3030.81|0
1653568770000|2022-05-26 12:39:30|3030.88|3030.88|3030.88|3030.88|3030.88|3030.88|3030.88|3030.88|0
1653568780000|2022-05-26 12:39:40|3030.83|3030.83|3030.88|3030.88|3030.88|3030.88|3030.83|3030.83|0
1653568790000|2022-05-26 12:39:50|3030.76|3030.76|3030.76|3030.76|3030.76|3030.76|3030.72|3030.72|0
1653568820000|2022-05-26 12:40:20|3030.88|3030.88|3030.88|3030.88|3030.88|3030.88|3030.88|3030.88|0
1653568830000|2022-05-26 12:40:30|3030.92|3030.92|3030.92|3030.92|3030.92|3030.92|3030.92|3030.92|0
1653568840000|2022-05-26 12:40:40|3030.88|3030.88|3030.88|3030.88|3030.88|3030.88|3030.88|3030.88|0
1653568860000|2022-05-26 12:41:00|3030.71|3030.71|3030.71|3030.71|3030.71|3030.71|3030.71|3030.71|0
1653568960000|2022-05-26 12:42:40|3030.53|3030.53|3030.61|3030.61|3030.61|3030.61|3030.53|3030.53|0
1653568980000|2022-05-26 12:43:00|3031.02|3031.02|3030.61|3030.61|3031.02|3031.02|3030.61|3030.61|0
1653569000000|2022-05-26 12:43:20|3030.71|3030.71|3030.71|3030.71|3030.71|3030.71|3030.71|3030.71|0
1653569040000|2022-05-26 12:44:00|3030.64|3030.64|3031.42|3031.42|3031.42|3031.42|3030.64|3030.64|0
1653569050000|2022-05-26 12:44:10|3031.44|3031.44|3031.44|3031.44|3031.44|3031.44|3031.44|3031.44|0
1653569070000|2022-05-26 12:44:30|3031.72|3031.72|3031.68|3031.68|3031.76|3031.76|3031.68|3031.68|0
1653569090000|2022-05-26 12:44:50|3031.46|3031.46|3031.46|3031.46|3031.46|3031.46|3031.46|3031.46|0
1653569100000|2022-05-26 12:45:00|3031.67|3031.67|3031.67|3031.67|3031.67|3031.67|3031.67|3031.67|0
1653569120000|2022-05-26 12:45:20|3031.84|3031.84|3031.84|3031.84|3031.84|3031.84|3031.84|3031.84|0
1653569160000|2022-05-26 12:46:00|3031.76|3031.76|3032.08|3032.08|3032.08|3032.08|3031.76|3031.76|0
1653569170000|2022-05-26 12:46:10|3032|3032|3032.08|3032.08|3032.08|3032.08|3032|3032|0
1653569180000|2022-05-26 12:46:20|3032.2|3032.2|3032.2|3032.2|3032.2|3032.2|3032.2|3032.2|0
1653569190000|2022-05-26 12:46:30|3032.31|3032.31|3032.31|3032.31|3032.31|3032.31|3032.31|3032.31|0
1653569210000|2022-05-26 12:46:50|3032.52|3032.52|3032.52|3032.52|3032.52|3032.52|3032.52|3032.52|0
1653569230000|2022-05-26 12:47:10|3032.36|3032.36|3032.44|3032.44|3032.44|3032.44|3032.36|3032.36|0
1653569300000|2022-05-26 12:48:20|3032.51|3032.51|3032.75|3032.75|3032.75|3032.75|3032.51|3032.51|0
1653569310000|2022-05-26 12:48:30|3032.95|3032.95|3033.14|3033.14|3033.16|3033.16|3032.75|3032.75|0
1653569320000|2022-05-26 12:48:40|3032.93|3032.93|3033.4|3033.4|3033.4|3033.4|3032.93|3032.93|0
1653569330000|2022-05-26 12:48:50|3033.5|3033.5|3033.26|3033.26|3033.5|3033.5|3033.26|3033.26|0
1653569340000|2022-05-26 12:49:00|3033.57|3033.57|3033.26|3033.26|3033.57|3033.57|3033.26|3033.26|0
1653569350000|2022-05-26 12:49:10|3033.37|3033.37|3033.37|3033.37|3033.58|3033.58|3033.37|3033.37|0
1653569360000|2022-05-26 12:49:20|3033.58|3033.58|3033.48|3033.48|3033.58|3033.58|3033.37|3033.37|0
1653569370000|2022-05-26 12:49:30|3033.79|3033.79|3033.58|3033.58|3033.79|3033.79|3033.48|3033.48|0
1653569380000|2022-05-26 12:49:40|3033.48|3033.48|3034.18|3034.18|3034.18|3034.18|3033.48|3033.48|0
1653569410000|2022-05-26 12:50:10|3034.67|3034.67|3034.82|3034.82|3034.82|3034.82|3034.67|3034.67|0
1653569420000|2022-05-26 12:50:20|3034.72|3034.72|3034.52|3034.52|3034.72|3034.72|3034.52|3034.52|0
1653569430000|2022-05-26 12:50:30|3034.59|3034.59|3034.67|3034.67|3034.67|3034.67|3034.59|3034.59|0
1653569450000|2022-05-26 12:50:50|3034.78|3034.78|3034.78|3034.78|3034.78|3034.78|3034.78|3034.78|0
1653569470000|2022-05-26 12:51:10|3034.98|3034.98|3035.13|3035.13|3035.13|3035.13|3034.98|3034.98|0
1653569480000|2022-05-26 12:51:20|3035.21|3035.21|3035.87|3035.87|3035.87|3035.87|3035.21|3035.21|0
1653569500000|2022-05-26 12:51:40|3035.71|3035.71|3035.87|3035.87|3035.87|3035.87|3035.71|3035.71|0
1653569530000|2022-05-26 12:52:10|3035.97|3035.97|3036.17|3036.17|3036.17|3036.17|3035.97|3035.97|0
1653569540000|2022-05-26 12:52:20|3036.33|3036.33|3036.37|3036.37|3036.37|3036.37|3036.33|3036.33|0
1653569550000|2022-05-26 12:52:30|3036.3|3036.3|3036.78|3036.78|3036.78|3036.78|3036.3|3036.3|0
1653569560000|2022-05-26 12:52:40|3036.74|3036.74|3036.74|3036.74|3036.74|3036.74|3036.74|3036.74|0
1653569570000|2022-05-26 12:52:50|3036.84|3036.84|3036.94|3036.94|3036.94|3036.94|3036.84|3036.84|0
1653569590000|2022-05-26 12:53:10|3037.09|3037.09|3037.09|3037.09|3037.09|3037.09|3037.09|3037.09|0
1653569600000|2022-05-26 12:53:20|3036.98|3036.98|3036.91|3036.91|3036.98|3036.98|3036.67|3036.67|0
1653569620000|2022-05-26 12:53:40|3036.94|3036.94|3037.14|3037.14|3037.14|3037.14|3036.94|3036.94|0
1653569630000|2022-05-26 12:53:50|3037.22|3037.22|3037.15|3037.15|3037.22|3037.22|3037.15|3037.15|0
1653569660000|2022-05-26 12:54:20|3037.25|3037.25|3037.25|3037.25|3037.25|3037.25|3037.25|3037.25|0
1653569690000|2022-05-26 12:54:50|3037.33|3037.33|3037.33|3037.33|3037.33|3037.33|3037.33|3037.33|0
1653569710000|2022-05-26 12:55:10|3037.41|3037.41|3037.41|3037.41|3037.41|3037.41|3037.41|3037.41|0
1653569720000|2022-05-26 12:55:20|3037.49|3037.49|3037.57|3037.57|3037.57|3037.57|3037.49|3037.49|0
1653569740000|2022-05-26 12:55:40|3037.67|3037.67|3037.67|3037.67|3037.67|3037.67|3037.59|3037.59|0
1653569750000|2022-05-26 12:55:50|3037.52|3037.52|3037.47|3037.47|3037.52|3037.52|3037.47|3037.47|0
1653569760000|2022-05-26 12:56:00|3037.54|3037.54|3037.8|3037.8|3037.8|3037.8|3037.54|3037.54|0
1653569770000|2022-05-26 12:56:10|3037.72|3037.72|3037.65|3037.65|3037.72|3037.72|3037.65|3037.65|0
1653569790000|2022-05-26 12:56:30|3037.56|3037.56|3037.72|3037.72|3037.72|3037.72|3037.56|3037.56|0
1653569810000|2022-05-26 12:56:50|3037.58|3037.58|3037.58|3037.58|3037.58|3037.58|3037.58|3037.58|0
1653569820000|2022-05-26 12:57:00|3037.5|3037.5|3037.47|3037.47|3037.5|3037.5|3037.47|3037.47|0
1653569840000|2022-05-26 12:57:20|3037.39|3037.39|3037.14|3037.14|3037.39|3037.39|3037.14|3037.14|0
1653569850000|2022-05-26 12:57:30|3036.93|3036.93|3036.93|3036.93|3036.93|3036.93|3036.93|3036.93|0
1653569860000|2022-05-26 12:57:40|3036.27|3036.27|3036.27|3036.27|3036.27|3036.27|3036.27|3036.27|0
1653569880000|2022-05-26 12:58:00|3036.16|3036.16|3036.01|3036.01|3036.16|3036.16|3036.01|3036.01|0
1653569900000|2022-05-26 12:58:20|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|0
1653569930000|2022-05-26 12:58:50|3035.7|3035.7|3035.61|3035.61|3035.7|3035.7|3035.61|3035.61|0
1653569940000|2022-05-26 12:59:00|3035.72|3035.72|3035.72|3035.72|3035.72|3035.72|3035.72|3035.72|0
1653569950000|2022-05-26 12:59:10|3035.8|3035.8|3035.8|3035.8|3035.8|3035.8|3035.8|3035.8|0
1653569980000|2022-05-26 12:59:40|3035.88|3035.88|3036.13|3036.13|3036.13|3036.13|3035.8|3035.8|0
1653570000000|2022-05-26 13:00:00|3036.03|3036.03|3036.34|3036.34|3036.34|3036.34|3036.03|3036.03|0
1653570010000|2022-05-26 13:00:10|3036.13|3036.13|3036.02|3036.02|3036.13|3036.13|3036.02|3036.02|0
1653570020000|2022-05-26 13:00:20|3036.13|3036.13|3036.13|3036.13|3036.13|3036.13|3036.13|3036.13|0
1653570030000|2022-05-26 13:00:30|3036.3|3036.3|3036.3|3036.3|3036.3|3036.3|3036.3|3036.3|0
1653570040000|2022-05-26 13:00:40|3036.42|3036.42|3036.42|3036.42|3036.42|3036.42|3036.42|3036.42|0
1653570050000|2022-05-26 13:00:50|3036.59|3036.59|3036.77|3036.77|3036.95|3036.95|3036.59|3036.59|0
1653570080000|2022-05-26 13:01:20|3036.66|3036.66|3036.4|3036.4|3036.66|3036.66|3036.4|3036.4|0
1653570090000|2022-05-26 13:01:30|3036.56|3036.56|3036.56|3036.56|3036.56|3036.56|3036.56|3036.56|0
1653570120000|2022-05-26 13:02:00|3036.64|3036.64|3036.64|3036.64|3036.64|3036.64|3036.56|3036.56|0
1653570140000|2022-05-26 13:02:20|3036.71|3036.71|3036.45|3036.45|3036.71|3036.71|3036.45|3036.45|0
1653570160000|2022-05-26 13:02:40|3036.53|3036.53|3036.53|3036.53|3036.53|3036.53|3036.53|3036.53|0
1653570180000|2022-05-26 13:03:00|3036.63|3036.63|3036.63|3036.63|3036.63|3036.63|3036.63|3036.63|0
1653570190000|2022-05-26 13:03:10|3036.7|3036.7|3036.7|3036.7|3036.7|3036.7|3036.67|3036.67|0
1653570200000|2022-05-26 13:03:20|3036.77|3036.77|3036.77|3036.77|3036.77|3036.77|3036.77|3036.77|0
1653570210000|2022-05-26 13:03:30|3036.85|3036.85|3036.85|3036.85|3036.85|3036.85|3036.85|3036.85|0
1653570240000|2022-05-26 13:04:00|3036.95|3036.95|3037.06|3037.06|3037.06|3037.06|3036.95|3036.95|0
1653570250000|2022-05-26 13:04:10|3037.17|3037.17|3037.17|3037.17|3037.17|3037.17|3037.17|3037.17|0
1653570300000|2022-05-26 13:05:00|3037.28|3037.28|3037.28|3037.28|3037.28|3037.28|3037.28|3037.28|0
1653570310000|2022-05-26 13:05:10|3037.4|3037.4|3037.4|3037.4|3037.4|3037.4|3037.4|3037.4|0
1653570350000|2022-05-26 13:05:50|3037.48|3037.48|3037.48|3037.48|3037.48|3037.48|3037.48|3037.48|0
1653570360000|2022-05-26 13:06:00|3037.59|3037.59|3037.67|3037.67|3037.67|3037.67|3037.59|3037.59|0
1653570370000|2022-05-26 13:06:10|3037.88|3037.88|3037.88|3037.88|3037.88|3037.88|3037.88|3037.88|0
1653570390000|2022-05-26 13:06:30|3038.42|3038.42|3038.7|3038.7|3038.7|3038.7|3038.42|3038.42|0
1653570410000|2022-05-26 13:06:50|3038.89|3038.89|3039.04|3039.04|3039.04|3039.04|3038.89|3038.89|0
1653570420000|2022-05-26 13:07:00|3039.06|3039.06|3039.23|3039.23|3039.23|3039.23|3039.06|3039.06|0
1653570430000|2022-05-26 13:07:10|3039.42|3039.42|3039.88|3039.88|3039.88|3039.88|3039.42|3039.42|0
1653570440000|2022-05-26 13:07:20|3039.99|3039.99|3040.16|3040.16|3040.16|3040.16|3039.99|3039.99|0
1653570450000|2022-05-26 13:07:30|3040.32|3040.32|3040.44|3040.44|3040.44|3040.44|3040.32|3040.32|0
1653570460000|2022-05-26 13:07:40|3040.51|3040.51|3040.43|3040.43|3040.51|3040.51|3040.43|3040.43|0
1653570470000|2022-05-26 13:07:50|3040.34|3040.34|3040.34|3040.34|3040.34|3040.34|3040.34|3040.34|0
1653570480000|2022-05-26 13:08:00|3040.43|3040.43|3040.43|3040.43|3040.43|3040.43|3040.43|3040.43|0
1653570490000|2022-05-26 13:08:10|3040.23|3040.23|3040.23|3040.23|3040.23|3040.23|3040.23|3040.23|0
1653570500000|2022-05-26 13:08:20|3040.31|3040.31|3040.38|3040.38|3040.38|3040.38|3040.31|3040.31|0
1653570510000|2022-05-26 13:08:30|3040.48|3040.48|3040.4|3040.4|3040.48|3040.48|3040.4|3040.4|0
1653570520000|2022-05-26 13:08:40|3040.23|3040.23|3040.32|3040.32|3040.37|3040.37|3040.23|3040.23|0
1653570530000|2022-05-26 13:08:50|3040.11|3040.11|3040.14|3040.14|3040.22|3040.22|3040.07|3040.07|0
1653570560000|2022-05-26 13:09:20|3040.1|3040.1|3040.1|3040.1|3040.1|3040.1|3040.1|3040.1|0
1653570590000|2022-05-26 13:09:50|3040.3|3040.3|3040.34|3040.34|3040.34|3040.34|3040.3|3040.3|0
1653570610000|2022-05-26 13:10:10|3040.3|3040.3|3040.3|3040.3|3040.3|3040.3|3040.3|3040.3|0
1653570620000|2022-05-26 13:10:20|3040.12|3040.12|3040.25|3040.25|3040.25|3040.25|3040.12|3040.12|0
1653570630000|2022-05-26 13:10:30|3040.36|3040.36|3040.36|3040.36|3040.36|3040.36|3040.36|3040.36|0
1653570640000|2022-05-26 13:10:40|3040.32|3040.32|3038.53|3038.53|3040.32|3040.32|3038.19|3038.19|0
1653570650000|2022-05-26 13:10:50|3038.32|3038.32|3038.32|3038.32|3038.32|3038.32|3038.32|3038.32|0
1653570700000|2022-05-26 13:11:40|3038.2|3038.2|3038.2|3038.2|3038.2|3038.2|3038.2|3038.2|0
1653570710000|2022-05-26 13:11:50|3038.53|3038.53|3038.53|3038.53|3038.53|3038.53|3038.53|3038.53|0
1653570750000|2022-05-26 13:12:30|3038.74|3038.74|3038.74|3038.74|3038.74|3038.74|3038.74|3038.74|0
1653570770000|2022-05-26 13:12:50|3038.66|3038.66|3038.66|3038.66|3038.66|3038.66|3038.66|3038.66|0
1653570780000|2022-05-26 13:13:00|3038.55|3038.55|3038.55|3038.55|3038.55|3038.55|3038.55|3038.55|0
1653570800000|2022-05-26 13:13:20|3038.71|3038.71|3038.71|3038.71|3038.71|3038.71|3038.71|3038.71|0
1653570810000|2022-05-26 13:13:30|3038.6|3038.6|3038.28|3038.28|3038.6|3038.6|3038.28|3038.28|0
1653570830000|2022-05-26 13:13:50|3038.39|3038.39|3038.39|3038.39|3038.39|3038.39|3038.39|3038.39|0
1653570850000|2022-05-26 13:14:10|3038.32|3038.32|3037.98|3037.98|3038.32|3038.32|3037.98|3037.98|0
1653570870000|2022-05-26 13:14:30|3038.06|3038.06|3038.06|3038.06|3038.06|3038.06|3038.06|3038.06|0
1653570880000|2022-05-26 13:14:40|3037.96|3037.96|3037.85|3037.85|3038.04|3038.04|3037.85|3037.85|0
1653570900000|2022-05-26 13:15:00|3037.68|3037.68|3037.68|3037.68|3037.68|3037.68|3037.68|3037.68|0
1653570910000|2022-05-26 13:15:10|3037.85|3037.85|3037.85|3037.85|3037.85|3037.85|3037.85|3037.85|0
1653570940000|2022-05-26 13:15:40|3038.09|3038.09|3038.17|3038.17|3038.17|3038.17|3038.09|3038.09|0
1653570960000|2022-05-26 13:16:00|3038.13|3038.13|3038.23|3038.23|3038.31|3038.31|3038.13|3038.13|0
1653570980000|2022-05-26 13:16:20|3037.89|3037.89|3037.89|3037.89|3037.89|3037.89|3037.89|3037.89|0
1653571020000|2022-05-26 13:17:00|3037.66|3037.66|3037.66|3037.66|3037.66|3037.66|3037.66|3037.66|0
1653571040000|2022-05-26 13:17:20|3037.89|3037.89|3037.89|3037.89|3037.89|3037.89|3037.89|3037.89|0
1653571080000|2022-05-26 13:18:00|3037.78|3037.78|3037.78|3037.78|3037.78|3037.78|3037.78|3037.78|0
1653571090000|2022-05-26 13:18:10|3038.12|3038.12|3038.45|3038.45|3038.45|3038.45|3038.12|3038.12|0
1653571100000|2022-05-26 13:18:20|3038.16|3038.16|3037.84|3037.84|3038.16|3038.16|3037.84|3037.84|0
1653571110000|2022-05-26 13:18:30|3037.95|3037.95|3037.74|3037.74|3037.95|3037.95|3037.74|3037.74|0
1653571120000|2022-05-26 13:18:40|3037.41|3037.41|3037.41|3037.41|3037.41|3037.41|3037.41|3037.41|0
1653571140000|2022-05-26 13:19:00|3037.51|3037.51|3037.51|3037.51|3037.51|3037.51|3037.51|3037.51|0
1653571160000|2022-05-26 13:19:20|3037.42|3037.42|3037.42|3037.42|3037.42|3037.42|3037.42|3037.42|0
1653571170000|2022-05-26 13:19:30|3037.08|3037.08|3037.08|3037.08|3037.08|3037.08|3037.08|3037.08|0
1653571260000|2022-05-26 13:21:00|3037.2|3037.2|3037.2|3037.2|3037.2|3037.2|3037.2|3037.2|0
1653571350000|2022-05-26 13:22:30|3037.28|3037.28|3037.28|3037.28|3037.28|3037.28|3037.28|3037.28|0
1653571360000|2022-05-26 13:22:40|3037.39|3037.39|3037.39|3037.39|3037.39|3037.39|3037.39|3037.39|0
1653571380000|2022-05-26 13:23:00|3037.31|3037.31|3037.31|3037.31|3037.31|3037.31|3037.31|3037.31|0
1653571410000|2022-05-26 13:23:30|3037.38|3037.38|3037.38|3037.38|3037.38|3037.38|3037.38|3037.38|0
1653571430000|2022-05-26 13:23:50|3037.54|3037.54|3037.54|3037.54|3037.54|3037.54|3037.54|3037.54|0
1653571440000|2022-05-26 13:24:00|3037.71|3037.71|3037.72|3037.72|3037.72|3037.72|3037.6|3037.6|0
1653571480000|2022-05-26 13:24:40|3037.83|3037.83|3037.93|3037.93|3037.93|3037.93|3037.83|3037.83|0
1653571490000|2022-05-26 13:24:50|3037.82|3037.82|3037.82|3037.82|3037.82|3037.82|3037.82|3037.82|0
1653571500000|2022-05-26 13:25:00|3037.9|3037.9|3038.37|3038.37|3038.37|3038.37|3037.9|3037.9|0
1653571520000|2022-05-26 13:25:20|3038.39|3038.39|3038.39|3038.39|3038.39|3038.39|3038.39|3038.39|0
1653571580000|2022-05-26 13:26:20|3038.49|3038.49|3038.77|3038.77|3038.77|3038.77|3038.49|3038.49|0
1653571590000|2022-05-26 13:26:30|3038.69|3038.69|3038.55|3038.55|3038.69|3038.69|3038.53|3038.53|0
1653571600000|2022-05-26 13:26:40|3038.36|3038.36|3038.25|3038.25|3038.36|3038.36|3038.25|3038.25|0
1653571640000|2022-05-26 13:27:20|3038.1|3038.1|3038.1|3038.1|3038.1|3038.1|3038.1|3038.1|0
1653571660000|2022-05-26 13:27:40|3038.02|3038.02|3038.1|3038.1|3038.1|3038.1|3038.02|3038.02|0
1653571670000|2022-05-26 13:27:50|3038.18|3038.18|3038.18|3038.18|3038.18|3038.18|3038.18|3038.18|0
1653571700000|2022-05-26 13:28:20|3038.07|3038.07|3038.07|3038.07|3038.07|3038.07|3038.07|3038.07|0
1653571730000|2022-05-26 13:28:50|3038.22|3038.22|3039.62|3039.62|3039.62|3039.62|3038.22|3038.22|0
1653571750000|2022-05-26 13:29:10|3039.82|3039.82|3039.82|3039.82|3039.82|3039.82|3039.82|3039.82|0
1653571770000|2022-05-26 13:29:30|3039.63|3039.63|3039.84|3039.84|3039.84|3039.84|3039.56|3039.56|0
1653571780000|2022-05-26 13:29:40|3039.88|3039.88|3039.88|3039.88|3039.88|3039.88|3039.88|3039.88|0
1653571790000|2022-05-26 13:29:50|3040.04|3040.04|3040.04|3040.04|3040.04|3040.04|3040.04|3040.04|0
1653571800000|2022-05-26 13:30:00|3040.23|3040.23|3040.28|3040.28|3040.28|3040.28|3040.12|3040.12|0
1653571810000|2022-05-26 13:30:10|3040.39|3040.39|3040.39|3040.39|3040.39|3040.39|3040.39|3040.39|0
1653571830000|2022-05-26 13:30:30|3040.35|3040.35|3040.55|3040.55|3040.55|3040.55|3040.35|3040.35|0
1653571840000|2022-05-26 13:30:40|3039.89|3039.89|3039.89|3039.89|3039.89|3039.89|3039.89|3039.89|0
1653571850000|2022-05-26 13:30:50|3039.97|3039.97|3039.97|3039.97|3039.97|3039.97|3039.97|3039.97|0
1653571860000|2022-05-26 13:31:00|3040.07|3040.07|3040.53|3040.53|3040.53|3040.53|3040.07|3040.07|0
1653571870000|2022-05-26 13:31:10|3040.45|3040.45|3040.34|3040.34|3040.45|3040.45|3040.34|3040.34|0
1653571900000|2022-05-26 13:31:40|3040.26|3040.26|3040.26|3040.26|3040.26|3040.26|3040.26|3040.26|0
1653571910000|2022-05-26 13:31:50|3040.33|3040.33|3040.59|3040.59|3040.59|3040.59|3040.26|3040.26|0
1653571930000|2022-05-26 13:32:10|3040.67|3040.67|3040.09|3040.09|3040.67|3040.67|3040.09|3040.09|0
1653571940000|2022-05-26 13:32:20|3039.71|3039.71|3039.6|3039.6|3039.81|3039.81|3039.6|3039.6|0
1653571950000|2022-05-26 13:32:30|3039.7|3039.7|3039.7|3039.7|3039.7|3039.7|3039.7|3039.7|0
1653571970000|2022-05-26 13:32:50|3039.6|3039.6|3039.7|3039.7|3039.7|3039.7|3039.6|3039.6|0
1653571990000|2022-05-26 13:33:10|3039.82|3039.82|3039.89|3039.89|3039.89|3039.89|3039.82|3039.82|0
1653572000000|2022-05-26 13:33:20|3040.09|3040.09|3040.09|3040.09|3040.09|3040.09|3040.09|3040.09|0
1653572010000|2022-05-26 13:33:30|3040.26|3040.26|3040.46|3040.46|3040.46|3040.46|3040.26|3040.26|0
1653572030000|2022-05-26 13:33:50|3040.48|3040.48|3040.51|3040.51|3040.51|3040.51|3040.48|3040.48|0
1653572040000|2022-05-26 13:34:00|3040.58|3040.58|3041.18|3041.18|3041.18|3041.18|3040.58|3040.58|0
1653572050000|2022-05-26 13:34:10|3041.85|3041.85|3042.09|3042.09|3042.16|3042.16|3041.85|3041.85|0
1653572070000|2022-05-26 13:34:30|3042.25|3042.25|3042.51|3042.51|3042.51|3042.51|3042.25|3042.25|0
1653572080000|2022-05-26 13:34:40|3042.62|3042.62|3042.62|3042.62|3042.62|3042.62|3042.62|3042.62|0
1653572090000|2022-05-26 13:34:50|3042.95|3042.95|3043.46|3043.46|3043.46|3043.46|3042.95|3042.95|0
1653572100000|2022-05-26 13:35:00|3043.8|3043.8|3043.33|3043.33|3043.8|3043.8|3043.26|3043.26|0
1653572110000|2022-05-26 13:35:10|3043.66|3043.66|3043.63|3043.63|3043.66|3043.66|3043.55|3043.55|0
1653572120000|2022-05-26 13:35:20|3043.73|3043.73|3043.73|3043.73|3043.73|3043.73|3043.73|3043.73|0
1653572150000|2022-05-26 13:35:50|3043.84|3043.84|3044.26|3044.26|3044.26|3044.26|3043.84|3043.84|0
1653572160000|2022-05-26 13:36:00|3044.47|3044.47|3044.47|3044.47|3044.57|3044.57|3044.47|3044.47|0
1653572170000|2022-05-26 13:36:10|3044.54|3044.54|3044.54|3044.54|3044.54|3044.54|3044.54|3044.54|0
1653572180000|2022-05-26 13:36:20|3044.87|3044.87|3044.98|3044.98|3044.98|3044.98|3044.87|3044.87|0
1653572190000|2022-05-26 13:36:30|3044.9|3044.9|3042.53|3042.53|3044.9|3044.9|3042.29|3042.29|0
1653572200000|2022-05-26 13:36:40|3042.61|3042.61|3043|3043|3043.03|3043.03|3042.53|3042.53|0
1653572210000|2022-05-26 13:36:50|3042.92|3042.92|3042.72|3042.72|3043|3043|3042.72|3042.72|0
1653572220000|2022-05-26 13:37:00|3041.84|3041.84|3039.73|3039.73|3041.84|3041.84|3039.63|3039.63|0
1653572230000|2022-05-26 13:37:10|3039.63|3039.63|3039.27|3039.27|3039.63|3039.63|3039.11|3039.11|0
1653572240000|2022-05-26 13:37:20|3039.36|3039.36|3039.46|3039.46|3039.97|3039.97|3039.36|3039.36|0
1653572270000|2022-05-26 13:37:50|3039.62|3039.62|3039.36|3039.36|3039.62|3039.62|3039.36|3039.36|0
1653572280000|2022-05-26 13:38:00|3039.2|3039.2|3039.3|3039.3|3039.3|3039.3|3039.2|3039.2|0
1653572290000|2022-05-26 13:38:10|3039.22|3039.22|3039.22|3039.22|3039.22|3039.22|3039.22|3039.22|0
1653572300000|2022-05-26 13:38:20|3039.56|3039.56|3039.89|3039.89|3039.89|3039.89|3039.45|3039.45|0
1653572310000|2022-05-26 13:38:30|3040.22|3040.22|3040.1|3040.1|3040.22|3040.22|3039.77|3039.77|0
1653572320000|2022-05-26 13:38:40|3040.2|3040.2|3040.08|3040.08|3040.2|3040.2|3040.08|3040.08|0
1653572330000|2022-05-26 13:38:50|3040.27|3040.27|3040.27|3040.27|3040.27|3040.27|3040.27|3040.27|0
1653572340000|2022-05-26 13:39:00|3040.47|3040.47|3040.47|3040.47|3040.47|3040.47|3040.39|3040.39|0
1653572350000|2022-05-26 13:39:10|3039.81|3039.81|3039.89|3039.89|3039.89|3039.89|3039.81|3039.81|0
1653572360000|2022-05-26 13:39:20|3039.73|3039.73|3039.4|3039.4|3039.73|3039.73|3039.29|3039.29|0
1653572390000|2022-05-26 13:39:50|3039.24|3039.24|3039.24|3039.24|3039.24|3039.24|3039.24|3039.24|0
1653572400000|2022-05-26 13:40:00|3039.16|3039.16|3039.16|3039.16|3039.16|3039.16|3039.16|3039.16|0
1653572410000|2022-05-26 13:40:10|3038.68|3038.68|3038.68|3038.68|3038.68|3038.68|3038.68|3038.68|0
1653572420000|2022-05-26 13:40:20|3038.61|3038.61|3039.06|3039.06|3039.06|3039.06|3038.61|3038.61|0
1653572430000|2022-05-26 13:40:30|3038.95|3038.95|3038.95|3038.95|3038.95|3038.95|3038.95|3038.95|0
1653572460000|2022-05-26 13:41:00|3038.74|3038.74|3038.74|3038.74|3038.74|3038.74|3038.74|3038.74|0
1653572470000|2022-05-26 13:41:10|3038.63|3038.63|3038.63|3038.63|3038.63|3038.63|3038.63|3038.63|0
1653572480000|2022-05-26 13:41:20|3038.96|3038.96|3038.96|3038.96|3039.04|3039.04|3038.96|3038.96|0
1653572500000|2022-05-26 13:41:40|3038.88|3038.88|3037.26|3037.26|3038.88|3038.88|3037.26|3037.26|0
1653572510000|2022-05-26 13:41:50|3037.37|3037.37|3036.38|3036.38|3037.37|3037.37|3036.38|3036.38|0
1653572520000|2022-05-26 13:42:00|3036.3|3036.3|3036.18|3036.18|3036.3|3036.3|3036.18|3036.18|0
1653572540000|2022-05-26 13:42:20|3036.08|3036.08|3035.93|3035.93|3036.08|3036.08|3035.93|3035.93|0
1653572550000|2022-05-26 13:42:30|3036.04|3036.04|3036.04|3036.04|3036.04|3036.04|3036.04|3036.04|0
1653572560000|2022-05-26 13:42:40|3035.95|3035.95|3035.95|3035.95|3035.95|3035.95|3035.95|3035.95|0
1653572570000|2022-05-26 13:42:50|3036.06|3036.06|3036.27|3036.27|3036.27|3036.27|3036.06|3036.06|0
1653572580000|2022-05-26 13:43:00|3036.93|3036.93|3036.93|3036.93|3036.93|3036.93|3036.93|3036.93|0
1653572590000|2022-05-26 13:43:10|3036.6|3036.6|3036.7|3036.7|3036.7|3036.7|3036.6|3036.6|0
1653572600000|2022-05-26 13:43:20|3036.78|3036.78|3036.78|3036.78|3036.78|3036.78|3036.78|3036.78|0
1653572610000|2022-05-26 13:43:30|3036.53|3036.53|3036.6|3036.6|3036.6|3036.6|3036.53|3036.53|0
1653572620000|2022-05-26 13:43:40|3036.27|3036.27|3036.27|3036.27|3036.27|3036.27|3036.27|3036.27|0
1653572630000|2022-05-26 13:43:50|3036.19|3036.19|3036.19|3036.19|3036.19|3036.19|3036.19|3036.19|0
1653572640000|2022-05-26 13:44:00|3036.27|3036.27|3036.27|3036.27|3036.27|3036.27|3036.27|3036.27|0
1653572650000|2022-05-26 13:44:10|3036.19|3036.19|3036.07|3036.07|3036.19|3036.19|3036.07|3036.07|0
1653572670000|2022-05-26 13:44:30|3035.99|3035.99|3036.07|3036.07|3036.15|3036.15|3035.99|3035.99|0
1653572680000|2022-05-26 13:44:40|3037.07|3037.07|3036.97|3036.97|3037.07|3037.07|3036.89|3036.89|0
1653572720000|2022-05-26 13:45:20|3036.89|3036.89|3036.89|3036.89|3036.89|3036.89|3036.89|3036.89|0
1653572730000|2022-05-26 13:45:30|3036.81|3036.81|3036.81|3036.81|3036.81|3036.81|3036.81|3036.81|0
1653572740000|2022-05-26 13:45:40|3036.5|3036.5|3036.52|3036.52|3036.52|3036.52|3036.44|3036.44|0
1653572750000|2022-05-26 13:45:50|3036.63|3036.63|3036.45|3036.45|3036.63|3036.63|3036.45|3036.45|0
1653572760000|2022-05-26 13:46:00|3036.69|3036.69|3036.73|3036.73|3036.73|3036.73|3036.69|3036.69|0
1653572780000|2022-05-26 13:46:20|3036.91|3036.91|3036.81|3036.81|3036.92|3036.92|3036.81|3036.81|0
1653572810000|2022-05-26 13:46:50|3036.77|3036.77|3036.77|3036.77|3036.77|3036.77|3036.77|3036.77|0
1653572820000|2022-05-26 13:47:00|3036.67|3036.67|3036.71|3036.71|3036.71|3036.71|3036.67|3036.67|0
1653572830000|2022-05-26 13:47:10|3036.88|3036.88|3036.84|3036.84|3036.88|3036.88|3036.84|3036.84|0
1653572850000|2022-05-26 13:47:30|3036.87|3036.87|3036.76|3036.76|3036.87|3036.87|3036.76|3036.76|0
1653572860000|2022-05-26 13:47:40|3036.57|3036.57|3036.42|3036.42|3036.57|3036.57|3036.42|3036.42|0
1653572870000|2022-05-26 13:47:50|3036.32|3036.32|3036.32|3036.32|3036.32|3036.32|3036.32|3036.32|0
1653572880000|2022-05-26 13:48:00|3036.15|3036.15|3036.15|3036.15|3036.15|3036.15|3036.15|3036.15|0
1653572900000|2022-05-26 13:48:20|3036.29|3036.29|3036.51|3036.51|3036.51|3036.51|3036.29|3036.29|0
1653572910000|2022-05-26 13:48:30|3036.22|3036.22|3036.33|3036.33|3036.33|3036.33|3036.22|3036.22|0
1653572930000|2022-05-26 13:48:50|3036.25|3036.25|3036.21|3036.21|3036.25|3036.25|3036.21|3036.21|0
1653572960000|2022-05-26 13:49:20|3036.31|3036.31|3036.31|3036.31|3036.31|3036.31|3036.31|3036.31|0
1653572990000|2022-05-26 13:49:50|3036.34|3036.34|3036.34|3036.34|3036.34|3036.34|3036.34|3036.34|0
1653573000000|2022-05-26 13:50:00|3036.13|3036.13|3035.88|3035.88|3036.13|3036.13|3035.7|3035.7|0
1653573010000|2022-05-26 13:50:10|3035.54|3035.54|3035.54|3035.54|3035.54|3035.54|3035.21|3035.21|0
1653573020000|2022-05-26 13:50:20|3035.47|3035.47|3035.43|3035.43|3035.47|3035.47|3035.43|3035.43|0
1653573030000|2022-05-26 13:50:30|3035.76|3035.76|3035.76|3035.76|3035.76|3035.76|3035.76|3035.76|0
1653573050000|2022-05-26 13:50:50|3035.68|3035.68|3035.52|3035.52|3035.68|3035.68|3035.52|3035.52|0
1653573060000|2022-05-26 13:51:00|3035.44|3035.44|3035.4|3035.4|3035.44|3035.44|3035.36|3035.36|0
1653573070000|2022-05-26 13:51:10|3035.33|3035.33|3035.33|3035.33|3035.33|3035.33|3035.33|3035.33|0
1653573090000|2022-05-26 13:51:30|3035.1|3035.1|3035.1|3035.1|3035.1|3035.1|3035.1|3035.1|0
1653573110000|2022-05-26 13:51:50|3035.05|3035.05|3035.05|3035.05|3035.05|3035.05|3035.05|3035.05|0
1653573120000|2022-05-26 13:52:00|3035.38|3035.38|3035.9|3035.9|3035.9|3035.9|3035.38|3035.38|0
1653573130000|2022-05-26 13:52:10|3035.98|3035.98|3036.22|3036.22|3036.45|3036.45|3035.9|3035.9|0
1653573140000|2022-05-26 13:52:20|3035.98|3035.98|3035.98|3035.98|3035.98|3035.98|3035.98|3035.98|0
1653573150000|2022-05-26 13:52:30|3036.06|3036.06|3035.93|3035.93|3036.06|3036.06|3035.93|3035.93|0
1653573170000|2022-05-26 13:52:50|3035.89|3035.89|3035.77|3035.77|3035.89|3035.89|3035.77|3035.77|0
1653573180000|2022-05-26 13:53:00|3035.59|3035.59|3035.65|3035.65|3035.65|3035.65|3035.59|3035.59|0
1653573190000|2022-05-26 13:53:10|3035.69|3035.69|3035.77|3035.77|3035.77|3035.77|3035.69|3035.69|0
1653573210000|2022-05-26 13:53:30|3035.89|3035.89|3035.89|3035.89|3035.89|3035.89|3035.89|3035.89|0
1653573220000|2022-05-26 13:53:40|3035.99|3035.99|3035.99|3035.99|3035.99|3035.99|3035.99|3035.99|0
1653573240000|2022-05-26 13:54:00|3036.15|3036.15|3036.15|3036.15|3036.15|3036.15|3036.15|3036.15|0
1653573250000|2022-05-26 13:54:10|3036.23|3036.23|3036.23|3036.23|3036.23|3036.23|3036.23|3036.23|0
1653573260000|2022-05-26 13:54:20|3036.33|3036.33|3036.39|3036.39|3036.39|3036.39|3036.23|3036.23|0
1653573280000|2022-05-26 13:54:40|3036.57|3036.57|3036.57|3036.57|3036.57|3036.57|3036.57|3036.57|0
1653573300000|2022-05-26 13:55:00|3036.73|3036.73|3037.04|3037.04|3037.04|3037.04|3036.73|3036.73|0
1653573310000|2022-05-26 13:55:10|3037.37|3037.37|3038.13|3038.13|3038.13|3038.13|3037.37|3037.37|0
1653573330000|2022-05-26 13:55:30|3038.47|3038.47|3038.13|3038.13|3038.47|3038.47|3038.13|3038.13|0
1653573350000|2022-05-26 13:55:50|3038.24|3038.24|3038.24|3038.24|3038.24|3038.24|3038.24|3038.24|0
1653573360000|2022-05-26 13:56:00|3038.13|3038.13|3038.13|3038.13|3038.13|3038.13|3038.13|3038.13|0
1653573370000|2022-05-26 13:56:10|3037.9|3037.9|3037.9|3037.9|3037.9|3037.9|3037.9|3037.9|0
1653573380000|2022-05-26 13:56:20|3037.57|3037.57|3037.57|3037.57|3037.67|3037.67|3037.57|3037.57|0
1653573390000|2022-05-26 13:56:30|3037.78|3037.78|3037.86|3037.86|3037.86|3037.86|3037.78|3037.78|0
1653573420000|2022-05-26 13:57:00|3037.75|3037.75|3037.75|3037.75|3037.75|3037.75|3037.75|3037.75|0
1653573430000|2022-05-26 13:57:10|3037.7|3037.7|3037.61|3037.61|3037.7|3037.7|3037.61|3037.61|0
1653573440000|2022-05-26 13:57:20|3037.49|3037.49|3037.49|3037.49|3037.49|3037.49|3037.49|3037.49|0
1653573470000|2022-05-26 13:57:50|3037.33|3037.33|3037.33|3037.33|3037.33|3037.33|3037.33|3037.33|0
1653573490000|2022-05-26 13:58:10|3037.41|3037.41|3037.33|3037.33|3037.41|3037.41|3037.33|3037.33|0
1653573540000|2022-05-26 13:59:00|3037.67|3037.67|3037.65|3037.65|3037.88|3037.88|3037.65|3037.65|0
1653573550000|2022-05-26 13:59:10|3037.55|3037.55|3037.55|3037.55|3037.55|3037.55|3037.55|3037.55|0
1653573590000|2022-05-26 13:59:50|3037.65|3037.65|3037.65|3037.65|3037.65|3037.65|3037.65|3037.65|0
1653573600000|2022-05-26 14:00:00|3037.89|3037.89|3037.89|3037.89|3037.89|3037.89|3037.89|3037.89|0
1653573620000|2022-05-26 14:00:20|3037.97|3037.97|3037.97|3037.97|3037.97|3037.97|3037.97|3037.97|0
1653573630000|2022-05-26 14:00:30|3038.07|3038.07|3038.07|3038.07|3038.07|3038.07|3038.07|3038.07|0
1653573650000|2022-05-26 14:00:50|3037.99|3037.99|3037.99|3037.99|3037.99|3037.99|3037.99|3037.99|0
1653573660000|2022-05-26 14:01:00|3038.1|3038.1|3038.1|3038.1|3038.1|3038.1|3038.1|3038.1|0
1653573670000|2022-05-26 14:01:10|3038.77|3038.77|3038.77|3038.77|3038.77|3038.77|3038.77|3038.77|0
1653573680000|2022-05-26 14:01:20|3038.93|3038.93|3038.93|3038.93|3039.09|3039.09|3038.93|3038.93|0
1653573690000|2022-05-26 14:01:30|3038.59|3038.59|3038.44|3038.44|3038.59|3038.59|3038.44|3038.44|0
1653573710000|2022-05-26 14:01:50|3038.38|3038.38|3038.44|3038.44|3038.44|3038.44|3038.38|3038.38|0
1653573720000|2022-05-26 14:02:00|3038.1|3038.1|3038|3038|3038.1|3038.1|3038|3038|0
1653573730000|2022-05-26 14:02:10|3038.1|3038.1|3037.76|3037.76|3038.1|3038.1|3037.76|3037.76|0
1653573740000|2022-05-26 14:02:20|3037.84|3037.84|3037.51|3037.51|3037.84|3037.84|3037.51|3037.51|0
1653573750000|2022-05-26 14:02:30|3037.56|3037.56|3037.64|3037.64|3037.64|3037.64|3037.56|3037.56|0
1653573760000|2022-05-26 14:02:40|3037.56|3037.56|3037.48|3037.48|3037.56|3037.56|3037.38|3037.38|0
1653573770000|2022-05-26 14:02:50|3037.59|3037.59|3037.52|3037.52|3037.59|3037.59|3037.52|3037.52|0
1653573780000|2022-05-26 14:03:00|3037.44|3037.44|3037.44|3037.44|3037.44|3037.44|3037.44|3037.44|0
1653573790000|2022-05-26 14:03:10|3037.35|3037.35|3037.35|3037.35|3037.35|3037.35|3037.35|3037.35|0
1653573800000|2022-05-26 14:03:20|3037.25|3037.25|3037.17|3037.17|3037.25|3037.25|3037.17|3037.17|0
1653573820000|2022-05-26 14:03:40|3037.25|3037.25|3037.25|3037.25|3037.25|3037.25|3037.25|3037.25|0
1653573830000|2022-05-26 14:03:50|3037.07|3037.07|3037.25|3037.25|3037.25|3037.25|3037.07|3037.07|0
1653573840000|2022-05-26 14:04:00|3037.01|3037.01|3037.17|3037.17|3037.17|3037.17|3037.01|3037.01|0
1653573850000|2022-05-26 14:04:10|3036.51|3036.51|3036.61|3036.61|3036.61|3036.61|3036.51|3036.51|0
1653573890000|2022-05-26 14:04:50|3036.59|3036.59|3036.56|3036.56|3036.59|3036.59|3036.56|3036.56|0
1653573900000|2022-05-26 14:05:00|3036.64|3036.64|3036.53|3036.53|3036.64|3036.64|3036.53|3036.53|0
1653573920000|2022-05-26 14:05:20|3036.61|3036.61|3036.61|3036.61|3036.61|3036.61|3036.61|3036.61|0
1653573940000|2022-05-26 14:05:40|3036.71|3036.71|3036.82|3036.82|3036.82|3036.82|3036.71|3036.71|0
1653573950000|2022-05-26 14:05:50|3036.79|3036.79|3036.69|3036.69|3036.79|3036.79|3036.69|3036.69|0
1653573960000|2022-05-26 14:06:00|3036.62|3036.62|3036.54|3036.54|3036.62|3036.62|3036.54|3036.54|0
1653573970000|2022-05-26 14:06:10|3036.33|3036.33|3036.33|3036.33|3036.33|3036.33|3036.33|3036.33|0
1653573980000|2022-05-26 14:06:20|3036.38|3036.38|3036.82|3036.82|3036.82|3036.82|3036.38|3036.38|0
1653573990000|2022-05-26 14:06:30|3036.75|3036.75|3036.67|3036.67|3036.75|3036.75|3036.67|3036.67|0
1653574000000|2022-05-26 14:06:40|3036.58|3036.58|3036.58|3036.58|3036.58|3036.58|3036.58|3036.58|0
1653574010000|2022-05-26 14:06:50|3036.76|3036.76|3036.92|3036.92|3036.92|3036.92|3036.76|3036.76|0
1653574020000|2022-05-26 14:07:00|3037|3037|3036.84|3036.84|3037|3037|3036.84|3036.84|0
1653574030000|2022-05-26 14:07:10|3036.63|3036.63|3037.05|3037.05|3037.05|3037.05|3036.63|3036.63|0
1653574040000|2022-05-26 14:07:20|3037.21|3037.21|3037.05|3037.05|3037.21|3037.21|3037.05|3037.05|0
1653574060000|2022-05-26 14:07:40|3036.94|3036.94|3036.94|3036.94|3036.94|3036.94|3036.94|3036.94|0
1653574070000|2022-05-26 14:07:50|3036.79|3036.79|3036.46|3036.46|3036.79|3036.79|3036.46|3036.46|0
1653574080000|2022-05-26 14:08:00|3036.12|3036.12|3036.12|3036.12|3036.12|3036.12|3036.12|3036.12|0
1653574100000|2022-05-26 14:08:20|3036.08|3036.08|3036.08|3036.08|3036.08|3036.08|3036.08|3036.08|0
1653574130000|2022-05-26 14:08:50|3035.64|3035.64|3035.65|3035.65|3035.65|3035.65|3035.54|3035.54|0
1653574140000|2022-05-26 14:09:00|3035.73|3035.73|3035.73|3035.73|3035.73|3035.73|3035.73|3035.73|0
1653574150000|2022-05-26 14:09:10|3035.4|3035.4|3035.4|3035.4|3035.4|3035.4|3035.4|3035.4|0
1653574160000|2022-05-26 14:09:20|3035.61|3035.61|3035.61|3035.61|3035.61|3035.61|3035.61|3035.61|0
1653574180000|2022-05-26 14:09:40|3035.73|3035.73|3035.81|3035.81|3035.81|3035.81|3035.73|3035.73|0
1653574220000|2022-05-26 14:10:20|3035.6|3035.6|3035.6|3035.6|3035.6|3035.6|3035.6|3035.6|0
1653574250000|2022-05-26 14:10:50|3036.27|3036.27|3036.7|3036.7|3036.7|3036.7|3036.27|3036.27|0
1653574260000|2022-05-26 14:11:00|3036.81|3036.81|3037.15|3037.15|3037.26|3037.26|3036.81|3036.81|0
1653574270000|2022-05-26 14:11:10|3037.22|3037.22|3037.14|3037.14|3037.22|3037.22|3036.88|3036.88|0
1653574280000|2022-05-26 14:11:20|3037.31|3037.31|3037.31|3037.31|3037.31|3037.31|3037.31|3037.31|0
1653574290000|2022-05-26 14:11:30|3037.49|3037.49|3037.49|3037.49|3037.49|3037.49|3037.49|3037.49|0
1653574300000|2022-05-26 14:11:40|3037.6|3037.6|3037.69|3037.69|3037.69|3037.69|3037.6|3037.6|0
1653574310000|2022-05-26 14:11:50|3037.88|3037.88|3037.78|3037.78|3038.04|3038.04|3037.78|3037.78|0
1653574320000|2022-05-26 14:12:00|3037.91|3037.91|3037.73|3037.73|3038.24|3038.24|3037.73|3037.73|0
1653574330000|2022-05-26 14:12:10|3037.71|3037.71|3037.79|3037.79|3037.79|3037.79|3037.71|3037.71|0
1653574350000|2022-05-26 14:12:30|3037.87|3037.87|3037.87|3037.87|3037.87|3037.87|3037.87|3037.87|0
1653574360000|2022-05-26 14:12:40|3037.91|3037.91|3037.91|3037.91|3037.99|3037.99|3037.91|3037.91|0
1653574370000|2022-05-26 14:12:50|3037.59|3037.59|3037.78|3037.78|3037.78|3037.78|3037.49|3037.49|0
1653574380000|2022-05-26 14:13:00|3037.94|3037.94|3037.01|3037.01|3037.94|3037.94|3037.01|3037.01|0
1653574400000|2022-05-26 14:13:20|3036.93|3036.93|3037|3037|3037|3037|3036.93|3036.93|0
1653574410000|2022-05-26 14:13:30|3036.79|3036.79|3036.79|3036.79|3036.79|3036.79|3036.79|3036.79|0
1653574420000|2022-05-26 14:13:40|3036.71|3036.71|3036.71|3036.71|3036.71|3036.71|3036.71|3036.71|0
1653574440000|2022-05-26 14:14:00|3036.55|3036.55|3036.55|3036.55|3036.55|3036.55|3036.55|3036.55|0
1653574450000|2022-05-26 14:14:10|3036.63|3036.63|3036.69|3036.69|3036.69|3036.69|3036.63|3036.63|0
1653574460000|2022-05-26 14:14:20|3036.81|3036.81|3036.92|3036.92|3036.92|3036.92|3036.81|3036.81|0
1653574470000|2022-05-26 14:14:30|3037.08|3037.08|3037.08|3037.08|3037.08|3037.08|3037.08|3037.08|0
1653574500000|2022-05-26 14:15:00|3037.19|3037.19|3037.19|3037.19|3037.19|3037.19|3037.19|3037.19|0
1653574510000|2022-05-26 14:15:10|3037.11|3037.11|3037.11|3037.11|3037.11|3037.11|3037.11|3037.11|0
1653574520000|2022-05-26 14:15:20|3037.06|3037.06|3037.06|3037.06|3037.06|3037.06|3037.06|3037.06|0
1653574530000|2022-05-26 14:15:30|3037.18|3037.18|3037.26|3037.26|3037.26|3037.26|3037.18|3037.18|0
1653574540000|2022-05-26 14:15:40|3037.35|3037.35|3037.42|3037.42|3037.42|3037.42|3037.35|3037.35|0
1653574550000|2022-05-26 14:15:50|3037.52|3037.52|3037.42|3037.42|3037.59|3037.59|3037.42|3037.42|0
1653574560000|2022-05-26 14:16:00|3038.08|3038.08|3038.08|3038.08|3038.08|3038.08|3038.08|3038.08|0
1653574570000|2022-05-26 14:16:10|3038.26|3038.26|3038.26|3038.26|3038.26|3038.26|3038.26|3038.26|0
1653574590000|2022-05-26 14:16:30|3038.34|3038.34|3038.34|3038.34|3038.45|3038.45|3038.34|3038.34|0
1653574600000|2022-05-26 14:16:40|3038.22|3038.22|3039.33|3039.33|3039.33|3039.33|3038.22|3038.22|0
1653574610000|2022-05-26 14:16:50|3038.92|3038.92|3039.1|3039.1|3039.1|3039.1|3038.92|3038.92|0
1653574640000|2022-05-26 14:17:20|3038.91|3038.91|3038.91|3038.91|3038.91|3038.91|3038.91|3038.91|0
1653574650000|2022-05-26 14:17:30|3039.03|3039.03|3039.04|3039.04|3039.22|3039.22|3039.03|3039.03|0
1653574660000|2022-05-26 14:17:40|3039.12|3039.12|3039.12|3039.12|3039.45|3039.45|3039.12|3039.12|0
1653574670000|2022-05-26 14:17:50|3039.04|3039.04|3039.04|3039.04|3039.04|3039.04|3039.04|3039.04|0
1653574680000|2022-05-26 14:18:00|3038.96|3038.96|3038.78|3038.78|3038.96|3038.96|3038.78|3038.78|0
1653574700000|2022-05-26 14:18:20|3038.99|3038.99|3038.99|3038.99|3038.99|3038.99|3038.99|3038.99|0
1653574710000|2022-05-26 14:18:30|3039.19|3039.19|3039.19|3039.19|3039.19|3039.19|3039.19|3039.19|0
1653574730000|2022-05-26 14:18:50|3039.37|3039.37|3039.37|3039.37|3039.37|3039.37|3039.37|3039.37|0
1653574740000|2022-05-26 14:19:00|3039.29|3039.29|3039.13|3039.13|3039.29|3039.29|3039.13|3039.13|0
1653574750000|2022-05-26 14:19:10|3039.47|3039.47|3039.9|3039.9|3039.9|3039.9|3039.47|3039.47|0
1653574770000|2022-05-26 14:19:30|3039.54|3039.54|3039.54|3039.54|3039.54|3039.54|3039.54|3039.54|0
1653574800000|2022-05-26 14:20:00|3039.88|3039.88|3040.02|3040.02|3040.02|3040.02|3039.88|3039.88|0
1653574810000|2022-05-26 14:20:10|3039.84|3039.84|3039.84|3039.84|3039.84|3039.84|3039.84|3039.84|0
1653574830000|2022-05-26 14:20:30|3039.76|3039.76|3039.84|3039.84|3039.84|3039.84|3039.76|3039.76|0
1653574840000|2022-05-26 14:20:40|3039.88|3039.88|3039.88|3039.88|3039.88|3039.88|3039.88|3039.88|0
1653574850000|2022-05-26 14:20:50|3039.55|3039.55|3039.85|3039.85|3039.85|3039.85|3039.55|3039.55|0
1653574870000|2022-05-26 14:21:10|3039.74|3039.74|3039.98|3039.98|3039.98|3039.98|3039.74|3039.74|0
1653574880000|2022-05-26 14:21:20|3040.06|3040.06|3039.57|3039.57|3040.06|3040.06|3039.38|3039.38|0
1653574890000|2022-05-26 14:21:30|3039.64|3039.64|3039.64|3039.64|3039.64|3039.64|3039.64|3039.64|0
1653574900000|2022-05-26 14:21:40|3039.59|3039.59|3039.8|3039.8|3039.8|3039.8|3039.59|3039.59|0
1653574910000|2022-05-26 14:21:50|3039.91|3039.91|3039.99|3039.99|3039.99|3039.99|3039.91|3039.91|0
1653574920000|2022-05-26 14:22:00|3040.16|3040.16|3040.11|3040.11|3040.16|3040.16|3039.99|3039.99|0
1653574930000|2022-05-26 14:22:10|3040.15|3040.15|3040.15|3040.15|3040.15|3040.15|3040.15|3040.15|0
1653574940000|2022-05-26 14:22:20|3040.24|3040.24|3040.43|3040.43|3040.43|3040.43|3040.24|3040.24|0
1653574950000|2022-05-26 14:22:30|3040.36|3040.36|3040.36|3040.36|3040.36|3040.36|3040.36|3040.36|0
1653574960000|2022-05-26 14:22:40|3040.69|3040.69|3040.69|3040.69|3040.69|3040.69|3040.69|3040.69|0
1653574970000|2022-05-26 14:22:50|3040.93|3040.93|3040.93|3040.93|3040.93|3040.93|3040.93|3040.93|0
1653574980000|2022-05-26 14:23:00|3040.96|3040.96|3041.26|3041.26|3041.3|3041.3|3040.96|3040.96|0
1653574990000|2022-05-26 14:23:10|3041.35|3041.35|3041.5|3041.5|3041.58|3041.58|3041.35|3041.35|0
1653575000000|2022-05-26 14:23:20|3040.83|3040.83|3040.75|3040.75|3040.83|3040.83|3040.75|3040.75|0
1653575030000|2022-05-26 14:23:50|3040.53|3040.53|3040.53|3040.53|3040.53|3040.53|3040.53|3040.53|0
1653575040000|2022-05-26 14:24:00|3040.34|3040.34|3039.99|3039.99|3040.34|3040.34|3039.99|3039.99|0
1653575050000|2022-05-26 14:24:10|3040.09|3040.09|3040.09|3040.09|3040.09|3040.09|3040.09|3040.09|0
1653575060000|2022-05-26 14:24:20|3040.11|3040.11|3040.11|3040.11|3040.11|3040.11|3040.09|3040.09|0
1653575100000|2022-05-26 14:25:00|3040.34|3040.34|3040.34|3040.34|3040.34|3040.34|3040.34|3040.34|0
1653575110000|2022-05-26 14:25:10|3040.44|3040.44|3040.11|3040.11|3040.44|3040.44|3040.11|3040.11|0
1653575130000|2022-05-26 14:25:30|3040.19|3040.19|3040.11|3040.11|3040.19|3040.19|3040.11|3040.11|0
1653575140000|2022-05-26 14:25:40|3040.29|3040.29|3040.29|3040.29|3040.29|3040.29|3040.29|3040.29|0
1653575150000|2022-05-26 14:25:50|3040.19|3040.19|3040.19|3040.19|3040.19|3040.19|3040.19|3040.19|0
1653575160000|2022-05-26 14:26:00|3040.09|3040.09|3040.28|3040.28|3040.28|3040.28|3040.09|3040.09|0
1653575170000|2022-05-26 14:26:10|3040.39|3040.39|3040.39|3040.39|3040.39|3040.39|3040.39|3040.39|0
1653575180000|2022-05-26 14:26:20|3040.62|3040.62|3040.54|3040.54|3040.62|3040.62|3040.54|3040.54|0
1653575200000|2022-05-26 14:26:40|3040.59|3040.59|3040.58|3040.58|3040.59|3040.59|3040.51|3040.51|0
1653575240000|2022-05-26 14:27:20|3040.54|3040.54|3040.5|3040.5|3040.58|3040.58|3040.5|3040.5|0
1653575250000|2022-05-26 14:27:30|3040.65|3040.65|3040.58|3040.58|3040.65|3040.65|3040.58|3040.58|0
1653575260000|2022-05-26 14:27:40|3040.66|3040.66|3040.89|3040.89|3040.89|3040.89|3040.66|3040.66|0
1653575270000|2022-05-26 14:27:50|3040.96|3040.96|3041.08|3041.08|3041.08|3041.08|3040.96|3040.96|0
1653575290000|2022-05-26 14:28:10|3041.33|3041.33|3041.55|3041.55|3041.55|3041.55|3041.33|3041.33|0
1653575300000|2022-05-26 14:28:20|3041.44|3041.44|3041.27|3041.27|3041.44|3041.44|3041.27|3041.27|0
1653575310000|2022-05-26 14:28:30|3041.35|3041.35|3041.27|3041.27|3041.35|3041.35|3041.27|3041.27|0
1653575320000|2022-05-26 14:28:40|3041.35|3041.35|3041.76|3041.76|3041.76|3041.76|3041.35|3041.35|0
1653575350000|2022-05-26 14:29:10|3041.86|3041.86|3041.86|3041.86|3041.86|3041.86|3041.68|3041.68|0
1653575380000|2022-05-26 14:29:40|3041.78|3041.78|3041.82|3041.82|3041.82|3041.82|3041.7|3041.7|0
1653575390000|2022-05-26 14:29:50|3041.84|3041.84|3041.92|3041.92|3041.92|3041.92|3041.84|3041.84|0
1653575400000|2022-05-26 14:30:00|3041.96|3041.96|3042.41|3042.41|3042.41|3042.41|3041.96|3041.96|0
1653575410000|2022-05-26 14:30:10|3042.32|3042.32|3042.32|3042.32|3042.32|3042.32|3042.32|3042.32|0
1653575420000|2022-05-26 14:30:20|3042.53|3042.53|3042.6|3042.6|3042.6|3042.6|3042.53|3042.53|0
1653575430000|2022-05-26 14:30:30|3042.06|3042.06|3042.02|3042.02|3042.13|3042.13|3042.02|3042.02|0
1653575440000|2022-05-26 14:30:40|3042.13|3042.13|3042.13|3042.13|3042.13|3042.13|3042.13|3042.13|0
1653575470000|2022-05-26 14:31:10|3042.22|3042.22|3042.4|3042.4|3042.4|3042.4|3042.22|3042.22|0
1653575490000|2022-05-26 14:31:30|3042.51|3042.51|3042.51|3042.51|3042.51|3042.51|3042.51|3042.51|0
1653575500000|2022-05-26 14:31:40|3042.43|3042.43|3042.31|3042.31|3042.55|3042.55|3042.31|3042.31|0
1653575520000|2022-05-26 14:32:00|3042.41|3042.41|3042.25|3042.25|3042.43|3042.43|3042.25|3042.25|0
1653575530000|2022-05-26 14:32:10|3042.39|3042.39|3042.39|3042.39|3042.39|3042.39|3042.39|3042.39|0
1653575540000|2022-05-26 14:32:20|3042.24|3042.24|3042.51|3042.51|3042.51|3042.51|3042.24|3042.24|0
1653575550000|2022-05-26 14:32:30|3042.61|3042.61|3042.82|3042.82|3042.83|3042.83|3042.51|3042.51|0
1653575560000|2022-05-26 14:32:40|3042.91|3042.91|3042.96|3042.96|3042.96|3042.96|3042.86|3042.86|0
1653575570000|2022-05-26 14:32:50|3042.75|3042.75|3042.83|3042.83|3042.83|3042.83|3042.75|3042.75|0
1653575580000|2022-05-26 14:33:00|3042.75|3042.75|3042.56|3042.56|3042.75|3042.75|3042.56|3042.56|0
1653575590000|2022-05-26 14:33:10|3042.72|3042.72|3043.05|3043.05|3043.05|3043.05|3042.72|3042.72|0
1653575600000|2022-05-26 14:33:20|3043.14|3043.14|3042.63|3042.63|3043.14|3043.14|3042.63|3042.63|0
1653575610000|2022-05-26 14:33:30|3042.59|3042.59|3042.33|3042.33|3042.59|3042.59|3042.33|3042.33|0
1653575630000|2022-05-26 14:33:50|3042.41|3042.41|3042.62|3042.62|3042.62|3042.62|3042.41|3042.41|0
1653575640000|2022-05-26 14:34:00|3042.5|3042.5|3042.78|3042.78|3042.78|3042.78|3042.5|3042.5|0
1653575660000|2022-05-26 14:34:20|3042.56|3042.56|3042.56|3042.56|3042.56|3042.56|3042.56|3042.56|0
1653575680000|2022-05-26 14:34:40|3042.66|3042.66|3042.66|3042.66|3042.66|3042.66|3042.66|3042.66|0
1653575700000|2022-05-26 14:35:00|3042.74|3042.74|3042.74|3042.74|3042.74|3042.74|3042.74|3042.74|0
1653575710000|2022-05-26 14:35:10|3042.78|3042.78|3042.78|3042.78|3042.78|3042.78|3042.78|3042.78|0
1653575720000|2022-05-26 14:35:20|3042.7|3042.7|3042.88|3042.88|3042.88|3042.88|3042.7|3042.7|0
1653575730000|2022-05-26 14:35:30|3042.92|3042.92|3043|3043|3043|3043|3042.92|3042.92|0
1653575740000|2022-05-26 14:35:40|3043.08|3043.08|3043.14|3043.14|3043.14|3043.14|3043|3043|0
1653575750000|2022-05-26 14:35:50|3043.15|3043.15|3043.15|3043.15|3043.15|3043.15|3043.15|3043.15|0
1653575760000|2022-05-26 14:36:00|3043.08|3043.08|3043.34|3043.34|3043.41|3043.41|3043.08|3043.08|0
1653575770000|2022-05-26 14:36:10|3043.26|3043.26|3043.26|3043.26|3043.26|3043.26|3043.26|3043.26|0
1653575780000|2022-05-26 14:36:20|3043.22|3043.22|3043.3|3043.3|3043.3|3043.3|3043.22|3043.22|0
1653575790000|2022-05-26 14:36:30|3043.41|3043.41|3043.8|3043.8|3043.8|3043.8|3043.41|3043.41|0
1653575800000|2022-05-26 14:36:40|3043.84|3043.84|3043.84|3043.84|3043.84|3043.84|3043.84|3043.84|0
1653575820000|2022-05-26 14:37:00|3043.88|3043.88|3043.7|3043.7|3043.88|3043.88|3043.7|3043.7|0
1653575830000|2022-05-26 14:37:10|3043.62|3043.62|3043.54|3043.54|3043.62|3043.62|3043.54|3043.54|0
1653575840000|2022-05-26 14:37:20|3043.88|3043.88|3043.54|3043.54|3043.88|3043.88|3043.54|3043.54|0
1653575850000|2022-05-26 14:37:30|3043.65|3043.65|3043.64|3043.64|3043.82|3043.82|3043.54|3043.54|0
1653575860000|2022-05-26 14:37:40|3043.61|3043.61|3043.55|3043.55|3043.78|3043.78|3043.55|3043.55|0
1653575870000|2022-05-26 14:37:50|3043.67|3043.67|3043.72|3043.72|3043.72|3043.72|3043.62|3043.62|0
1653575880000|2022-05-26 14:38:00|3043.82|3043.82|3043.89|3043.89|3043.89|3043.89|3043.82|3043.82|0
1653575890000|2022-05-26 14:38:10|3043.81|3043.81|3043.95|3043.95|3044.03|3044.03|3043.81|3043.81|0
1653575900000|2022-05-26 14:38:20|3043.97|3043.97|3044.52|3044.52|3044.52|3044.52|3043.97|3043.97|0
1653575910000|2022-05-26 14:38:30|3044.49|3044.49|3044.16|3044.16|3044.49|3044.49|3044.16|3044.16|0
1653575920000|2022-05-26 14:38:40|3044.37|3044.37|3044.37|3044.37|3044.37|3044.37|3044.37|3044.37|0
1653575930000|2022-05-26 14:38:50|3044.53|3044.53|3044.57|3044.57|3044.57|3044.57|3044.53|3044.53|0
1653575940000|2022-05-26 14:39:00|3044.65|3044.65|3044.65|3044.65|3044.76|3044.76|3044.58|3044.58|0
1653575950000|2022-05-26 14:39:10|3044.73|3044.73|3044.73|3044.73|3044.73|3044.73|3044.73|3044.73|0
1653575960000|2022-05-26 14:39:20|3044.8|3044.8|3044.9|3044.9|3044.9|3044.9|3044.8|3044.8|0
1653575970000|2022-05-26 14:39:30|3044.88|3044.88|3044.88|3044.88|3044.88|3044.88|3044.88|3044.88|0
1653575980000|2022-05-26 14:39:40|3044.98|3044.98|3044.62|3044.62|3044.98|3044.98|3044.62|3044.62|0
1653575990000|2022-05-26 14:39:50|3044.51|3044.51|3044.51|3044.51|3044.51|3044.51|3044.51|3044.51|0
1653576000000|2022-05-26 14:40:00|3044.59|3044.59|3044.46|3044.46|3044.67|3044.67|3044.39|3044.39|0
1653576010000|2022-05-26 14:40:10|3044.35|3044.35|3044.35|3044.35|3044.35|3044.35|3044.35|3044.35|0
1653576020000|2022-05-26 14:40:20|3044.19|3044.19|3044.09|3044.09|3044.19|3044.19|3044.09|3044.09|0
1653576030000|2022-05-26 14:40:30|3043.97|3043.97|3043.97|3043.97|3043.97|3043.97|3043.97|3043.97|0
1653576040000|2022-05-26 14:40:40|3044.17|3044.17|3044.43|3044.43|3044.43|3044.43|3044.17|3044.17|0
1653576050000|2022-05-26 14:40:50|3044.51|3044.51|3044.51|3044.51|3044.51|3044.51|3044.51|3044.51|0
1653576060000|2022-05-26 14:41:00|3044.46|3044.46|3043.97|3043.97|3044.46|3044.46|3043.97|3043.97|0
1653576070000|2022-05-26 14:41:10|3043.89|3043.89|3043.81|3043.81|3043.89|3043.89|3043.81|3043.81|0
1653576100000|2022-05-26 14:41:40|3044.07|3044.07|3044.07|3044.07|3044.07|3044.07|3044.07|3044.07|0
1653576110000|2022-05-26 14:41:50|3044.22|3044.22|3044.29|3044.29|3044.29|3044.29|3044.22|3044.22|0
1653576120000|2022-05-26 14:42:00|3044.61|3044.61|3044.74|3044.74|3044.94|3044.94|3044.61|3044.61|0
1653576130000|2022-05-26 14:42:10|3044.86|3044.86|3044.71|3044.71|3044.86|3044.86|3044.71|3044.71|0
1653576140000|2022-05-26 14:42:20|3044.6|3044.6|3044.65|3044.65|3044.65|3044.65|3044.6|3044.6|0
1653576160000|2022-05-26 14:42:40|3044.82|3044.82|3044.82|3044.82|3044.82|3044.82|3044.82|3044.82|0
1653576170000|2022-05-26 14:42:50|3044.86|3044.86|3044.86|3044.86|3044.86|3044.86|3044.86|3044.86|0
1653576180000|2022-05-26 14:43:00|3045.07|3045.07|3044.66|3044.66|3045.07|3045.07|3044.66|3044.66|0
1653576190000|2022-05-26 14:43:10|3044.76|3044.76|3044.76|3044.76|3044.76|3044.76|3044.76|3044.76|0
1653576210000|2022-05-26 14:43:30|3044.68|3044.68|3044.68|3044.68|3044.68|3044.68|3044.68|3044.68|0
1653576220000|2022-05-26 14:43:40|3044.57|3044.57|3044.57|3044.57|3044.57|3044.57|3044.57|3044.57|0
1653576230000|2022-05-26 14:43:50|3044.9|3044.9|3044.82|3044.82|3044.9|3044.9|3044.82|3044.82|0
1653576240000|2022-05-26 14:44:00|3044.89|3044.89|3044.98|3044.98|3044.98|3044.98|3044.8|3044.8|0
1653576300000|2022-05-26 14:45:00|3045.1|3045.1|3045.02|3045.02|3045.1|3045.1|3045.02|3045.02|0
1653576330000|2022-05-26 14:45:30|3045.18|3045.18|3045.02|3045.02|3045.18|3045.18|3045.02|3045.02|0
1653576380000|2022-05-26 14:46:20|3044.94|3044.94|3044.9|3044.9|3044.94|3044.94|3044.9|3044.9|0
1653576390000|2022-05-26 14:46:30|3044.69|3044.69|3044.61|3044.61|3044.69|3044.69|3044.51|3044.51|0
1653576400000|2022-05-26 14:46:40|3044.56|3044.56|3044.56|3044.56|3044.56|3044.56|3044.56|3044.56|0
1653576420000|2022-05-26 14:47:00|3044.72|3044.72|3044.99|3044.99|3044.99|3044.99|3044.53|3044.53|0
1653576430000|2022-05-26 14:47:10|3045.08|3045.08|3044.82|3044.82|3045.08|3045.08|3044.63|3044.63|0
1653576440000|2022-05-26 14:47:20|3045|3045|3044.94|3044.94|3045.09|3045.09|3044.9|3044.9|0
1653576460000|2022-05-26 14:47:40|3045.02|3045.02|3045.1|3045.1|3045.1|3045.1|3045.02|3045.02|0
1653576470000|2022-05-26 14:47:50|3045.02|3045.02|3045.06|3045.06|3045.07|3045.07|3044.96|3044.96|0
1653576480000|2022-05-26 14:48:00|3044.73|3044.73|3044.46|3044.46|3044.73|3044.73|3044.43|3044.43|0
1653576490000|2022-05-26 14:48:10|3044.56|3044.56|3044.73|3044.73|3044.73|3044.73|3044.56|3044.56|0
1653576520000|2022-05-26 14:48:40|3044.52|3044.52|3044.52|3044.52|3044.52|3044.52|3044.52|3044.52|0
1653576530000|2022-05-26 14:48:50|3044.6|3044.6|3044.68|3044.68|3044.68|3044.68|3044.6|3044.6|0
1653576540000|2022-05-26 14:49:00|3045.35|3045.35|3044.78|3044.78|3045.35|3045.35|3044.75|3044.75|0
1653576550000|2022-05-26 14:49:10|3044.72|3044.72|3045.03|3045.03|3045.03|3045.03|3044.64|3044.64|0
1653576560000|2022-05-26 14:49:20|3044.7|3044.7|3044.7|3044.7|3044.7|3044.7|3044.7|3044.7|0
1653576570000|2022-05-26 14:49:30|3044.86|3044.86|3044.78|3044.78|3044.86|3044.86|3044.78|3044.78|0
1653576590000|2022-05-26 14:49:50|3045.11|3045.11|3045.11|3045.11|3045.11|3045.11|3045.11|3045.11|0
1653576600000|2022-05-26 14:50:00|3045.02|3045.02|3045.02|3045.02|3045.02|3045.02|3044.83|3044.83|0
1653576610000|2022-05-26 14:50:10|3045.12|3045.12|3045.23|3045.23|3045.23|3045.23|3045.12|3045.12|0
1653576620000|2022-05-26 14:50:20|3045.1|3045.1|3045.1|3045.1|3045.1|3045.1|3045.1|3045.1|0
1653576630000|2022-05-26 14:50:30|3045.03|3045.03|3045.23|3045.23|3045.23|3045.23|3045.03|3045.03|0
1653576650000|2022-05-26 14:50:50|3045.45|3045.45|3045.45|3045.45|3045.45|3045.45|3045.45|3045.45|0
1653576660000|2022-05-26 14:51:00|3045.35|3045.35|3045.45|3045.45|3045.53|3045.53|3045.35|3045.35|0
1653576670000|2022-05-26 14:51:10|3045.56|3045.56|3045.12|3045.12|3045.56|3045.56|3045.12|3045.12|0
1653576680000|2022-05-26 14:51:20|3044.94|3044.94|3044.65|3044.65|3044.94|3044.94|3044.65|3044.65|0
1653576710000|2022-05-26 14:51:50|3044.83|3044.83|3044.83|3044.83|3044.83|3044.83|3044.83|3044.83|0
1653576720000|2022-05-26 14:52:00|3044.93|3044.93|3044.83|3044.83|3044.93|3044.93|3044.83|3044.83|0
1653576740000|2022-05-26 14:52:20|3044.55|3044.55|3044.55|3044.55|3044.55|3044.55|3044.55|3044.55|0
1653576750000|2022-05-26 14:52:30|3044.52|3044.52|3044.52|3044.52|3044.52|3044.52|3044.52|3044.52|0
1653576760000|2022-05-26 14:52:40|3044.57|3044.57|3044.57|3044.57|3044.57|3044.57|3044.57|3044.57|0
1653576790000|2022-05-26 14:53:10|3044.8|3044.8|3044.79|3044.79|3044.8|3044.8|3044.69|3044.69|0
1653576800000|2022-05-26 14:53:20|3044.83|3044.83|3044.83|3044.83|3044.83|3044.83|3044.83|3044.83|0
1653576810000|2022-05-26 14:53:30|3044.75|3044.75|3044.64|3044.64|3044.75|3044.75|3044.64|3044.64|0
1653576820000|2022-05-26 14:53:40|3044.56|3044.56|3044.56|3044.56|3044.56|3044.56|3044.56|3044.56|0
1653576830000|2022-05-26 14:53:50|3044.65|3044.65|3044.65|3044.65|3044.73|3044.73|3044.65|3044.65|0
1653576840000|2022-05-26 14:54:00|3044.76|3044.76|3044.76|3044.76|3044.76|3044.76|3044.76|3044.76|0
1653576850000|2022-05-26 14:54:10|3045.1|3045.1|3044.76|3044.76|3045.1|3045.1|3044.76|3044.76|0
1653576860000|2022-05-26 14:54:20|3044.85|3044.85|3044.73|3044.73|3044.85|3044.85|3044.73|3044.73|0
1653576880000|2022-05-26 14:54:40|3044.79|3044.79|3044.81|3044.81|3044.81|3044.81|3044.79|3044.79|0
1653576890000|2022-05-26 14:54:50|3044.64|3044.64|3044.64|3044.64|3044.64|3044.64|3044.64|3044.64|0
1653576900000|2022-05-26 14:55:00|3044.56|3044.56|3044.56|3044.56|3044.56|3044.56|3044.56|3044.56|0
1653576910000|2022-05-26 14:55:10|3044.64|3044.64|3044.64|3044.64|3044.64|3044.64|3044.64|3044.64|0
1653576930000|2022-05-26 14:55:30|3044.75|3044.75|3044.75|3044.75|3044.75|3044.75|3044.75|3044.75|0
1653576950000|2022-05-26 14:55:50|3044.86|3044.86|3044.76|3044.76|3044.86|3044.86|3044.76|3044.76|0
1653576960000|2022-05-26 14:56:00|3044.87|3044.87|3044.98|3044.98|3044.98|3044.98|3044.87|3044.87|0
1653576970000|2022-05-26 14:56:10|3045.09|3045.09|3044.88|3044.88|3045.09|3045.09|3044.88|3044.88|0
1653576980000|2022-05-26 14:56:20|3044.77|3044.77|3044.62|3044.62|3044.77|3044.77|3044.62|3044.62|0
1653576990000|2022-05-26 14:56:30|3044.69|3044.69|3044.69|3044.69|3044.69|3044.69|3044.69|3044.69|0
1653577000000|2022-05-26 14:56:40|3044.76|3044.76|3044.84|3044.84|3044.84|3044.84|3044.76|3044.76|0
1653577010000|2022-05-26 14:56:50|3044.73|3044.73|3044.73|3044.73|3044.73|3044.73|3044.73|3044.73|0
1653577020000|2022-05-26 14:57:00|3045.06|3045.06|3044.99|3044.99|3045.06|3045.06|3044.97|3044.97|0
1653577030000|2022-05-26 14:57:10|3044.88|3044.88|3045.15|3045.15|3045.15|3045.15|3044.88|3044.88|0
1653577050000|2022-05-26 14:57:30|3045.19|3045.19|3045.19|3045.19|3045.19|3045.19|3045.19|3045.19|0
1653577080000|2022-05-26 14:58:00|3045.29|3045.29|3045.29|3045.29|3045.29|3045.29|3045.29|3045.29|0
1653577100000|2022-05-26 14:58:20|3045.32|3045.32|3045.32|3045.32|3045.32|3045.32|3045.32|3045.32|0
1653577140000|2022-05-26 14:59:00|3045.24|3045.24|3044.96|3044.96|3045.24|3045.24|3044.96|3044.96|0
1653577150000|2022-05-26 14:59:10|3044.78|3044.78|3044.86|3044.86|3044.86|3044.86|3044.78|3044.78|0
1653577160000|2022-05-26 14:59:20|3044.79|3044.79|3044.79|3044.79|3044.79|3044.79|3044.79|3044.79|0
1653577170000|2022-05-26 14:59:30|3044.75|3044.75|3044.83|3044.83|3044.83|3044.83|3044.75|3044.75|0
1653577180000|2022-05-26 14:59:40|3044.87|3044.87|3044.64|3044.64|3044.87|3044.87|3044.64|3044.64|0
1653577200000|2022-05-26 15:00:00|3044.72|3044.72|3044.52|3044.52|3044.72|3044.72|3044.52|3044.52|0
1653577210000|2022-05-26 15:00:10|3044.42|3044.42|3044.42|3044.42|3044.42|3044.42|3044.42|3044.42|0
1653577240000|2022-05-26 15:00:40|3044.46|3044.46|3044.34|3044.34|3044.46|3044.46|3044.34|3044.34|0
1653577250000|2022-05-26 15:00:50|3044.58|3044.58|3044.24|3044.24|3044.58|3044.58|3044.24|3044.24|0
1653577260000|2022-05-26 15:01:00|3044.16|3044.16|3044.16|3044.16|3044.16|3044.16|3044.16|3044.16|0
1653577270000|2022-05-26 15:01:10|3044.26|3044.26|3044.26|3044.26|3044.26|3044.26|3044.26|3044.26|0
1653577290000|2022-05-26 15:01:30|3044.38|3044.38|3044.66|3044.66|3044.66|3044.66|3044.38|3044.38|0
1653577300000|2022-05-26 15:01:40|3044.75|3044.75|3044.75|3044.75|3044.75|3044.75|3044.75|3044.75|0
1653577310000|2022-05-26 15:01:50|3044.96|3044.96|3044.96|3044.96|3044.96|3044.96|3044.96|3044.96|0
1653577320000|2022-05-26 15:02:00|3044.75|3044.75|3044.79|3044.79|3044.79|3044.79|3044.75|3044.75|0
1653577330000|2022-05-26 15:02:10|3044.87|3044.87|3044.87|3044.87|3044.87|3044.87|3044.87|3044.87|0
1653577340000|2022-05-26 15:02:20|3045.11|3045.11|3045.11|3045.11|3045.11|3045.11|3045.11|3045.11|0
1653577350000|2022-05-26 15:02:30|3044.77|3044.77|3044.77|3044.77|3044.77|3044.77|3044.77|3044.77|0
1653577360000|2022-05-26 15:02:40|3044.7|3044.7|3044.77|3044.77|3044.77|3044.77|3044.7|3044.7|0
1653577370000|2022-05-26 15:02:50|3044.55|3044.55|3044.55|3044.55|3044.55|3044.55|3044.55|3044.55|0
1653577380000|2022-05-26 15:03:00|3044.22|3044.22|3043.83|3043.83|3044.22|3044.22|3043.64|3043.64|0
1653577390000|2022-05-26 15:03:10|3044.04|3044.04|3044.15|3044.15|3044.15|3044.15|3044.04|3044.04|0
1653577400000|2022-05-26 15:03:20|3044.04|3044.04|3043.96|3043.96|3044.04|3044.04|3043.96|3043.96|0
1653577420000|2022-05-26 15:03:40|3044.14|3044.14|3044.24|3044.24|3044.24|3044.24|3044.14|3044.14|0
1653577430000|2022-05-26 15:03:50|3044.03|3044.03|3044.03|3044.03|3044.03|3044.03|3044.03|3044.03|0
1653577450000|2022-05-26 15:04:10|3044.11|3044.11|3044.36|3044.36|3044.36|3044.36|3044.03|3044.03|0
1653577460000|2022-05-26 15:04:20|3044.48|3044.48|3044.48|3044.48|3044.48|3044.48|3044.48|3044.48|0
1653577470000|2022-05-26 15:04:30|3044.58|3044.58|3044.75|3044.75|3044.75|3044.75|3044.58|3044.58|0
1653577480000|2022-05-26 15:04:40|3044.95|3044.95|3044.95|3044.95|3044.95|3044.95|3044.95|3044.95|0
1653577490000|2022-05-26 15:04:50|3045.03|3045.03|3045.37|3045.37|3045.37|3045.37|3045.03|3045.03|0
1653577500000|2022-05-26 15:05:00|3045.52|3045.52|3045.86|3045.86|3045.86|3045.86|3045.52|3045.52|0
1653577520000|2022-05-26 15:05:20|3046.19|3046.19|3046.12|3046.12|3046.19|3046.19|3046.12|3046.12|0
1653577530000|2022-05-26 15:05:30|3045.78|3045.78|3046.52|3046.52|3046.52|3046.52|3045.78|3045.78|0
1653577540000|2022-05-26 15:05:40|3046.59|3046.59|3046.59|3046.59|3046.59|3046.59|3046.59|3046.59|0
1653577560000|2022-05-26 15:06:00|3046.93|3046.93|3046.94|3046.94|3046.94|3046.94|3046.85|3046.85|0
1653577570000|2022-05-26 15:06:10|3047.27|3047.27|3047.27|3047.27|3047.27|3047.27|3047.27|3047.27|0
1653577580000|2022-05-26 15:06:20|3047.29|3047.29|3047.29|3047.29|3047.29|3047.29|3047.29|3047.29|0
1653577590000|2022-05-26 15:06:30|3047.37|3047.37|3047.37|3047.37|3047.37|3047.37|3047.37|3047.37|0
1653577600000|2022-05-26 15:06:40|3047.45|3047.45|3047.37|3047.37|3047.45|3047.45|3047.37|3047.37|0
1653577610000|2022-05-26 15:06:50|3047.04|3047.04|3047.07|3047.07|3047.07|3047.07|3047.04|3047.04|0
1653577620000|2022-05-26 15:07:00|3047.11|3047.11|3047.11|3047.11|3047.11|3047.11|3047.11|3047.11|0
1653577630000|2022-05-26 15:07:10|3047.03|3047.03|3047.03|3047.03|3047.03|3047.03|3047.03|3047.03|0
1653577640000|2022-05-26 15:07:20|3047.12|3047.12|3047.31|3047.31|3047.31|3047.31|3047.12|3047.12|0
1653577650000|2022-05-26 15:07:30|3047.72|3047.72|3047.72|3047.72|3047.72|3047.72|3047.72|3047.72|0
1653577660000|2022-05-26 15:07:40|3047.82|3047.82|3047.82|3047.82|3047.82|3047.82|3047.82|3047.82|0
1653577670000|2022-05-26 15:07:50|3048|3048|3048|3048|3048|3048|3048|3048|0
1653577680000|2022-05-26 15:08:00|3047.81|3047.81|3047.81|3047.81|3047.81|3047.81|3047.81|3047.81|0
1653577690000|2022-05-26 15:08:10|3047.4|3047.4|3047.4|3047.4|3047.4|3047.4|3047.4|3047.4|0
1653577720000|2022-05-26 15:08:40|3047.17|3047.17|3047.29|3047.29|3047.29|3047.29|3047.17|3047.17|0
1653577730000|2022-05-26 15:08:50|3047.21|3047.21|3047.29|3047.29|3047.29|3047.29|3047.13|3047.13|0
1653577740000|2022-05-26 15:09:00|3047.12|3047.12|3047.12|3047.12|3047.12|3047.12|3047.12|3047.12|0
1653577760000|2022-05-26 15:09:20|3046.96|3046.96|3046.88|3046.88|3046.96|3046.96|3046.88|3046.88|0
1653577790000|2022-05-26 15:09:50|3046.99|3046.99|3047.23|3047.23|3047.23|3047.23|3046.99|3046.99|0
1653577800000|2022-05-26 15:10:00|3047.63|3047.63|3047.56|3047.56|3047.63|3047.63|3047.56|3047.56|0
1653577830000|2022-05-26 15:10:30|3047.64|3047.64|3047.87|3047.87|3047.87|3047.87|3047.64|3047.64|0
1653577840000|2022-05-26 15:10:40|3047.69|3047.69|3047.69|3047.69|3047.69|3047.69|3047.69|3047.69|0
1653577850000|2022-05-26 15:10:50|3047.77|3047.77|3047.7|3047.7|3047.77|3047.77|3047.7|3047.7|0
1653577870000|2022-05-26 15:11:10|3047.62|3047.62|3047.5|3047.5|3047.62|3047.62|3047.5|3047.5|0
1653577900000|2022-05-26 15:11:40|3047.66|3047.66|3047.84|3047.84|3047.84|3047.84|3047.66|3047.66|0
1653577910000|2022-05-26 15:11:50|3047.76|3047.76|3047.58|3047.58|3047.76|3047.76|3047.58|3047.58|0
1653577920000|2022-05-26 15:12:00|3047.25|3047.25|3047.02|3047.02|3047.25|3047.25|3047.02|3047.02|0
1653577930000|2022-05-26 15:12:10|3047.06|3047.06|3047.1|3047.1|3047.1|3047.1|3047.06|3047.06|0
1653577940000|2022-05-26 15:12:20|3047.06|3047.06|3047.45|3047.45|3047.45|3047.45|3047.06|3047.06|0
1653577950000|2022-05-26 15:12:30|3047.59|3047.59|3047.7|3047.7|3047.8|3047.8|3047.59|3047.59|0
1653577990000|2022-05-26 15:13:10|3047.78|3047.78|3047.78|3047.78|3047.78|3047.78|3047.78|3047.78|0
1653578010000|2022-05-26 15:13:30|3047.88|3047.88|3047.71|3047.71|3047.88|3047.88|3047.68|3047.68|0
1653578020000|2022-05-26 15:13:40|3047.76|3047.76|3048.02|3048.02|3048.09|3048.09|3047.58|3047.58|0
1653578030000|2022-05-26 15:13:50|3048.12|3048.12|3048.12|3048.12|3048.22|3048.22|3048.12|3048.12|0
1653578040000|2022-05-26 15:14:00|3048.02|3048.02|3048.42|3048.42|3048.42|3048.42|3048.02|3048.02|0
1653578050000|2022-05-26 15:14:10|3048.33|3048.33|3048.5|3048.5|3048.5|3048.5|3048.24|3048.24|0
1653578060000|2022-05-26 15:14:20|3048.61|3048.61|3048.61|3048.61|3048.61|3048.61|3048.61|3048.61|0
1653578070000|2022-05-26 15:14:30|3048.83|3048.83|3048.7|3048.7|3048.83|3048.83|3048.6|3048.6|0
1653578080000|2022-05-26 15:14:40|3048.78|3048.78|3048.45|3048.45|3048.78|3048.78|3048.45|3048.45|0
1653578090000|2022-05-26 15:14:50|3048.41|3048.41|3048.49|3048.49|3048.49|3048.49|3048.41|3048.41|0
1653578110000|2022-05-26 15:15:10|3048.53|3048.53|3048.53|3048.53|3048.53|3048.53|3048.53|3048.53|0
1653578120000|2022-05-26 15:15:20|3048.45|3048.45|3048.45|3048.45|3048.45|3048.45|3048.45|3048.45|0
1653578130000|2022-05-26 15:15:30|3048.65|3048.65|3048.57|3048.57|3048.65|3048.65|3048.57|3048.57|0
1653578140000|2022-05-26 15:15:40|3048.39|3048.39|3048.39|3048.39|3048.39|3048.39|3048.39|3048.39|0
1653578150000|2022-05-26 15:15:50|3048.17|3048.17|3048.17|3048.17|3048.17|3048.17|3048.17|3048.17|0
1653578160000|2022-05-26 15:16:00|3048.4|3048.4|3048.51|3048.51|3048.51|3048.51|3048.4|3048.4|0
1653578170000|2022-05-26 15:16:10|3048.55|3048.55|3048.46|3048.46|3048.67|3048.67|3048.46|3048.46|0
1653578180000|2022-05-26 15:16:20|3048.64|3048.64|3049.07|3049.07|3049.07|3049.07|3048.64|3048.64|0
1653578190000|2022-05-26 15:16:30|3049.15|3049.15|3048.88|3048.88|3049.58|3049.58|3048.88|3048.88|0
1653578210000|2022-05-26 15:16:50|3049.08|3049.08|3049.08|3049.08|3049.08|3049.08|3049.08|3049.08|0
1653578220000|2022-05-26 15:17:00|3049.16|3049.16|3049.39|3049.39|3049.39|3049.39|3049.16|3049.16|0
1653578230000|2022-05-26 15:17:10|3049.05|3049.05|3049.23|3049.23|3049.23|3049.23|3049.05|3049.05|0
1653578240000|2022-05-26 15:17:20|3049.38|3049.38|3050.48|3050.48|3050.48|3050.48|3049.38|3049.38|0
1653578250000|2022-05-26 15:17:30|3049.82|3049.82|3049.45|3049.45|3049.82|3049.82|3049.45|3049.45|0
1653578260000|2022-05-26 15:17:40|3049.23|3049.23|3048.95|3048.95|3049.23|3049.23|3048.95|3048.95|0
1653578280000|2022-05-26 15:18:00|3049.06|3049.06|3049.06|3049.06|3049.06|3049.06|3049.06|3049.06|0
1653578290000|2022-05-26 15:18:10|3049.15|3049.15|3049.25|3049.25|3049.25|3049.25|3048.89|3048.89|0
1653578300000|2022-05-26 15:18:20|3049.37|3049.37|3049.7|3049.7|3049.7|3049.7|3049.37|3049.37|0
1653578310000|2022-05-26 15:18:30|3050.04|3050.04|3049.81|3049.81|3050.04|3050.04|3049.81|3049.81|0
1653578320000|2022-05-26 15:18:40|3049.92|3049.92|3050.14|3050.14|3050.25|3050.25|3049.92|3049.92|0
1653578340000|2022-05-26 15:19:00|3049.96|3049.96|3049.96|3049.96|3050.04|3050.04|3049.96|3049.96|0
1653578350000|2022-05-26 15:19:10|3050.03|3050.03|3050.03|3050.03|3050.03|3050.03|3050.03|3050.03|0
1653578360000|2022-05-26 15:19:20|3050.15|3050.15|3050.32|3050.32|3050.32|3050.32|3050.15|3050.15|0
1653578380000|2022-05-26 15:19:40|3050.5|3050.5|3050.5|3050.5|3050.5|3050.5|3050.5|3050.5|0
1653578390000|2022-05-26 15:19:50|3050.66|3050.66|3050.66|3050.66|3050.66|3050.66|3050.66|3050.66|0
1653578400000|2022-05-26 15:20:00|3050.77|3050.77|3050.77|3050.77|3050.88|3050.88|3050.77|3050.77|0
1653578410000|2022-05-26 15:20:10|3050.67|3050.67|3050.55|3050.55|3050.67|3050.67|3050.55|3050.55|0
1653578420000|2022-05-26 15:20:20|3050.59|3050.59|3050.59|3050.59|3050.59|3050.59|3050.59|3050.59|0
1653578430000|2022-05-26 15:20:30|3050.24|3050.24|3050.24|3050.24|3050.24|3050.24|3050.24|3050.24|0
1653578440000|2022-05-26 15:20:40|3050.41|3050.41|3050.41|3050.41|3050.52|3050.52|3050.41|3050.41|0
1653578450000|2022-05-26 15:20:50|3050.49|3050.49|3051.37|3051.37|3051.37|3051.37|3050.49|3050.49|0
1653578460000|2022-05-26 15:21:00|3051.44|3051.44|3051.65|3051.65|3051.65|3051.65|3051.32|3051.32|0
1653578470000|2022-05-26 15:21:10|3051.98|3051.98|3051.98|3051.98|3051.98|3051.98|3051.98|3051.98|0
1653578480000|2022-05-26 15:21:20|3052.32|3052.32|3052.75|3052.75|3052.75|3052.75|3052.32|3052.32|0
1653578490000|2022-05-26 15:21:30|3053.09|3053.09|3053.09|3053.09|3053.09|3053.09|3053.09|3053.09|0
1653578500000|2022-05-26 15:21:40|3053.13|3053.13|3053.32|3053.32|3053.32|3053.32|3053.13|3053.13|0
1653578510000|2022-05-26 15:21:50|3053.24|3053.24|3053.53|3053.53|3053.53|3053.53|3053.24|3053.24|0
1653578520000|2022-05-26 15:22:00|3053.76|3053.76|3053.77|3053.77|3053.95|3053.95|3053.76|3053.76|0
1653578530000|2022-05-26 15:22:10|3053.67|3053.67|3052.86|3052.86|3053.77|3053.77|3052.77|3052.77|0
1653578540000|2022-05-26 15:22:20|3052.9|3052.9|3052.98|3052.98|3052.98|3052.98|3052.9|3052.9|0
1653578560000|2022-05-26 15:22:40|3053.32|3053.32|3053.32|3053.32|3053.32|3053.32|3053.32|3053.32|0
1653578570000|2022-05-26 15:22:50|3053.21|3053.21|3053.22|3053.22|3053.32|3053.32|3053.21|3053.21|0
1653578580000|2022-05-26 15:23:00|3053.42|3053.42|3054.22|3054.22|3054.22|3054.22|3053.42|3053.42|0
1653578590000|2022-05-26 15:23:10|3054.03|3054.03|3054.43|3054.43|3054.55|3054.55|3054.03|3054.03|0
1653578600000|2022-05-26 15:23:20|3054.25|3054.25|3054.25|3054.25|3054.25|3054.25|3054.25|3054.25|0
1653578610000|2022-05-26 15:23:30|3054.09|3054.09|3054.02|3054.02|3054.09|3054.09|3054.02|3054.02|0
1653578620000|2022-05-26 15:23:40|3054.24|3054.24|3054.53|3054.53|3054.53|3054.53|3054.24|3054.24|0
1653578630000|2022-05-26 15:23:50|3054.69|3054.69|3054.9|3054.9|3054.9|3054.9|3054.69|3054.69|0
1653578640000|2022-05-26 15:24:00|3054.8|3054.8|3054.13|3054.13|3054.8|3054.8|3054.13|3054.13|0
1653578650000|2022-05-26 15:24:10|3054.24|3054.24|3054.24|3054.24|3054.24|3054.24|3054.24|3054.24|0
1653578660000|2022-05-26 15:24:20|3053.96|3053.96|3054.24|3054.24|3054.24|3054.24|3053.96|3053.96|0
1653578680000|2022-05-26 15:24:40|3053.77|3053.77|3053.7|3053.7|3053.77|3053.77|3053.7|3053.7|0
1653578690000|2022-05-26 15:24:50|3053.77|3053.77|3053.83|3053.83|3053.95|3053.95|3053.77|3053.77|0
1653578700000|2022-05-26 15:25:00|3054.16|3054.16|3054.16|3054.16|3054.16|3054.16|3054.16|3054.16|0
1653578710000|2022-05-26 15:25:10|3054.28|3054.28|3054.2|3054.2|3054.49|3054.49|3054.12|3054.12|0
1653578720000|2022-05-26 15:25:20|3054.15|3054.15|3054.2|3054.2|3054.2|3054.2|3054.15|3054.15|0
1653578730000|2022-05-26 15:25:30|3054.87|3054.87|3054.79|3054.79|3054.87|3054.87|3054.79|3054.79|0
1653578750000|2022-05-26 15:25:50|3054.87|3054.87|3054.82|3054.82|3054.9|3054.9|3054.79|3054.79|0
1653578760000|2022-05-26 15:26:00|3054.93|3054.93|3054.93|3054.93|3054.93|3054.93|3054.93|3054.93|0
1653578780000|2022-05-26 15:26:20|3054.9|3054.9|3053.68|3053.68|3054.9|3054.9|3053.68|3053.68|0
1653578790000|2022-05-26 15:26:30|3053.61|3053.61|3052.94|3052.94|3053.61|3053.61|3052.94|3052.94|0
1653578800000|2022-05-26 15:26:40|3053.05|3053.05|3052.97|3052.97|3053.05|3053.05|3052.97|3052.97|0
1653578820000|2022-05-26 15:27:00|3052.79|3052.79|3052.65|3052.65|3052.79|3052.79|3052.65|3052.65|0
1653578830000|2022-05-26 15:27:10|3052.75|3052.75|3053.42|3053.42|3053.42|3053.42|3052.75|3052.75|0
1653578840000|2022-05-26 15:27:20|3053.38|3053.38|3053.38|3053.38|3053.38|3053.38|3053.38|3053.38|0
1653578850000|2022-05-26 15:27:30|3053.48|3053.48|3054.15|3054.15|3054.15|3054.15|3053.48|3053.48|0
1653578860000|2022-05-26 15:27:40|3054.26|3054.26|3054.49|3054.49|3054.59|3054.59|3054.26|3054.26|0
1653578870000|2022-05-26 15:27:50|3054.58|3054.58|3054.54|3054.54|3054.58|3054.58|3054.54|3054.54|0
1653578880000|2022-05-26 15:28:00|3054.34|3054.34|3054.34|3054.34|3054.34|3054.34|3054.34|3054.34|0
1653578890000|2022-05-26 15:28:10|3054.44|3054.44|3054.47|3054.47|3054.58|3054.58|3054.33|3054.33|0
1653578900000|2022-05-26 15:28:20|3054.54|3054.54|3054.54|3054.54|3054.54|3054.54|3054.54|3054.54|0
1653578910000|2022-05-26 15:28:30|3055.21|3055.21|3055.21|3055.21|3055.21|3055.21|3055.21|3055.21|0
1653578920000|2022-05-26 15:28:40|3055.25|3055.25|3055.32|3055.32|3055.4|3055.4|3055.25|3055.25|0
1653578930000|2022-05-26 15:28:50|3054.98|3054.98|3055.87|3055.87|3055.87|3055.87|3054.98|3054.98|0
1653578940000|2022-05-26 15:29:00|3055.64|3055.64|3055.64|3055.64|3055.74|3055.74|3055.64|3055.64|0
1653578950000|2022-05-26 15:29:10|3055.74|3055.74|3056.03|3056.03|3056.12|3056.12|3055.74|3055.74|0
1653578960000|2022-05-26 15:29:20|3055.94|3055.94|3056.09|3056.09|3056.3|3056.3|3055.94|3055.94|0
1653578970000|2022-05-26 15:29:30|3056.95|3056.95|3057.18|3057.18|3057.58|3057.58|3056.78|3056.78|0
1653578980000|2022-05-26 15:29:40|3056.74|3056.74|3057.09|3057.09|3057.11|3057.11|3056.62|3056.62|0
1653578990000|2022-05-26 15:29:50|3057.17|3057.17|3057.12|3057.12|3057.2|3057.2|3056.56|3056.56|0
1653635700000|2022-05-27 07:15:00|3046.99|3046.99|3046.33|3046.33|3046.99|3046.99|3046.33|3046.33|0
1653635710000|2022-05-27 07:15:10|3045.99|3045.99|3046.03|3046.03|3046.03|3046.03|3045.99|3045.99|0
1653635720000|2022-05-27 07:15:20|3045.92|3045.92|3045.2|3045.2|3045.92|3045.92|3045.2|3045.2|0
1653635730000|2022-05-27 07:15:30|3045|3045|3044|3044|3045|3045|3044|3044|0
1653635750000|2022-05-27 07:15:50|3043.93|3043.93|3042.6|3042.6|3043.93|3043.93|3042.6|3042.6|0
1653635760000|2022-05-27 07:16:00|3041.6|3041.6|3041.74|3041.74|3042.06|3042.06|3041.53|3041.53|0
1653635770000|2022-05-27 07:16:10|3041.81|3041.81|3041.58|3041.58|3041.81|3041.81|3041.58|3041.58|0
1653635780000|2022-05-27 07:16:20|3041.16|3041.16|3040.69|3040.69|3041.16|3041.16|3040.69|3040.69|0
1653635790000|2022-05-27 07:16:30|3040.61|3040.61|3040.82|3040.82|3040.82|3040.82|3040.4|3040.4|0
1653635800000|2022-05-27 07:16:40|3040.93|3040.93|3041.38|3041.38|3041.38|3041.38|3040.93|3040.93|0
1653635810000|2022-05-27 07:16:50|3041.47|3041.47|3042.67|3042.67|3042.67|3042.67|3041.47|3041.47|0
1653635820000|2022-05-27 07:17:00|3042.9|3042.9|3043.01|3043.01|3043.01|3043.01|3042.9|3042.9|0
1653635830000|2022-05-27 07:17:10|3042.85|3042.85|3042.85|3042.85|3042.85|3042.85|3042.85|3042.85|0
1653635840000|2022-05-27 07:17:20|3043.19|3043.19|3043.19|3043.19|3043.19|3043.19|3043.19|3043.19|0
1653635850000|2022-05-27 07:17:30|3043.41|3043.41|3043.41|3043.41|3043.41|3043.41|3043.41|3043.41|0
1653635860000|2022-05-27 07:17:40|3043.49|3043.49|3043.81|3043.81|3043.81|3043.81|3043.49|3043.49|0
1653635870000|2022-05-27 07:17:50|3043.89|3043.89|3043.89|3043.89|3043.89|3043.89|3043.89|3043.89|0
1653635880000|2022-05-27 07:18:00|3043.93|3043.93|3043.93|3043.93|3043.93|3043.93|3043.93|3043.93|0
1653635900000|2022-05-27 07:18:20|3043.75|3043.75|3043.54|3043.54|3043.75|3043.75|3043.43|3043.43|0
1653635910000|2022-05-27 07:18:30|3043.37|3043.37|3043.66|3043.66|3043.66|3043.66|3043.37|3043.37|0
1653635920000|2022-05-27 07:18:40|3043.99|3043.99|3044.07|3044.07|3044.07|3044.07|3043.99|3043.99|0
1653635940000|2022-05-27 07:19:00|3044.15|3044.15|3044.57|3044.57|3044.57|3044.57|3044.15|3044.15|0
1653635950000|2022-05-27 07:19:10|3044.34|3044.34|3043.56|3043.56|3044.34|3044.34|3043.34|3043.34|0
1653635960000|2022-05-27 07:19:20|3043.64|3043.64|3043.64|3043.64|3043.64|3043.64|3043.64|3043.64|0
1653635970000|2022-05-27 07:19:30|3043.76|3043.76|3043.76|3043.76|3043.76|3043.76|3043.76|3043.76|0
1653635980000|2022-05-27 07:19:40|3043.51|3043.51|3043.51|3043.51|3043.51|3043.51|3043.51|3043.51|0
1653635990000|2022-05-27 07:19:50|3043.85|3043.85|3043.95|3043.95|3044.05|3044.05|3043.85|3043.85|0
1653636010000|2022-05-27 07:20:10|3043.86|3043.86|3043.86|3043.86|3043.86|3043.86|3043.86|3043.86|0
1653636030000|2022-05-27 07:20:30|3043.71|3043.71|3043.71|3043.71|3043.71|3043.71|3043.71|3043.71|0
1653636050000|2022-05-27 07:20:50|3043.33|3043.33|3043.33|3043.33|3043.33|3043.33|3043.33|3043.33|0
1653636060000|2022-05-27 07:21:00|3043.27|3043.27|3043.27|3043.27|3043.27|3043.27|3043.27|3043.27|0
1653636080000|2022-05-27 07:21:20|3043.35|3043.35|3043.59|3043.59|3043.59|3043.59|3043.35|3043.35|0
1653636110000|2022-05-27 07:21:50|3043.92|3043.92|3045.26|3045.26|3045.26|3045.26|3043.92|3043.92|0
1653636120000|2022-05-27 07:22:00|3045.56|3045.56|3045.56|3045.56|3045.9|3045.9|3045.56|3045.56|0
1653636150000|2022-05-27 07:22:30|3045.63|3045.63|3046.11|3046.11|3046.11|3046.11|3045.53|3045.53|0
1653636160000|2022-05-27 07:22:40|3046|3046|3046.21|3046.21|3046.21|3046.21|3046|3046|0
1653636170000|2022-05-27 07:22:50|3045.83|3045.83|3046.14|3046.14|3046.14|3046.14|3045.8|3045.8|0
1653636190000|2022-05-27 07:23:10|3045.96|3045.96|3046.61|3046.61|3046.78|3046.78|3045.96|3045.96|0
1653636200000|2022-05-27 07:23:20|3046.94|3046.94|3046.27|3046.27|3046.94|3046.94|3046.27|3046.27|0
1653636250000|2022-05-27 07:24:10|3046.16|3046.16|3046.09|3046.09|3046.16|3046.16|3046.09|3046.09|0
1653636270000|2022-05-27 07:24:30|3045.01|3045.01|3045.12|3045.12|3045.12|3045.12|3045.01|3045.01|0
1653636300000|2022-05-27 07:25:00|3045.46|3045.46|3045.9|3045.9|3046.1|3046.1|3045.46|3045.46|0
1653636320000|2022-05-27 07:25:20|3046.23|3046.23|3046.44|3046.44|3046.44|3046.44|3046.23|3046.23|0
1653636330000|2022-05-27 07:25:30|3046.65|3046.65|3047.18|3047.18|3047.18|3047.18|3046.47|3046.47|0
1653636340000|2022-05-27 07:25:40|3047.22|3047.22|3048.1|3048.1|3048.1|3048.1|3047.22|3047.22|0
1653636350000|2022-05-27 07:25:50|3048.02|3048.02|3048.09|3048.09|3048.09|3048.09|3047.94|3047.94|0
1653636370000|2022-05-27 07:26:10|3047.75|3047.75|3048.07|3048.07|3048.07|3048.07|3047.53|3047.53|0
1653636380000|2022-05-27 07:26:20|3048.04|3048.04|3047.83|3047.83|3048.2|3048.2|3047.83|3047.83|0
1653636390000|2022-05-27 07:26:30|3047.75|3047.75|3047.83|3047.83|3047.83|3047.83|3047.75|3047.75|0
1653636420000|2022-05-27 07:27:00|3047.75|3047.75|3047.98|3047.98|3047.98|3047.98|3047.6|3047.6|0
1653636450000|2022-05-27 07:27:30|3047.94|3047.94|3048.29|3048.29|3048.29|3048.29|3047.94|3047.94|0
1653636460000|2022-05-27 07:27:40|3048.38|3048.38|3048.38|3048.38|3048.38|3048.38|3048.38|3048.38|0
1653636480000|2022-05-27 07:28:00|3048.29|3048.29|3048.29|3048.29|3048.29|3048.29|3048.29|3048.29|0
1653636490000|2022-05-27 07:28:10|3048.34|3048.34|3049.36|3049.36|3049.36|3049.36|3048.34|3048.34|0
1653636500000|2022-05-27 07:28:20|3049.33|3049.33|3049.22|3049.22|3049.33|3049.33|3048.83|3048.83|0
1653636520000|2022-05-27 07:28:40|3048.89|3048.89|3048.89|3048.89|3048.89|3048.89|3048.89|3048.89|0
1653636530000|2022-05-27 07:28:50|3049.01|3049.01|3049.01|3049.01|3049.01|3049.01|3049.01|3049.01|0
1653636540000|2022-05-27 07:29:00|3049.15|3049.15|3049.07|3049.07|3049.3|3049.3|3048.99|3048.99|0
1653636550000|2022-05-27 07:29:10|3049.4|3049.4|3049.31|3049.31|3049.4|3049.4|3049.31|3049.31|0
1653636560000|2022-05-27 07:29:20|3049.23|3049.23|3049.23|3049.23|3049.23|3049.23|3049.23|3049.23|0
1653636570000|2022-05-27 07:29:30|3049.31|3049.31|3049.27|3049.27|3049.43|3049.43|3049.27|3049.27|0
1653636580000|2022-05-27 07:29:40|3049.35|3049.35|3049.45|3049.45|3049.45|3049.45|3049.35|3049.35|0
1653636600000|2022-05-27 07:30:00|3049.52|3049.52|3048.99|3048.99|3049.52|3049.52|3048.99|3048.99|0
1653636610000|2022-05-27 07:30:10|3048.87|3048.87|3048.34|3048.34|3048.87|3048.87|3048.34|3048.34|0
1653636620000|2022-05-27 07:30:20|3048.14|3048.14|3048.36|3048.36|3048.36|3048.36|3048.14|3048.14|0
1653636630000|2022-05-27 07:30:30|3048.48|3048.48|3048.48|3048.48|3048.48|3048.48|3048.48|3048.48|0
1653636640000|2022-05-27 07:30:40|3048.82|3048.82|3048.82|3048.82|3048.82|3048.82|3048.82|3048.82|0
1653636650000|2022-05-27 07:30:50|3048.92|3048.92|3048.92|3048.92|3048.92|3048.92|3048.92|3048.92|0
1653636670000|2022-05-27 07:31:10|3048.39|3048.39|3048.46|3048.46|3048.46|3048.46|3048.28|3048.28|0
1653636690000|2022-05-27 07:31:30|3048.78|3048.78|3050.1|3050.1|3050.1|3050.1|3048.78|3048.78|0
1653636700000|2022-05-27 07:31:40|3049.99|3049.99|3049.99|3049.99|3049.99|3049.99|3049.99|3049.99|0
1653636710000|2022-05-27 07:31:50|3049.88|3049.88|3049.88|3049.88|3049.88|3049.88|3049.88|3049.88|0
1653636730000|2022-05-27 07:32:10|3050.09|3050.09|3050.17|3050.17|3050.17|3050.17|3049.76|3049.76|0
1653636760000|2022-05-27 07:32:40|3050.25|3050.25|3050.25|3050.25|3050.25|3050.25|3050.25|3050.25|0
1653636810000|2022-05-27 07:33:30|3050.41|3050.41|3050.41|3050.41|3050.41|3050.41|3050.41|3050.41|0
1653636840000|2022-05-27 07:34:00|3050.2|3050.2|3050.2|3050.2|3050.2|3050.2|3050.2|3050.2|0
1653636850000|2022-05-27 07:34:10|3049.93|3049.93|3049.36|3049.36|3049.93|3049.93|3049.36|3049.36|0
1653636860000|2022-05-27 07:34:20|3049.25|3049.25|3049.13|3049.13|3049.25|3049.25|3049.13|3049.13|0
1653636880000|2022-05-27 07:34:40|3050.13|3050.13|3050.21|3050.21|3050.21|3050.21|3050.13|3050.13|0
1653636900000|2022-05-27 07:35:00|3050.88|3050.88|3051.2|3051.2|3051.2|3051.2|3050.88|3050.88|0
1653636940000|2022-05-27 07:35:40|3050.91|3050.91|3050.91|3050.91|3050.91|3050.91|3050.91|3050.91|0
1653636950000|2022-05-27 07:35:50|3051|3051|3051|3051|3051|3051|3051|3051|0
1653636960000|2022-05-27 07:36:00|3051.07|3051.07|3051.27|3051.27|3051.27|3051.27|3051.07|3051.07|0
1653636970000|2022-05-27 07:36:10|3051.07|3051.07|3051.07|3051.07|3051.07|3051.07|3051.07|3051.07|0
1653637010000|2022-05-27 07:36:50|3051.11|3051.11|3051.11|3051.11|3051.11|3051.11|3051.11|3051.11|0
1653637020000|2022-05-27 07:37:00|3051.52|3051.52|3052.7|3052.7|3052.7|3052.7|3051.52|3051.52|0
1653637030000|2022-05-27 07:37:10|3052.93|3052.93|3052.75|3052.75|3052.93|3052.93|3052.75|3052.75|0
1653637040000|2022-05-27 07:37:20|3052.93|3052.93|3053.1|3053.1|3053.1|3053.1|3052.93|3052.93|0
1653637050000|2022-05-27 07:37:30|3053.28|3053.28|3053.44|3053.44|3053.44|3053.44|3053.28|3053.28|0
1653637070000|2022-05-27 07:37:50|3053.62|3053.62|3053.44|3053.44|3053.62|3053.62|3053.44|3053.44|0
1653637080000|2022-05-27 07:38:00|3053.26|3053.26|3053.26|3053.26|3053.26|3053.26|3053.26|3053.26|0
1653637110000|2022-05-27 07:38:30|3053.6|3053.6|3053.6|3053.6|3053.6|3053.6|3053.6|3053.6|0
1653637120000|2022-05-27 07:38:40|3053.82|3053.82|3053.82|3053.82|3053.82|3053.82|3053.82|3053.82|0
1653637130000|2022-05-27 07:38:50|3053.7|3053.7|3053.7|3053.7|3053.7|3053.7|3053.7|3053.7|0
1653637140000|2022-05-27 07:39:00|3054.17|3054.17|3053.92|3053.92|3054.17|3054.17|3053.62|3053.62|0
1653637160000|2022-05-27 07:39:20|3054.06|3054.06|3054.06|3054.06|3054.06|3054.06|3054.06|3054.06|0
1653637190000|2022-05-27 07:39:50|3054.46|3054.46|3055.01|3055.01|3055.01|3055.01|3054.46|3054.46|0
1653637220000|2022-05-27 07:40:20|3054.83|3054.83|3054.87|3054.87|3054.87|3054.87|3054.83|3054.83|0
1653637250000|2022-05-27 07:40:50|3054.8|3054.8|3054.73|3054.73|3054.8|3054.8|3054.73|3054.73|0
1653637260000|2022-05-27 07:41:00|3054.94|3054.94|3056.12|3056.12|3056.24|3056.24|3054.94|3054.94|0
1653637270000|2022-05-27 07:41:10|3056.33|3056.33|3056.15|3056.15|3056.61|3056.61|3056.15|3056.15|0
1653637280000|2022-05-27 07:41:20|3056.05|3056.05|3055.98|3055.98|3056.05|3056.05|3055.98|3055.98|0
1653637290000|2022-05-27 07:41:30|3055.88|3055.88|3055.88|3055.88|3055.88|3055.88|3055.88|3055.88|0
1653637300000|2022-05-27 07:41:40|3056.09|3056.09|3056.33|3056.33|3056.33|3056.33|3056.09|3056.09|0
1653637310000|2022-05-27 07:41:50|3056.44|3056.44|3056.6|3056.6|3056.6|3056.6|3056.44|3056.44|0
1653637320000|2022-05-27 07:42:00|3056.67|3056.67|3056.78|3056.78|3056.86|3056.86|3056.67|3056.67|0
1653637340000|2022-05-27 07:42:20|3056.58|3056.58|3056.5|3056.5|3056.58|3056.58|3056.5|3056.5|0
1653637350000|2022-05-27 07:42:30|3056.64|3056.64|3056.64|3056.64|3056.64|3056.64|3056.64|3056.64|0
1653637380000|2022-05-27 07:43:00|3056.68|3056.68|3056.68|3056.68|3056.68|3056.68|3056.68|3056.68|0
1653637390000|2022-05-27 07:43:10|3056.45|3056.45|3056.71|3056.71|3056.71|3056.71|3056.41|3056.41|0
1653637420000|2022-05-27 07:43:40|3056.88|3056.88|3057.09|3057.09|3057.2|3057.2|3056.88|3056.88|0
1653637460000|2022-05-27 07:44:20|3057.17|3057.17|3057.17|3057.17|3057.17|3057.17|3057.17|3057.17|0
1653637470000|2022-05-27 07:44:30|3057.34|3057.34|3057.34|3057.34|3057.34|3057.34|3057.34|3057.34|0
1653637490000|2022-05-27 07:44:50|3057.42|3057.42|3057.42|3057.42|3057.42|3057.42|3057.42|3057.42|0
1653637500000|2022-05-27 07:45:00|3057.24|3057.24|3057.24|3057.24|3057.24|3057.24|3057.24|3057.24|0
1653637520000|2022-05-27 07:45:20|3057.39|3057.39|3057.39|3057.39|3057.39|3057.39|3057.39|3057.39|0
1653637540000|2022-05-27 07:45:40|3057.43|3057.43|3057.43|3057.43|3057.43|3057.43|3057.43|3057.43|0
1653637550000|2022-05-27 07:45:50|3057.35|3057.35|3057.35|3057.35|3057.35|3057.35|3057.35|3057.35|0
1653637560000|2022-05-27 07:46:00|3057.6|3057.6|3057.6|3057.6|3057.6|3057.6|3057.6|3057.6|0
1653637570000|2022-05-27 07:46:10|3057.68|3057.68|3057.93|3057.93|3057.93|3057.93|3057.68|3057.68|0
1653637580000|2022-05-27 07:46:20|3057.97|3057.97|3057.81|3057.81|3057.97|3057.97|3057.63|3057.63|0
1653637610000|2022-05-27 07:46:50|3057.69|3057.69|3057.37|3057.37|3057.69|3057.69|3057.27|3057.27|0
1653637620000|2022-05-27 07:47:00|3057.29|3057.29|3057.03|3057.03|3057.29|3057.29|3057.03|3057.03|0
1653637630000|2022-05-27 07:47:10|3056.99|3056.99|3056.99|3056.99|3056.99|3056.99|3056.99|3056.99|0
1653637650000|2022-05-27 07:47:30|3057.15|3057.15|3057.11|3057.11|3057.15|3057.15|3057.07|3057.07|0
1653637660000|2022-05-27 07:47:40|3057.21|3057.21|3057|3057|3057.21|3057.21|3057|3057|0
1653637670000|2022-05-27 07:47:50|3056.93|3056.93|3056.83|3056.83|3056.93|3056.93|3056.83|3056.83|0
1653637680000|2022-05-27 07:48:00|3056.93|3056.93|3056.77|3056.77|3056.93|3056.93|3056.77|3056.77|0
1653637710000|2022-05-27 07:48:30|3056.47|3056.47|3057.86|3057.86|3058.57|3058.57|3056.47|3056.47|0
1653637730000|2022-05-27 07:48:50|3057.94|3057.94|3057.94|3057.94|3057.94|3057.94|3057.94|3057.94|0
1653637740000|2022-05-27 07:49:00|3058.02|3058.02|3058.15|3058.15|3058.2|3058.2|3058.02|3058.02|0
1653637750000|2022-05-27 07:49:10|3058.27|3058.27|3058.6|3058.6|3058.6|3058.6|3058.27|3058.27|0
1653637770000|2022-05-27 07:49:30|3058.27|3058.27|3058.27|3058.27|3058.27|3058.27|3058.27|3058.27|0
1653637780000|2022-05-27 07:49:40|3058.39|3058.39|3058.54|3058.54|3058.54|3058.54|3058.39|3058.39|0
1653637790000|2022-05-27 07:49:50|3058.46|3058.46|3058.24|3058.24|3058.46|3058.46|3058.08|3058.08|0
1653637800000|2022-05-27 07:50:00|3058.14|3058.14|3058.14|3058.14|3058.14|3058.14|3058.14|3058.14|0
1653637820000|2022-05-27 07:50:20|3058.03|3058.03|3058.03|3058.03|3058.03|3058.03|3058.03|3058.03|0
1653637850000|2022-05-27 07:50:50|3058.12|3058.12|3058.26|3058.26|3058.26|3058.26|3058.12|3058.12|0
1653637860000|2022-05-27 07:51:00|3058.16|3058.16|3058.04|3058.04|3058.16|3058.16|3058.04|3058.04|0
1653637870000|2022-05-27 07:51:10|3058.23|3058.23|3058.23|3058.23|3058.23|3058.23|3058.23|3058.23|0
1653637880000|2022-05-27 07:51:20|3058.32|3058.32|3058.53|3058.53|3058.53|3058.53|3058.32|3058.32|0
1653637890000|2022-05-27 07:51:30|3058.74|3058.74|3058.74|3058.74|3058.74|3058.74|3058.74|3058.74|0
1653637900000|2022-05-27 07:51:40|3058.9|3058.9|3060.66|3060.66|3060.66|3060.66|3058.9|3058.9|0
1653637920000|2022-05-27 07:52:00|3060.78|3060.78|3060.78|3060.78|3060.78|3060.78|3060.78|3060.78|0
1653637930000|2022-05-27 07:52:10|3060.82|3060.82|3060.7|3060.7|3060.82|3060.82|3060.7|3060.7|0
1653637940000|2022-05-27 07:52:20|3060.62|3060.62|3060.62|3060.62|3060.62|3060.62|3060.62|3060.62|0
1653637950000|2022-05-27 07:52:30|3060.5|3060.5|3060.5|3060.5|3060.5|3060.5|3060.5|3060.5|0
1653637960000|2022-05-27 07:52:40|3060.11|3060.11|3059.95|3059.95|3060.11|3060.11|3059.95|3059.95|0
1653637970000|2022-05-27 07:52:50|3059.8|3059.8|3059.8|3059.8|3059.8|3059.8|3059.8|3059.8|0
1653637980000|2022-05-27 07:53:00|3059.88|3059.88|3059.88|3059.88|3059.88|3059.88|3059.88|3059.88|0
1653637990000|2022-05-27 07:53:10|3060.09|3060.09|3059.67|3059.67|3060.09|3060.09|3059.67|3059.67|0
1653638010000|2022-05-27 07:53:30|3059.81|3059.81|3059.99|3059.99|3059.99|3059.99|3059.81|3059.81|0
1653638020000|2022-05-27 07:53:40|3060.3|3060.3|3060.3|3060.3|3060.3|3060.3|3060.3|3060.3|0
1653638030000|2022-05-27 07:53:50|3060.48|3060.48|3060.89|3060.89|3060.89|3060.89|3060.48|3060.48|0
1653638040000|2022-05-27 07:54:00|3061.05|3061.05|3061.26|3061.26|3061.47|3061.47|3061.05|3061.05|0
1653638050000|2022-05-27 07:54:10|3061.48|3061.48|3061.27|3061.27|3061.48|3061.48|3061.27|3061.27|0
1653638060000|2022-05-27 07:54:20|3061.3|3061.3|3061.39|3061.39|3061.39|3061.39|3061.3|3061.3|0
1653638070000|2022-05-27 07:54:30|3061.53|3061.53|3061.61|3061.61|3061.61|3061.61|3061.53|3061.53|0
1653638080000|2022-05-27 07:54:40|3061.92|3061.92|3061.33|3061.33|3062|3062|3061.33|3061.33|0
1653638090000|2022-05-27 07:54:50|3061.13|3061.13|3061.13|3061.13|3061.13|3061.13|3061.13|3061.13|0
1653638110000|2022-05-27 07:55:10|3062.42|3062.42|3062.47|3062.47|3062.47|3062.47|3062.42|3062.42|0
1653638150000|2022-05-27 07:55:50|3062.16|3062.16|3062.16|3062.16|3062.16|3062.16|3062.16|3062.16|0
1653638160000|2022-05-27 07:56:00|3061.83|3061.83|3061.83|3061.83|3061.83|3061.83|3061.83|3061.83|0
1653638170000|2022-05-27 07:56:10|3061.93|3061.93|3061.84|3061.84|3061.93|3061.93|3061.84|3061.84|0
1653638180000|2022-05-27 07:56:20|3061.94|3061.94|3062.06|3062.06|3062.06|3062.06|3061.94|3061.94|0
1653638190000|2022-05-27 07:56:30|3062.16|3062.16|3062.68|3062.68|3062.68|3062.68|3062.16|3062.16|0
1653638200000|2022-05-27 07:56:40|3062.55|3062.55|3062.68|3062.68|3062.68|3062.68|3062.55|3062.55|0
1653638220000|2022-05-27 07:57:00|3062.78|3062.78|3062.78|3062.78|3062.78|3062.78|3062.78|3062.78|0
1653638230000|2022-05-27 07:57:10|3062.66|3062.66|3062.53|3062.53|3062.66|3062.66|3062.53|3062.53|0
1653638240000|2022-05-27 07:57:20|3062.2|3062.2|3062.2|3062.2|3062.46|3062.46|3062.2|3062.2|0
1653638250000|2022-05-27 07:57:30|3062.3|3062.3|3062.19|3062.19|3062.3|3062.3|3062.19|3062.19|0
1653638260000|2022-05-27 07:57:40|3061.87|3061.87|3061.87|3061.87|3061.87|3061.87|3061.87|3061.87|0
1653638280000|2022-05-27 07:58:00|3061.76|3061.76|3061.79|3061.79|3061.79|3061.79|3061.76|3061.76|0
1653638310000|2022-05-27 07:58:30|3062|3062|3062|3062|3062|3062|3062|3062|0
1653638320000|2022-05-27 07:58:40|3062.21|3062.21|3062.29|3062.29|3062.29|3062.29|3062.21|3062.21|0
1653638330000|2022-05-27 07:58:50|3062.62|3062.62|3062.62|3062.62|3062.62|3062.62|3062.62|3062.62|0
1653638340000|2022-05-27 07:59:00|3062.73|3062.73|3062.83|3062.83|3062.83|3062.83|3062.73|3062.73|0
1653638350000|2022-05-27 07:59:10|3062.92|3062.92|3062.74|3062.74|3062.92|3062.92|3062.74|3062.74|0
1653638390000|2022-05-27 07:59:50|3062.41|3062.41|3062.41|3062.41|3062.41|3062.41|3062.41|3062.41|0
1653638400000|2022-05-27 08:00:00|3062.49|3062.49|3062.6|3062.6|3062.6|3062.6|3062.49|3062.49|0
1653638420000|2022-05-27 08:00:20|3062.68|3062.68|3062.68|3062.68|3062.68|3062.68|3062.68|3062.68|0
1653638450000|2022-05-27 08:00:50|3062.59|3062.59|3062.59|3062.59|3062.59|3062.59|3062.59|3062.59|0
1653638460000|2022-05-27 08:01:00|3062.39|3062.39|3062.04|3062.04|3062.39|3062.39|3062.04|3062.04|0
1653638470000|2022-05-27 08:01:10|3062.12|3062.12|3062.12|3062.12|3062.12|3062.12|3062.12|3062.12|0
1653638500000|2022-05-27 08:01:40|3062|3062|3061.96|3061.96|3062|3062|3061.96|3061.96|0
1653638510000|2022-05-27 08:01:50|3062.04|3062.04|3062.04|3062.04|3062.04|3062.04|3062.04|3062.04|0
1653638520000|2022-05-27 08:02:00|3062|3062|3062|3062|3062|3062|3062|3062|0
1653638550000|2022-05-27 08:02:30|3061.96|3061.96|3061.87|3061.87|3061.96|3061.96|3061.87|3061.87|0
1653638560000|2022-05-27 08:02:40|3061.65|3061.65|3061.65|3061.65|3061.65|3061.65|3061.65|3061.65|0
1653638570000|2022-05-27 08:02:50|3061.57|3061.57|3061.57|3061.57|3061.57|3061.57|3061.57|3061.57|0
1653638580000|2022-05-27 08:03:00|3061.66|3061.66|3060.22|3060.22|3061.66|3061.66|3060.22|3060.22|0
1653638590000|2022-05-27 08:03:10|3060.02|3060.02|3060.02|3060.02|3060.02|3060.02|3060.02|3060.02|0
1653638610000|2022-05-27 08:03:30|3060.06|3060.06|3060.06|3060.06|3060.06|3060.06|3060.06|3060.06|0
1653638620000|2022-05-27 08:03:40|3060.02|3060.02|3060.02|3060.02|3060.02|3060.02|3060.02|3060.02|0
1653638640000|2022-05-27 08:04:00|3060.12|3060.12|3060.33|3060.33|3060.46|3060.46|3060.12|3060.12|0
1653638650000|2022-05-27 08:04:10|3060.41|3060.41|3060.07|3060.07|3060.41|3060.41|3060.07|3060.07|0
1653638660000|2022-05-27 08:04:20|3059.93|3059.93|3059.93|3059.93|3059.93|3059.93|3059.93|3059.93|0
1653638700000|2022-05-27 08:05:00|3060.01|3060.01|3060.29|3060.29|3060.29|3060.29|3060.01|3060.01|0
1653638710000|2022-05-27 08:05:10|3060.37|3060.37|3060.66|3060.66|3060.66|3060.66|3060.37|3060.37|0
1653638740000|2022-05-27 08:05:40|3060.56|3060.56|3060.56|3060.56|3060.56|3060.56|3060.56|3060.56|0
1653638750000|2022-05-27 08:05:50|3060.48|3060.48|3060.48|3060.48|3060.48|3060.48|3060.48|3060.48|0
1653638780000|2022-05-27 08:06:20|3060.52|3060.52|3060.43|3060.43|3060.52|3060.52|3060.43|3060.43|0
1653638820000|2022-05-27 08:07:00|3060.51|3060.51|3060.35|3060.35|3060.51|3060.51|3060.35|3060.35|0
1653638840000|2022-05-27 08:07:20|3060.53|3060.53|3060.53|3060.53|3060.53|3060.53|3060.53|3060.53|0
1653638850000|2022-05-27 08:07:30|3060.49|3060.49|3060.37|3060.37|3060.49|3060.49|3060.37|3060.37|0
1653638860000|2022-05-27 08:07:40|3060.33|3060.33|3060.33|3060.33|3060.33|3060.33|3060.33|3060.33|0
1653638880000|2022-05-27 08:08:00|3060.37|3060.37|3060.41|3060.41|3060.41|3060.41|3060.37|3060.37|0
1653638910000|2022-05-27 08:08:30|3060.31|3060.31|3060.57|3060.57|3060.61|3060.61|3060.31|3060.31|0
1653638930000|2022-05-27 08:08:50|3060.53|3060.53|3060.07|3060.07|3060.53|3060.53|3060.07|3060.07|0
1653638940000|2022-05-27 08:09:00|3060.29|3060.29|3060.21|3060.21|3060.29|3060.29|3060.21|3060.21|0
1653638960000|2022-05-27 08:09:20|3060.13|3060.13|3060.13|3060.13|3060.13|3060.13|3060.13|3060.13|0
1653638970000|2022-05-27 08:09:30|3060.06|3060.06|3060.06|3060.06|3060.06|3060.06|3060.06|3060.06|0
1653638990000|2022-05-27 08:09:50|3059.98|3059.98|3059.98|3059.98|3059.98|3059.98|3059.98|3059.98|0
1653639040000|2022-05-27 08:10:40|3059.87|3059.87|3059.87|3059.87|3059.87|3059.87|3059.87|3059.87|0
1653639060000|2022-05-27 08:11:00|3059.82|3059.82|3059.82|3059.82|3059.82|3059.82|3059.82|3059.82|0
1653639110000|2022-05-27 08:11:50|3059.72|3059.72|3059.7|3059.7|3059.72|3059.72|3059.61|3059.61|0
1653639120000|2022-05-27 08:12:00|3059.86|3059.86|3059.78|3059.78|3059.86|3059.86|3059.78|3059.78|0
1653639210000|2022-05-27 08:13:30|3059.86|3059.86|3059.86|3059.86|3059.86|3059.86|3059.86|3059.86|0
1653639220000|2022-05-27 08:13:40|3059.74|3059.74|3059.64|3059.64|3059.74|3059.74|3059.64|3059.64|0
1653639230000|2022-05-27 08:13:50|3059.6|3059.6|3059.6|3059.6|3059.6|3059.6|3059.6|3059.6|0
1653639250000|2022-05-27 08:14:10|3059.51|3059.51|3059.47|3059.47|3059.51|3059.51|3059.47|3059.47|0
1653639260000|2022-05-27 08:14:20|3059.37|3059.37|3059.14|3059.14|3059.37|3059.37|3059.14|3059.14|0
1653639270000|2022-05-27 08:14:30|3059.21|3059.21|3059.17|3059.17|3059.21|3059.21|3059.17|3059.17|0
1653639320000|2022-05-27 08:15:20|3058.96|3058.96|3058.96|3058.96|3058.96|3058.96|3058.96|3058.96|0
1653639340000|2022-05-27 08:15:40|3058.81|3058.81|3058.81|3058.81|3058.81|3058.81|3058.81|3058.81|0
1653639350000|2022-05-27 08:15:50|3058.97|3058.97|3058.97|3058.97|3058.97|3058.97|3058.97|3058.97|0
1653639360000|2022-05-27 08:16:00|3058.9|3058.9|3058.9|3058.9|3058.9|3058.9|3058.9|3058.9|0
1653639380000|2022-05-27 08:16:20|3058.98|3058.98|3058.98|3058.98|3058.98|3058.98|3058.98|3058.98|0
1653639390000|2022-05-27 08:16:30|3059.02|3059.02|3059.02|3059.02|3059.02|3059.02|3059.02|3059.02|0
1653639410000|2022-05-27 08:16:50|3058.87|3058.87|3058.87|3058.87|3058.87|3058.87|3058.87|3058.87|0
1653639430000|2022-05-27 08:17:10|3058.8|3058.8|3058.8|3058.8|3058.8|3058.8|3058.8|3058.8|0
1653639440000|2022-05-27 08:17:20|3058.87|3058.87|3058.87|3058.87|3058.87|3058.87|3058.87|3058.87|0
1653639450000|2022-05-27 08:17:30|3058.78|3058.78|3058.78|3058.78|3058.78|3058.78|3058.78|3058.78|0
1653639470000|2022-05-27 08:17:50|3058.95|3058.95|3059.06|3059.06|3059.06|3059.06|3058.95|3058.95|0
1653639490000|2022-05-27 08:18:10|3059.17|3059.17|3059.46|3059.46|3059.46|3059.46|3059.17|3059.17|0
1653639500000|2022-05-27 08:18:20|3059.53|3059.53|3059.53|3059.53|3059.53|3059.53|3059.53|3059.53|0
1653639520000|2022-05-27 08:18:40|3059.65|3059.65|3059.65|3059.65|3059.65|3059.65|3059.65|3059.65|0
1653639530000|2022-05-27 08:18:50|3059.74|3059.74|3059.87|3059.87|3059.87|3059.87|3059.72|3059.72|0
1653639540000|2022-05-27 08:19:00|3060.12|3060.12|3060.12|3060.12|3060.12|3060.12|3060.12|3060.12|0
1653639580000|2022-05-27 08:19:40|3060.47|3060.47|3060.6|3060.6|3060.73|3060.73|3060.47|3060.47|0
1653639590000|2022-05-27 08:19:50|3060.52|3060.52|3060.74|3060.74|3060.74|3060.74|3060.52|3060.52|0
1653639600000|2022-05-27 08:20:00|3061.41|3061.41|3062.09|3062.09|3062.09|3062.09|3061.41|3061.41|0
1653639610000|2022-05-27 08:20:10|3062.3|3062.3|3062.3|3062.3|3062.46|3062.46|3062.3|3062.3|0
1653639620000|2022-05-27 08:20:20|3062.38|3062.38|3062.38|3062.38|3062.38|3062.38|3062.38|3062.38|0
1653639630000|2022-05-27 08:20:30|3062.9|3062.9|3062.9|3062.9|3062.9|3062.9|3062.9|3062.9|0
1653639640000|2022-05-27 08:20:40|3062.74|3062.74|3062.53|3062.53|3062.74|3062.74|3062.53|3062.53|0
1653639650000|2022-05-27 08:20:50|3062.65|3062.65|3062.65|3062.65|3062.65|3062.65|3062.65|3062.65|0
1653639660000|2022-05-27 08:21:00|3062.52|3062.52|3062.52|3062.52|3062.52|3062.52|3062.52|3062.52|0
1653639680000|2022-05-27 08:21:20|3062.34|3062.34|3062.34|3062.34|3062.34|3062.34|3062.34|3062.34|0
1653639690000|2022-05-27 08:21:30|3062.57|3062.57|3062.65|3062.65|3062.65|3062.65|3062.57|3062.57|0
1653639700000|2022-05-27 08:21:40|3062.71|3062.71|3062.71|3062.71|3062.71|3062.71|3062.71|3062.71|0
1653639710000|2022-05-27 08:21:50|3062.81|3062.81|3062.81|3062.81|3062.81|3062.81|3062.81|3062.81|0
1653639720000|2022-05-27 08:22:00|3062.85|3062.85|3062.85|3062.85|3062.85|3062.85|3062.85|3062.85|0
1653639730000|2022-05-27 08:22:10|3062.89|3062.89|3062.89|3062.89|3062.89|3062.89|3062.89|3062.89|0
1653639750000|2022-05-27 08:22:30|3062.96|3062.96|3062.96|3062.96|3062.96|3062.96|3062.96|3062.96|0
1653639760000|2022-05-27 08:22:40|3063.63|3063.63|3063.96|3063.96|3063.96|3063.96|3063.63|3063.63|0
1653639770000|2022-05-27 08:22:50|3063.63|3063.63|3063.78|3063.78|3063.78|3063.78|3063.63|3063.63|0
1653639780000|2022-05-27 08:23:00|3063.88|3063.88|3063.96|3063.96|3063.96|3063.96|3063.88|3063.88|0
1653639790000|2022-05-27 08:23:10|3064.06|3064.06|3064.06|3064.06|3064.06|3064.06|3064.06|3064.06|0
1653639800000|2022-05-27 08:23:20|3064.23|3064.23|3064.23|3064.23|3064.23|3064.23|3064.23|3064.23|0
1653639810000|2022-05-27 08:23:30|3064.33|3064.33|3064.51|3064.51|3064.51|3064.51|3064.33|3064.33|0
1653639820000|2022-05-27 08:23:40|3064.82|3064.82|3065.26|3065.26|3065.26|3065.26|3064.82|3064.82|0
1653639830000|2022-05-27 08:23:50|3065.34|3065.34|3065.42|3065.42|3065.42|3065.42|3065.34|3065.34|0
1653639840000|2022-05-27 08:24:00|3065.58|3065.58|3066.42|3066.42|3066.42|3066.42|3065.58|3065.58|0
1653639850000|2022-05-27 08:24:10|3067.09|3067.09|3067.09|3067.09|3067.09|3067.09|3067.09|3067.09|0
1653639870000|2022-05-27 08:24:30|3067.13|3067.13|3067.08|3067.08|3067.13|3067.13|3067.08|3067.08|0
1653639890000|2022-05-27 08:24:50|3067.38|3067.38|3067.38|3067.38|3067.38|3067.38|3067.38|3067.38|0
1653639900000|2022-05-27 08:25:00|3067.3|3067.3|3067.41|3067.41|3067.41|3067.41|3067.3|3067.3|0
1653639920000|2022-05-27 08:25:20|3067.3|3067.3|3067.19|3067.19|3067.3|3067.3|3067.19|3067.19|0
1653639930000|2022-05-27 08:25:30|3067.35|3067.35|3066.85|3066.85|3067.35|3067.35|3066.85|3066.85|0
1653639940000|2022-05-27 08:25:40|3066.67|3066.67|3066.59|3066.59|3066.67|3066.67|3066.51|3066.51|0
1653639950000|2022-05-27 08:25:50|3066.63|3066.63|3066.63|3066.63|3066.63|3066.63|3066.63|3066.63|0
1653639970000|2022-05-27 08:26:10|3066.81|3066.81|3066.81|3066.81|3066.81|3066.81|3066.81|3066.81|0
1653640000000|2022-05-27 08:26:40|3066.63|3066.63|3066.63|3066.63|3066.63|3066.63|3066.63|3066.63|0
1653640010000|2022-05-27 08:26:50|3066.71|3066.71|3067.14|3067.14|3067.38|3067.38|3066.71|3066.71|0
1653640020000|2022-05-27 08:27:00|3066.84|3066.84|3066.92|3066.92|3066.92|3066.92|3066.84|3066.84|0
1653640030000|2022-05-27 08:27:10|3066.25|3066.25|3066.04|3066.04|3066.25|3066.25|3066.04|3066.04|0
1653640060000|2022-05-27 08:27:40|3066.26|3066.26|3066.29|3066.29|3066.29|3066.29|3066.26|3066.26|0
1653640070000|2022-05-27 08:27:50|3066.13|3066.13|3066.13|3066.13|3066.13|3066.13|3066.13|3066.13|0
1653640080000|2022-05-27 08:28:00|3066.05|3066.05|3066.05|3066.05|3066.05|3066.05|3066.05|3066.05|0
1653640110000|2022-05-27 08:28:30|3066|3066|3066|3066|3066|3066|3066|3066|0
1653640120000|2022-05-27 08:28:40|3065.66|3065.66|3065.66|3065.66|3065.66|3065.66|3065.66|3065.66|0
1653640130000|2022-05-27 08:28:50|3065.35|3065.35|3065.35|3065.35|3065.35|3065.35|3065.35|3065.35|0
1653640140000|2022-05-27 08:29:00|3065.23|3065.23|3065.33|3065.33|3065.33|3065.33|3065.12|3065.12|0
1653640180000|2022-05-27 08:29:40|3065.45|3065.45|3065.45|3065.45|3065.45|3065.45|3065.45|3065.45|0
1653640190000|2022-05-27 08:29:50|3065.53|3065.53|3065.57|3065.57|3065.57|3065.57|3065.53|3065.53|0
1653640210000|2022-05-27 08:30:10|3065.61|3065.61|3065.61|3065.61|3065.61|3065.61|3065.61|3065.61|0
1653640260000|2022-05-27 08:31:00|3065.7|3065.7|3065.61|3065.61|3065.7|3065.7|3065.61|3065.61|0
1653640270000|2022-05-27 08:31:10|3065.64|3065.64|3065.16|3065.16|3065.64|3065.64|3065.16|3065.16|0
1653640280000|2022-05-27 08:31:20|3065.39|3065.39|3065.39|3065.39|3065.39|3065.39|3065.39|3065.39|0
1653640310000|2022-05-27 08:31:50|3066.05|3066.05|3066.05|3066.05|3066.05|3066.05|3066.05|3066.05|0
1653640330000|2022-05-27 08:32:10|3066.24|3066.24|3066.62|3066.62|3066.62|3066.62|3066.24|3066.24|0
1653640350000|2022-05-27 08:32:30|3066.99|3066.99|3066.9|3066.9|3066.99|3066.99|3066.9|3066.9|0
1653640360000|2022-05-27 08:32:40|3066.97|3066.97|3066.97|3066.97|3066.97|3066.97|3066.97|3066.97|0
1653640370000|2022-05-27 08:32:50|3067.06|3067.06|3067.06|3067.06|3067.06|3067.06|3067.06|3067.06|0
1653640380000|2022-05-27 08:33:00|3067.25|3067.25|3067.39|3067.39|3067.46|3067.46|3067.25|3067.25|0
1653640390000|2022-05-27 08:33:10|3067.35|3067.35|3067.23|3067.23|3067.35|3067.35|3067.11|3067.11|0
1653640410000|2022-05-27 08:33:30|3067.57|3067.57|3067.64|3067.64|3067.64|3067.64|3067.57|3067.57|0
1653640420000|2022-05-27 08:33:40|3067.6|3067.6|3067.64|3067.64|3067.64|3067.64|3067.6|3067.6|0
1653640440000|2022-05-27 08:34:00|3067.6|3067.6|3067.79|3067.79|3067.79|3067.79|3067.6|3067.6|0
1653640450000|2022-05-27 08:34:10|3067.88|3067.88|3068.11|3068.11|3068.23|3068.23|3067.88|3067.88|0
1653640460000|2022-05-27 08:34:20|3068.23|3068.23|3068.23|3068.23|3068.23|3068.23|3068.23|3068.23|0
1653640470000|2022-05-27 08:34:30|3068.04|3068.04|3068.04|3068.04|3068.04|3068.04|3068.04|3068.04|0
1653640480000|2022-05-27 08:34:40|3067.93|3067.93|3067.93|3067.93|3067.93|3067.93|3067.93|3067.93|0
1653640500000|2022-05-27 08:35:00|3067.99|3067.99|3067.99|3067.99|3067.99|3067.99|3067.99|3067.99|0
1653640510000|2022-05-27 08:35:10|3068.15|3068.15|3068.25|3068.25|3068.25|3068.25|3068.05|3068.05|0
1653640520000|2022-05-27 08:35:20|3068.36|3068.36|3068.57|3068.57|3068.57|3068.57|3068.36|3068.36|0
1653640530000|2022-05-27 08:35:30|3068.61|3068.61|3068.97|3068.97|3068.97|3068.97|3068.61|3068.61|0
1653640540000|2022-05-27 08:35:40|3068.92|3068.92|3068.92|3068.92|3068.92|3068.92|3068.92|3068.92|0
1653640580000|2022-05-27 08:36:20|3069|3069|3069|3069|3069|3069|3069|3069|0
1653640590000|2022-05-27 08:36:30|3068.9|3068.9|3068.9|3068.9|3068.9|3068.9|3068.9|3068.9|0
1653640610000|2022-05-27 08:36:50|3068.94|3068.94|3068.98|3068.98|3068.98|3068.98|3068.94|3068.94|0
1653640630000|2022-05-27 08:37:10|3068.91|3068.91|3068.54|3068.54|3068.91|3068.91|3068.54|3068.54|0
1653640640000|2022-05-27 08:37:20|3068.65|3068.65|3068.65|3068.65|3068.65|3068.65|3068.65|3068.65|0
1653640650000|2022-05-27 08:37:30|3068.9|3068.9|3068.73|3068.73|3068.94|3068.94|3068.73|3068.73|0
1653640660000|2022-05-27 08:37:40|3068.63|3068.63|3068.63|3068.63|3068.63|3068.63|3068.63|3068.63|0
1653640670000|2022-05-27 08:37:50|3068.51|3068.51|3068.51|3068.51|3068.51|3068.51|3068.51|3068.51|0
1653640680000|2022-05-27 08:38:00|3068.67|3068.67|3068.67|3068.67|3068.67|3068.67|3068.67|3068.67|0
1653640690000|2022-05-27 08:38:10|3068.57|3068.57|3068.57|3068.57|3068.57|3068.57|3068.57|3068.57|0
1653640700000|2022-05-27 08:38:20|3068.49|3068.49|3068.49|3068.49|3068.49|3068.49|3068.49|3068.49|0
1653640710000|2022-05-27 08:38:30|3068.59|3068.59|3068.64|3068.64|3068.64|3068.64|3068.59|3068.59|0
1653640730000|2022-05-27 08:38:50|3068.84|3068.84|3068.84|3068.84|3068.84|3068.84|3068.84|3068.84|0
1653640740000|2022-05-27 08:39:00|3068.89|3068.89|3068.94|3068.94|3068.94|3068.94|3068.89|3068.89|0
1653640760000|2022-05-27 08:39:20|3068.98|3068.98|3068.98|3068.98|3068.98|3068.98|3068.98|3068.98|0
1653640780000|2022-05-27 08:39:40|3069.65|3069.65|3069.31|3069.31|3069.65|3069.65|3069.31|3069.31|0
1653640790000|2022-05-27 08:39:50|3069.47|3069.47|3069.31|3069.31|3069.47|3069.47|3069.31|3069.31|0
1653640800000|2022-05-27 08:40:00|3069.13|3069.13|3068.88|3068.88|3069.13|3069.13|3068.88|3068.88|0
1653640810000|2022-05-27 08:40:10|3068.78|3068.78|3068.78|3068.78|3068.78|3068.78|3068.78|3068.78|0
1653640860000|2022-05-27 08:41:00|3068.81|3068.81|3068.78|3068.78|3068.81|3068.81|3068.78|3068.78|0
1653640890000|2022-05-27 08:41:30|3068.86|3068.86|3069.32|3069.32|3069.32|3069.32|3068.83|3068.83|0
1653640900000|2022-05-27 08:41:40|3069.66|3069.66|3069.66|3069.66|3069.66|3069.66|3069.66|3069.66|0
1653640910000|2022-05-27 08:41:50|3069.99|3069.99|3069.84|3069.84|3070.17|3070.17|3069.84|3069.84|0
1653640930000|2022-05-27 08:42:10|3070.01|3070.01|3070.56|3070.56|3070.56|3070.56|3070.01|3070.01|0
1653640960000|2022-05-27 08:42:40|3070.6|3070.6|3070.6|3070.6|3070.6|3070.6|3070.6|3070.6|0
1653640970000|2022-05-27 08:42:50|3070.63|3070.63|3070.63|3070.63|3070.63|3070.63|3070.63|3070.63|0
1653640980000|2022-05-27 08:43:00|3070.7|3070.7|3070.85|3070.85|3070.85|3070.85|3070.7|3070.7|0
1653640990000|2022-05-27 08:43:10|3071.03|3071.03|3071.24|3071.24|3071.24|3071.24|3071.03|3071.03|0
1653641000000|2022-05-27 08:43:20|3071.1|3071.1|3071.17|3071.17|3071.17|3071.17|3071.1|3071.1|0
1653641010000|2022-05-27 08:43:30|3071.1|3071.1|3071.31|3071.31|3071.31|3071.31|3071.1|3071.1|0
1653641020000|2022-05-27 08:43:40|3071.35|3071.35|3071.35|3071.35|3071.35|3071.35|3071.35|3071.35|0
1653641040000|2022-05-27 08:44:00|3071.16|3071.16|3071.16|3071.16|3071.16|3071.16|3071.16|3071.16|0
1653641050000|2022-05-27 08:44:10|3071.24|3071.24|3071.24|3071.24|3071.24|3071.24|3071.24|3071.24|0
1653641060000|2022-05-27 08:44:20|3071.5|3071.5|3072.7|3072.7|3072.7|3072.7|3071.34|3071.34|0
1653641070000|2022-05-27 08:44:30|3072.81|3072.81|3073.41|3073.41|3073.41|3073.41|3072.81|3072.81|0
1653641090000|2022-05-27 08:44:50|3073.49|3073.49|3073.49|3073.49|3073.49|3073.49|3073.49|3073.49|0
1653641100000|2022-05-27 08:45:00|3073.41|3073.41|3073.49|3073.49|3073.49|3073.49|3073.41|3073.41|0
1653641130000|2022-05-27 08:45:30|3073.61|3073.61|3073.61|3073.61|3073.61|3073.61|3073.61|3073.61|0
1653641140000|2022-05-27 08:45:40|3073.49|3073.49|3073.49|3073.49|3073.49|3073.49|3073.49|3073.49|0
1653641150000|2022-05-27 08:45:50|3073.57|3073.57|3073.57|3073.57|3073.57|3073.57|3073.57|3073.57|0
1653641160000|2022-05-27 08:46:00|3073.91|3073.91|3073.91|3073.91|3073.91|3073.91|3073.91|3073.91|0
1653641180000|2022-05-27 08:46:20|3073.83|3073.83|3073.83|3073.83|3073.83|3073.83|3073.83|3073.83|0
1653641190000|2022-05-27 08:46:30|3073.9|3073.9|3073.9|3073.9|3073.9|3073.9|3073.9|3073.9|0
1653641200000|2022-05-27 08:46:40|3074|3074|3074.2|3074.2|3074.2|3074.2|3074|3074|0
1653641210000|2022-05-27 08:46:50|3074.28|3074.28|3074.41|3074.41|3074.5|3074.5|3074.28|3074.28|0
1653641220000|2022-05-27 08:47:00|3074.5|3074.5|3074.46|3074.46|3074.67|3074.67|3074.46|3074.46|0
1653641230000|2022-05-27 08:47:10|3074.37|3074.37|3074.26|3074.26|3074.37|3074.37|3074.26|3074.26|0
1653641240000|2022-05-27 08:47:20|3074.38|3074.38|3074.38|3074.38|3074.38|3074.38|3074.38|3074.38|0
1653641270000|2022-05-27 08:47:50|3074.48|3074.48|3074.48|3074.48|3074.48|3074.48|3074.48|3074.48|0
1653641290000|2022-05-27 08:48:10|3074.41|3074.41|3074.41|3074.41|3074.41|3074.41|3074.41|3074.41|0
1653641300000|2022-05-27 08:48:20|3074.25|3074.25|3074.25|3074.25|3074.25|3074.25|3074.25|3074.25|0
1653641310000|2022-05-27 08:48:30|3073.92|3073.92|3073.52|3073.52|3073.92|3073.92|3073.52|3073.52|0
1653641320000|2022-05-27 08:48:40|3073.45|3073.45|3072.97|3072.97|3073.45|3073.45|3072.97|3072.97|0
1653641350000|2022-05-27 08:49:10|3072.87|3072.87|3072.54|3072.54|3072.87|3072.87|3072.54|3072.54|0
1653641380000|2022-05-27 08:49:40|3071.87|3071.87|3071.87|3071.87|3071.87|3071.87|3071.87|3071.87|0
1653641390000|2022-05-27 08:49:50|3071.55|3071.55|3071.55|3071.55|3071.55|3071.55|3071.55|3071.55|0
1653641400000|2022-05-27 08:50:00|3071.45|3071.45|3071.23|3071.23|3071.45|3071.45|3071.23|3071.23|0
1653641410000|2022-05-27 08:50:10|3071.02|3071.02|3071.02|3071.02|3071.02|3071.02|3071.02|3071.02|0
1653641430000|2022-05-27 08:50:30|3071.13|3071.13|3071.13|3071.13|3071.13|3071.13|3071.13|3071.13|0
1653641440000|2022-05-27 08:50:40|3070.8|3070.8|3070.8|3070.8|3070.8|3070.8|3070.8|3070.8|0
1653641490000|2022-05-27 08:51:30|3070.69|3070.69|3070.69|3070.69|3070.69|3070.69|3070.69|3070.69|0
1653641510000|2022-05-27 08:51:50|3070.59|3070.59|3070.67|3070.67|3070.67|3070.67|3070.59|3070.59|0
1653641520000|2022-05-27 08:52:00|3070.59|3070.59|3070.59|3070.59|3070.59|3070.59|3070.59|3070.59|0
1653641530000|2022-05-27 08:52:10|3070.5|3070.5|3070.4|3070.4|3070.5|3070.5|3070.4|3070.4|0
1653641570000|2022-05-27 08:52:50|3070.07|3070.07|3070.07|3070.07|3070.07|3070.07|3070.07|3070.07|0
1653641580000|2022-05-27 08:53:00|3069.54|3069.54|3069.54|3069.54|3069.54|3069.54|3069.54|3069.54|0
1653641590000|2022-05-27 08:53:10|3069.62|3069.62|3069.5|3069.5|3069.62|3069.62|3069.5|3069.5|0
1653641610000|2022-05-27 08:53:30|3069.59|3069.59|3069.59|3069.59|3069.59|3069.59|3069.59|3069.59|0
1653641620000|2022-05-27 08:53:40|3068.59|3068.59|3068.59|3068.59|3068.59|3068.59|3068.59|3068.59|0
1653641630000|2022-05-27 08:53:50|3068.48|3068.48|3068.48|3068.48|3068.48|3068.48|3068.48|3068.48|0
1653641640000|2022-05-27 08:54:00|3068.41|3068.41|3069.08|3069.08|3069.08|3069.08|3068.41|3068.41|0
1653641650000|2022-05-27 08:54:10|3068.99|3068.99|3068.99|3068.99|3068.99|3068.99|3068.99|3068.99|0
1653641660000|2022-05-27 08:54:20|3069.15|3069.15|3069.15|3069.15|3069.15|3069.15|3069.15|3069.15|0
1653641670000|2022-05-27 08:54:30|3069.03|3069.03|3069.11|3069.11|3069.11|3069.11|3069.03|3069.03|0
1653641680000|2022-05-27 08:54:40|3068.87|3068.87|3068.87|3068.87|3068.87|3068.87|3068.87|3068.87|0
1653641690000|2022-05-27 08:54:50|3068.83|3068.83|3068.83|3068.83|3068.83|3068.83|3068.83|3068.83|0
1653641730000|2022-05-27 08:55:30|3069.02|3069.02|3069.02|3069.02|3069.02|3069.02|3068.99|3068.99|0
1653641740000|2022-05-27 08:55:40|3068.97|3068.97|3069.08|3069.08|3069.08|3069.08|3068.97|3068.97|0
1653641760000|2022-05-27 08:56:00|3068.73|3068.73|3068.73|3068.73|3068.73|3068.73|3068.73|3068.73|0
1653641770000|2022-05-27 08:56:10|3068.65|3068.65|3068.47|3068.47|3068.65|3068.65|3068.47|3068.47|0
1653641790000|2022-05-27 08:56:30|3068.33|3068.33|3068.33|3068.33|3068.33|3068.33|3068.33|3068.33|0
1653641800000|2022-05-27 08:56:40|3068.26|3068.26|3068.26|3068.26|3068.26|3068.26|3068.26|3068.26|0
1653641820000|2022-05-27 08:57:00|3068.15|3068.15|3067.82|3067.82|3068.15|3068.15|3067.82|3067.82|0
1653641840000|2022-05-27 08:57:20|3067.78|3067.78|3067.78|3067.78|3067.78|3067.78|3067.78|3067.78|0
1653641850000|2022-05-27 08:57:30|3067.68|3067.68|3067.75|3067.75|3067.75|3067.75|3067.68|3067.68|0
1653641890000|2022-05-27 08:58:10|3067.86|3067.86|3067.86|3067.86|3067.86|3067.86|3067.86|3067.86|0
1653641900000|2022-05-27 08:58:20|3067.75|3067.75|3067.75|3067.75|3067.75|3067.75|3067.75|3067.75|0
1653641920000|2022-05-27 08:58:40|3067.71|3067.71|3067.71|3067.71|3067.71|3067.71|3067.71|3067.71|0
1653641930000|2022-05-27 08:58:50|3067.81|3067.81|3067.81|3067.81|3067.81|3067.81|3067.81|3067.81|0
1653641940000|2022-05-27 08:59:00|3067.99|3067.99|3067.68|3067.68|3068.17|3068.17|3067.68|3067.68|0
1653641950000|2022-05-27 08:59:10|3067.64|3067.64|3067.6|3067.6|3067.64|3067.64|3067.6|3067.6|0
1653641960000|2022-05-27 08:59:20|3067.37|3067.37|3067.37|3067.37|3067.37|3067.37|3067.37|3067.37|0
1653641970000|2022-05-27 08:59:30|3067.44|3067.44|3067.44|3067.44|3067.44|3067.44|3067.44|3067.44|0
1653641980000|2022-05-27 08:59:40|3067.11|3067.11|3067.04|3067.04|3067.12|3067.12|3066.9|3066.9|0
1653641990000|2022-05-27 08:59:50|3067.14|3067.14|3066.81|3066.81|3067.14|3067.14|3066.81|3066.81|0
1653642010000|2022-05-27 09:00:10|3066.7|3066.7|3066.7|3066.7|3066.7|3066.7|3066.7|3066.7|0
1653642030000|2022-05-27 09:00:30|3066.52|3066.52|3066.52|3066.52|3066.52|3066.52|3066.52|3066.52|0
1653642040000|2022-05-27 09:00:40|3066.56|3066.56|3066.44|3066.44|3066.56|3066.56|3066.44|3066.44|0
1653642050000|2022-05-27 09:00:50|3066.36|3066.36|3066.2|3066.2|3066.36|3066.36|3066.2|3066.2|0
1653642060000|2022-05-27 09:01:00|3065.33|3065.33|3064.05|3064.05|3065.33|3065.33|3064.05|3064.05|0
1653642070000|2022-05-27 09:01:10|3063.96|3063.96|3063.48|3063.48|3063.96|3063.96|3063.48|3063.48|0
1653642080000|2022-05-27 09:01:20|3063.4|3063.4|3062.98|3062.98|3063.4|3063.4|3062.98|3062.98|0
1653642090000|2022-05-27 09:01:30|3062.89|3062.89|3062.89|3062.89|3062.89|3062.89|3062.89|3062.89|0
1653642100000|2022-05-27 09:01:40|3062.78|3062.78|3062.78|3062.78|3062.78|3062.78|3062.78|3062.78|0
1653642150000|2022-05-27 09:02:30|3062.68|3062.68|3062.68|3062.68|3062.68|3062.68|3062.68|3062.68|0
1653642180000|2022-05-27 09:03:00|3062.86|3062.86|3062.86|3062.86|3062.86|3062.86|3062.86|3062.86|0
1653642190000|2022-05-27 09:03:10|3062.93|3062.93|3062.86|3062.86|3062.93|3062.93|3062.86|3062.86|0
1653642220000|2022-05-27 09:03:40|3062.65|3062.65|3062.44|3062.44|3062.65|3062.65|3062.44|3062.44|0
1653642290000|2022-05-27 09:04:50|3062.36|3062.36|3061.72|3061.72|3062.36|3062.36|3061.72|3061.72|0
1653642310000|2022-05-27 09:05:10|3061.83|3061.83|3061.83|3061.83|3061.83|3061.83|3061.83|3061.83|0
1653642320000|2022-05-27 09:05:20|3061.93|3061.93|3061.93|3061.93|3061.93|3061.93|3061.93|3061.93|0
1653642340000|2022-05-27 09:05:40|3062.24|3062.24|3062.24|3062.24|3062.24|3062.24|3062.24|3062.24|0
1653642390000|2022-05-27 09:06:30|3062.32|3062.32|3062.42|3062.42|3062.42|3062.42|3062.32|3062.32|0
1653642420000|2022-05-27 09:07:00|3062.21|3062.21|3062.21|3062.21|3062.21|3062.21|3062.21|3062.21|0
1653642430000|2022-05-27 09:07:10|3061.89|3061.89|3061.89|3061.89|3061.89|3061.89|3061.89|3061.89|0
1653642440000|2022-05-27 09:07:20|3061.56|3061.56|3061.56|3061.56|3061.56|3061.56|3061.56|3061.56|0
1653642480000|2022-05-27 09:08:00|3061.22|3061.22|3061.22|3061.22|3061.22|3061.22|3061.22|3061.22|0
1653642490000|2022-05-27 09:08:10|3061.56|3061.56|3061.56|3061.56|3061.56|3061.56|3061.56|3061.56|0
1653642520000|2022-05-27 09:08:40|3061.38|3061.38|3061.38|3061.38|3061.38|3061.38|3061.38|3061.38|0
1653642540000|2022-05-27 09:09:00|3061.26|3061.26|3061.26|3061.26|3061.26|3061.26|3061.26|3061.26|0
1653642590000|2022-05-27 09:09:50|3061.18|3061.18|3061.18|3061.18|3061.18|3061.18|3061.1|3061.1|0
1653642630000|2022-05-27 09:10:30|3061.29|3061.29|3061.29|3061.29|3061.29|3061.29|3061.29|3061.29|0
1653642640000|2022-05-27 09:10:40|3061.17|3061.17|3061.17|3061.17|3061.17|3061.17|3061.17|3061.17|0
1653642650000|2022-05-27 09:10:50|3061.01|3061.01|3061.01|3061.01|3061.01|3061.01|3061.01|3061.01|0
1653642690000|2022-05-27 09:11:30|3061.11|3061.11|3061.11|3061.11|3061.11|3061.11|3061.11|3061.11|0
1653642700000|2022-05-27 09:11:40|3061.2|3061.2|3061.11|3061.11|3061.2|3061.2|3061.11|3061.11|0
1653642710000|2022-05-27 09:11:50|3061.3|3061.3|3061.3|3061.3|3061.3|3061.3|3061.3|3061.3|0
1653642770000|2022-05-27 09:12:50|3060.96|3060.96|3060.96|3060.96|3060.96|3060.96|3060.96|3060.96|0
1653642790000|2022-05-27 09:13:10|3061.63|3061.63|3062.25|3062.25|3062.25|3062.25|3061.63|3061.63|0
1653642820000|2022-05-27 09:13:40|3062.35|3062.35|3062.35|3062.35|3062.35|3062.35|3062.35|3062.35|0
1653642830000|2022-05-27 09:13:50|3062.3|3062.3|3062.51|3062.51|3062.51|3062.51|3062.3|3062.3|0
1653642860000|2022-05-27 09:14:20|3062.32|3062.32|3062.44|3062.44|3062.44|3062.44|3062.32|3062.32|0
1653642870000|2022-05-27 09:14:30|3062.31|3062.31|3062.31|3062.31|3062.31|3062.31|3062.31|3062.31|0
1653642880000|2022-05-27 09:14:40|3062.21|3062.21|3062.54|3062.54|3062.54|3062.54|3062.21|3062.21|0
1653642900000|2022-05-27 09:15:00|3062.65|3062.65|3062.88|3062.88|3062.88|3062.88|3062.54|3062.54|0
1653642910000|2022-05-27 09:15:10|3062.84|3062.84|3063.17|3063.17|3063.17|3063.17|3062.84|3062.84|0
1653642920000|2022-05-27 09:15:20|3062.84|3062.84|3062.84|3062.84|3062.84|3062.84|3062.84|3062.84|0
1653642930000|2022-05-27 09:15:30|3062.65|3062.65|3062.65|3062.65|3062.65|3062.65|3062.65|3062.65|0
1653642950000|2022-05-27 09:15:50|3062.49|3062.49|3062.49|3062.49|3062.49|3062.49|3062.49|3062.49|0
1653642980000|2022-05-27 09:16:20|3062.16|3062.16|3062.16|3062.16|3062.16|3062.16|3062.16|3062.16|0
1653642990000|2022-05-27 09:16:30|3062.26|3062.26|3062.26|3062.26|3062.26|3062.26|3062.26|3062.26|0
1653643040000|2022-05-27 09:17:20|3062.34|3062.34|3062.34|3062.34|3062.34|3062.34|3062.34|3062.34|0
1653643050000|2022-05-27 09:17:30|3062.24|3062.24|3062.24|3062.24|3062.24|3062.24|3062.24|3062.24|0
1653643110000|2022-05-27 09:18:30|3062.02|3062.02|3062.02|3062.02|3062.02|3062.02|3062.02|3062.02|0
1653643120000|2022-05-27 09:18:40|3061.94|3061.94|3061.94|3061.94|3061.94|3061.94|3061.94|3061.94|0
1653643130000|2022-05-27 09:18:50|3061.78|3061.78|3061.78|3061.78|3061.78|3061.78|3061.78|3061.78|0
1653643160000|2022-05-27 09:19:20|3061.86|3061.86|3062.2|3062.2|3062.2|3062.2|3061.86|3061.86|0
1653643180000|2022-05-27 09:19:40|3061.86|3061.86|3061.94|3061.94|3061.94|3061.94|3061.86|3061.86|0
1653643190000|2022-05-27 09:19:50|3061.78|3061.78|3061.7|3061.7|3061.78|3061.78|3061.7|3061.7|0
1653643200000|2022-05-27 09:20:00|3061.61|3061.61|3061.1|3061.1|3061.61|3061.61|3061.1|3061.1|0
1653643220000|2022-05-27 09:20:20|3061.29|3061.29|3061.29|3061.29|3061.29|3061.29|3061.29|3061.29|0
1653643230000|2022-05-27 09:20:30|3061.11|3061.11|3061.11|3061.11|3061.11|3061.11|3061.11|3061.11|0
1653643240000|2022-05-27 09:20:40|3061.2|3061.2|3061.21|3061.21|3061.29|3061.29|3061.2|3061.2|0
1653643260000|2022-05-27 09:21:00|3061.11|3061.11|3061.01|3061.01|3061.11|3061.11|3061.01|3061.01|0
1653643310000|2022-05-27 09:21:50|3061.19|3061.19|3061.19|3061.19|3061.19|3061.19|3061.19|3061.19|0
1653643330000|2022-05-27 09:22:10|3061.09|3061.09|3061.09|3061.09|3061.09|3061.09|3061.09|3061.09|0
1653643350000|2022-05-27 09:22:30|3060.91|3060.91|3060.91|3060.91|3060.91|3060.91|3060.91|3060.91|0
1653643380000|2022-05-27 09:23:00|3060.73|3060.73|3060.73|3060.73|3060.73|3060.73|3060.73|3060.73|0
1653643400000|2022-05-27 09:23:20|3060.89|3060.89|3060.97|3060.97|3060.97|3060.97|3060.81|3060.81|0
1653643480000|2022-05-27 09:24:40|3060.81|3060.81|3060.32|3060.32|3060.81|3060.81|3060.32|3060.32|0
1653643490000|2022-05-27 09:24:50|3060.22|3060.22|3060.22|3060.22|3060.22|3060.22|3060.22|3060.22|0
1653643540000|2022-05-27 09:25:40|3060.46|3060.46|3060.46|3060.46|3060.46|3060.46|3060.46|3060.46|0
1653643600000|2022-05-27 09:26:40|3060.54|3060.54|3060.54|3060.54|3060.54|3060.54|3060.54|3060.54|0
1653643610000|2022-05-27 09:26:50|3060.46|3060.46|3060.46|3060.46|3060.46|3060.46|3060.46|3060.46|0
1653643640000|2022-05-27 09:27:20|3060.54|3060.54|3060.54|3060.54|3060.54|3060.54|3060.54|3060.54|0
1653643650000|2022-05-27 09:27:30|3060.64|3060.64|3060.64|3060.64|3060.64|3060.64|3060.64|3060.64|0
1653643660000|2022-05-27 09:27:40|3060.72|3060.72|3061.05|3061.05|3061.05|3061.05|3060.72|3060.72|0
1653643760000|2022-05-27 09:29:20|3061.01|3061.01|3060.87|3060.87|3061.01|3061.01|3060.87|3060.87|0
1653643780000|2022-05-27 09:29:40|3060.76|3060.76|3060.53|3060.53|3060.76|3060.76|3060.43|3060.43|0
1653643790000|2022-05-27 09:29:50|3060.95|3060.95|3060.95|3060.95|3060.95|3060.95|3060.95|3060.95|0
1653643800000|2022-05-27 09:30:00|3061.05|3061.05|3061.32|3061.32|3061.53|3061.53|3061.05|3061.05|0
1653643810000|2022-05-27 09:30:10|3061.42|3061.42|3061.42|3061.42|3061.42|3061.42|3061.42|3061.42|0
1653643830000|2022-05-27 09:30:30|3061.34|3061.34|3061.34|3061.34|3061.34|3061.34|3061.34|3061.34|0
1653643860000|2022-05-27 09:31:00|3061.24|3061.24|3061.14|3061.14|3061.24|3061.24|3061.14|3061.14|0
1653643870000|2022-05-27 09:31:10|3061.33|3061.33|3061.51|3061.51|3061.51|3061.51|3061.33|3061.33|0
1653643910000|2022-05-27 09:31:50|3061.72|3061.72|3061.72|3061.72|3061.72|3061.72|3061.72|3061.72|0
1653643950000|2022-05-27 09:32:30|3061.54|3061.54|3061.32|3061.32|3061.54|3061.54|3061.32|3061.32|0
1653643980000|2022-05-27 09:33:00|3061.29|3061.29|3061.29|3061.29|3061.29|3061.29|3061.29|3061.29|0
1653643990000|2022-05-27 09:33:10|3061.36|3061.36|3061.36|3061.36|3061.36|3061.36|3061.36|3061.36|0
1653644050000|2022-05-27 09:34:10|3061.4|3061.4|3061.4|3061.4|3061.4|3061.4|3061.4|3061.4|0
1653644060000|2022-05-27 09:34:20|3061.35|3061.35|3061.35|3061.35|3061.35|3061.35|3061.35|3061.35|0
1653644110000|2022-05-27 09:35:10|3061.19|3061.19|3061.19|3061.19|3061.19|3061.19|3061.19|3061.19|0
1653644120000|2022-05-27 09:35:20|3061.6|3061.6|3061.6|3061.6|3061.6|3061.6|3061.6|3061.6|0
1653644140000|2022-05-27 09:35:40|3061.39|3061.39|3061.39|3061.39|3061.39|3061.39|3061.39|3061.39|0
1653644150000|2022-05-27 09:35:50|3061.25|3061.25|3061.08|3061.08|3061.25|3061.25|3060.75|3060.75|0
1653644180000|2022-05-27 09:36:20|3061.19|3061.19|3061.37|3061.37|3061.37|3061.37|3061.19|3061.19|0
1653644190000|2022-05-27 09:36:30|3061.24|3061.24|3061.11|3061.11|3061.24|3061.24|3061.11|3061.11|0
1653644210000|2022-05-27 09:36:50|3061.03|3061.03|3061.03|3061.03|3061.03|3061.03|3061.03|3061.03|0
1653644240000|2022-05-27 09:37:20|3060.12|3060.12|3060.12|3060.12|3060.12|3060.12|3060.12|3060.12|0
1653644250000|2022-05-27 09:37:30|3060.2|3060.2|3060.2|3060.2|3060.2|3060.2|3060.2|3060.2|0
1653644270000|2022-05-27 09:37:50|3060.16|3060.16|3060.16|3060.16|3060.16|3060.16|3060.16|3060.16|0
1653644280000|2022-05-27 09:38:00|3060.2|3060.2|3060.2|3060.2|3060.2|3060.2|3060.2|3060.2|0
1653644300000|2022-05-27 09:38:20|3060.28|3060.28|3060.28|3060.28|3060.28|3060.28|3060.28|3060.28|0
1653644340000|2022-05-27 09:39:00|3060.36|3060.36|3060.36|3060.36|3060.36|3060.36|3060.36|3060.36|0
1653644370000|2022-05-27 09:39:30|3060.47|3060.47|3060.47|3060.47|3060.47|3060.47|3060.47|3060.47|0
1653644400000|2022-05-27 09:40:00|3060.31|3060.31|3060.46|3060.46|3060.46|3060.46|3060.31|3060.31|0
1653644410000|2022-05-27 09:40:10|3060.5|3060.5|3060.5|3060.5|3060.5|3060.5|3060.5|3060.5|0
1653644430000|2022-05-27 09:40:30|3060.54|3060.54|3060.5|3060.5|3060.54|3060.54|3060.5|3060.5|0
1653644440000|2022-05-27 09:40:40|3060.83|3060.83|3060.83|3060.83|3060.83|3060.83|3060.83|3060.83|0
1653644460000|2022-05-27 09:41:00|3061.18|3061.18|3061.18|3061.18|3061.18|3061.18|3061.18|3061.18|0
1653644470000|2022-05-27 09:41:10|3061.07|3061.07|3061.07|3061.07|3061.07|3061.07|3061.07|3061.07|0
1653644480000|2022-05-27 09:41:20|3060.89|3060.89|3060.89|3060.89|3060.89|3060.89|3060.89|3060.89|0
1653644500000|2022-05-27 09:41:40|3061.13|3061.13|3061.13|3061.13|3061.13|3061.13|3061.13|3061.13|0
1653644510000|2022-05-27 09:41:50|3061.46|3061.46|3061.46|3061.46|3061.46|3061.46|3061.46|3061.46|0
1653644520000|2022-05-27 09:42:00|3061.67|3061.67|3061.85|3061.85|3061.85|3061.85|3061.67|3061.67|0
1653644530000|2022-05-27 09:42:10|3062.07|3062.07|3062.12|3062.12|3062.12|3062.12|3062.07|3062.07|0
1653644560000|2022-05-27 09:42:40|3061.94|3061.94|3061.94|3061.94|3061.94|3061.94|3061.94|3061.94|0
1653644600000|2022-05-27 09:43:20|3061.86|3061.86|3061.86|3061.86|3061.86|3061.86|3061.86|3061.86|0
1653644610000|2022-05-27 09:43:30|3061.97|3061.97|3061.97|3061.97|3061.97|3061.97|3061.97|3061.97|0
1653644670000|2022-05-27 09:44:30|3062.02|3062.02|3061.81|3061.81|3062.02|3062.02|3061.81|3061.81|0
1653644690000|2022-05-27 09:44:50|3061.73|3061.73|3061.73|3061.73|3061.73|3061.73|3061.73|3061.73|0
1653644700000|2022-05-27 09:45:00|3061.45|3061.45|3061.37|3061.37|3061.45|3061.45|3061.37|3061.37|0
1653644720000|2022-05-27 09:45:20|3061.45|3061.45|3061.75|3061.75|3061.75|3061.75|3061.45|3061.45|0
1653644730000|2022-05-27 09:45:30|3061.72|3061.72|3061.72|3061.72|3061.72|3061.72|3061.72|3061.72|0
1653644750000|2022-05-27 09:45:50|3061.49|3061.49|3061.49|3061.49|3061.49|3061.49|3061.49|3061.49|0
1653644760000|2022-05-27 09:46:00|3061.31|3061.31|3061.31|3061.31|3061.31|3061.31|3061.31|3061.31|0
1653644770000|2022-05-27 09:46:10|3061.21|3061.21|3061.21|3061.21|3061.21|3061.21|3061.21|3061.21|0
1653644800000|2022-05-27 09:46:40|3061.16|3061.16|3061.16|3061.16|3061.16|3061.16|3061.16|3061.16|0
1653644830000|2022-05-27 09:47:10|3061|3061|3060.8|3060.8|3061|3061|3060.8|3060.8|0
1653644840000|2022-05-27 09:47:20|3060.96|3060.96|3061.18|3061.18|3061.18|3061.18|3060.96|3060.96|0
1653644860000|2022-05-27 09:47:40|3061.08|3061.08|3061.08|3061.08|3061.08|3061.08|3061.08|3061.08|0
1653644880000|2022-05-27 09:48:00|3060.75|3060.75|3060.03|3060.03|3060.75|3060.75|3059.85|3059.85|0
1653644890000|2022-05-27 09:48:10|3059.81|3059.81|3059.28|3059.28|3059.81|3059.81|3058.93|3058.93|0
1653644900000|2022-05-27 09:48:20|3059.45|3059.45|3059.61|3059.61|3059.61|3059.61|3059.45|3059.45|0
1653644910000|2022-05-27 09:48:30|3059.57|3059.57|3059.57|3059.57|3059.57|3059.57|3059.57|3059.57|0
1653644930000|2022-05-27 09:48:50|3059.67|3059.67|3059.91|3059.91|3059.91|3059.91|3059.67|3059.67|0
1653644940000|2022-05-27 09:49:00|3060.02|3060.02|3060.02|3060.02|3060.02|3060.02|3060.02|3060.02|0
1653644960000|2022-05-27 09:49:20|3059.81|3059.81|3059.81|3059.81|3059.81|3059.81|3059.81|3059.81|0
1653644990000|2022-05-27 09:49:50|3059.57|3059.57|3059.57|3059.57|3059.57|3059.57|3059.57|3059.57|0
1653645100000|2022-05-27 09:51:40|3059.61|3059.61|3059.61|3059.61|3059.61|3059.61|3059.61|3059.61|0
1653645120000|2022-05-27 09:52:00|3059.28|3059.28|3059.28|3059.28|3059.28|3059.28|3059.28|3059.28|0
1653645150000|2022-05-27 09:52:30|3059.49|3059.49|3059.49|3059.49|3059.49|3059.49|3059.49|3059.49|0
1653645260000|2022-05-27 09:54:20|3059.82|3059.82|3059.82|3059.82|3059.82|3059.82|3059.82|3059.82|0
1653645290000|2022-05-27 09:54:50|3059.4|3059.4|3058.89|3058.89|3059.4|3059.4|3058.68|3058.68|0
1653645300000|2022-05-27 09:55:00|3058.42|3058.42|3058.42|3058.42|3058.42|3058.42|3058.42|3058.42|0
1653645310000|2022-05-27 09:55:10|3058.58|3058.58|3058.67|3058.67|3058.67|3058.67|3058.49|3058.49|0
1653645330000|2022-05-27 09:55:30|3058.77|3058.77|3058.96|3058.96|3058.96|3058.96|3058.77|3058.77|0
1653645370000|2022-05-27 09:56:10|3058.88|3058.88|3058.88|3058.88|3058.88|3058.88|3058.88|3058.88|0
1653645380000|2022-05-27 09:56:20|3058.68|3058.68|3058.19|3058.19|3058.68|3058.68|3058.19|3058.19|0
1653645410000|2022-05-27 09:56:50|3057.98|3057.98|3057.17|3057.17|3057.98|3057.98|3056.96|3056.96|0
1653645420000|2022-05-27 09:57:00|3057.27|3057.27|3057.38|3057.38|3057.38|3057.38|3057.27|3057.27|0
1653645460000|2022-05-27 09:57:40|3057.58|3057.58|3057.58|3057.58|3057.58|3057.58|3057.58|3057.58|0
1653645470000|2022-05-27 09:57:50|3057.76|3057.76|3057.94|3057.94|3057.94|3057.94|3057.76|3057.76|0
1653645490000|2022-05-27 09:58:10|3057.98|3057.98|3057.96|3057.96|3057.98|3057.98|3057.89|3057.89|0
1653645500000|2022-05-27 09:58:20|3058.04|3058.04|3058.04|3058.04|3058.04|3058.04|3058.04|3058.04|0
1653645530000|2022-05-27 09:58:50|3058.12|3058.12|3058.12|3058.12|3058.12|3058.12|3058.12|3058.12|0
1653645540000|2022-05-27 09:59:00|3058.2|3058.2|3058.2|3058.2|3058.2|3058.2|3058.2|3058.2|0
1653645590000|2022-05-27 09:59:50|3058.04|3058.04|3058.04|3058.04|3058.04|3058.04|3057.96|3057.96|0
1653645600000|2022-05-27 10:00:00|3057.71|3057.71|3056.71|3056.71|3057.71|3057.71|3056.71|3056.71|0
1653645610000|2022-05-27 10:00:10|3056.48|3056.48|3056.37|3056.37|3056.48|3056.48|3056.18|3056.18|0
1653645620000|2022-05-27 10:00:20|3056.71|3056.71|3056.71|3056.71|3056.71|3056.71|3056.71|3056.71|0
1653645660000|2022-05-27 10:01:00|3056.82|3056.82|3056.92|3056.92|3056.92|3056.92|3056.82|3056.82|0
1653645680000|2022-05-27 10:01:20|3056.76|3056.76|3056.76|3056.76|3056.76|3056.76|3056.76|3056.76|0
1653645700000|2022-05-27 10:01:40|3056.87|3056.87|3056.87|3056.87|3056.87|3056.87|3056.87|3056.87|0
1653645760000|2022-05-27 10:02:40|3057.2|3057.2|3057.53|3057.53|3057.53|3057.53|3057.2|3057.2|0
1653645810000|2022-05-27 10:03:30|3057.61|3057.61|3057.61|3057.61|3057.61|3057.61|3057.61|3057.61|0
1653645830000|2022-05-27 10:03:50|3058.03|3058.03|3058.03|3058.03|3058.03|3058.03|3058.03|3058.03|0
1653645850000|2022-05-27 10:04:10|3058.11|3058.11|3058.11|3058.11|3058.11|3058.11|3058.11|3058.11|0
1653645920000|2022-05-27 10:05:20|3058.31|3058.31|3058.31|3058.31|3058.31|3058.31|3058.31|3058.31|0
1653646000000|2022-05-27 10:06:40|3057.65|3057.65|3057.65|3057.65|3057.65|3057.65|3057.65|3057.65|0
1653646010000|2022-05-27 10:06:50|3057.54|3057.54|3057.54|3057.54|3057.54|3057.54|3057.54|3057.54|0
1653646020000|2022-05-27 10:07:00|3057.45|3057.45|3057.35|3057.35|3057.45|3057.45|3057.35|3057.35|0
1653646030000|2022-05-27 10:07:10|3057.07|3057.07|3056.89|3056.89|3057.07|3057.07|3056.89|3056.89|0
1653646040000|2022-05-27 10:07:20|3056.77|3056.77|3056.81|3056.81|3056.81|3056.81|3056.77|3056.77|0
1653646050000|2022-05-27 10:07:30|3056.89|3056.89|3056.89|3056.89|3056.89|3056.89|3056.89|3056.89|0
1653646090000|2022-05-27 10:08:10|3056.93|3056.93|3056.93|3056.93|3056.93|3056.93|3056.93|3056.93|0
1653646110000|2022-05-27 10:08:30|3057.59|3057.59|3057.59|3057.59|3057.59|3057.59|3057.59|3057.59|0
1653646160000|2022-05-27 10:09:20|3057.67|3057.67|3057.67|3057.67|3057.67|3057.67|3057.67|3057.67|0
1653646170000|2022-05-27 10:09:30|3057.94|3057.94|3058.04|3058.04|3058.04|3058.04|3057.94|3057.94|0
1653646180000|2022-05-27 10:09:40|3058.08|3058.08|3058.08|3058.08|3058.08|3058.08|3058.08|3058.08|0
1653646190000|2022-05-27 10:09:50|3057.98|3057.98|3058.06|3058.06|3058.06|3058.06|3057.98|3057.98|0
1653646200000|2022-05-27 10:10:00|3057.98|3057.98|3057.98|3057.98|3057.98|3057.98|3057.98|3057.98|0
1653646220000|2022-05-27 10:10:20|3058.02|3058.02|3058.02|3058.02|3058.02|3058.02|3058.02|3058.02|0
1653646230000|2022-05-27 10:10:30|3057.99|3057.99|3057.99|3057.99|3057.99|3057.99|3057.99|3057.99|0
1653646240000|2022-05-27 10:10:40|3058.32|3058.32|3058.09|3058.09|3058.66|3058.66|3057.99|3057.99|0
1653646250000|2022-05-27 10:10:50|3058.04|3058.04|3057.83|3057.83|3058.04|3058.04|3057.83|3057.83|0
1653646260000|2022-05-27 10:11:00|3057.87|3057.87|3057.78|3057.78|3057.87|3057.87|3057.78|3057.78|0
1653646290000|2022-05-27 10:11:30|3058.11|3058.11|3058.11|3058.11|3058.11|3058.11|3058.11|3058.11|0
1653646300000|2022-05-27 10:11:40|3058.44|3058.44|3058.44|3058.44|3058.44|3058.44|3058.44|3058.44|0
1653646320000|2022-05-27 10:12:00|3058.68|3058.68|3058.68|3058.68|3058.68|3058.68|3058.68|3058.68|0
1653646330000|2022-05-27 10:12:10|3058.35|3058.35|3058.35|3058.35|3058.35|3058.35|3058.35|3058.35|0
1653646360000|2022-05-27 10:12:40|3058.19|3058.19|3058.19|3058.19|3058.19|3058.19|3058.19|3058.19|0
1653646390000|2022-05-27 10:13:10|3057.86|3057.86|3057.86|3057.86|3057.86|3057.86|3057.86|3057.86|0
1653646470000|2022-05-27 10:14:30|3058.14|3058.14|3057.97|3057.97|3058.14|3058.14|3057.97|3057.97|0
1653646480000|2022-05-27 10:14:40|3058.14|3058.14|3058.17|3058.17|3058.17|3058.17|3058.14|3058.14|0
1653646490000|2022-05-27 10:14:50|3058.35|3058.35|3058.45|3058.45|3058.45|3058.45|3058.35|3058.35|0
1653646500000|2022-05-27 10:15:00|3058.35|3058.35|3058.54|3058.54|3058.54|3058.54|3058.35|3058.35|0
1653646510000|2022-05-27 10:15:10|3058.45|3058.45|3059.21|3059.21|3059.21|3059.21|3058.45|3058.45|0
1653646520000|2022-05-27 10:15:20|3059.38|3059.38|3059.51|3059.51|3059.51|3059.51|3059.38|3059.38|0
1653646530000|2022-05-27 10:15:30|3059.59|3059.59|3059.59|3059.59|3059.59|3059.59|3059.59|3059.59|0
1653646540000|2022-05-27 10:15:40|3059.68|3059.68|3059.68|3059.68|3059.68|3059.68|3059.68|3059.68|0
1653646550000|2022-05-27 10:15:50|3059.72|3059.72|3059.48|3059.48|3059.77|3059.77|3059.48|3059.48|0
1653646570000|2022-05-27 10:16:10|3059.58|3059.58|3059.58|3059.58|3059.58|3059.58|3059.58|3059.58|0
1653646590000|2022-05-27 10:16:30|3059.67|3059.67|3059.67|3059.67|3059.67|3059.67|3059.67|3059.67|0
1653646600000|2022-05-27 10:16:40|3059.47|3059.47|3059.19|3059.19|3059.47|3059.47|3059.19|3059.19|0
1653646620000|2022-05-27 10:17:00|3059.28|3059.28|3059.44|3059.44|3059.44|3059.44|3059.28|3059.28|0
1653646630000|2022-05-27 10:17:10|3059.36|3059.36|3059.36|3059.36|3059.36|3059.36|3059.36|3059.36|0
1653646670000|2022-05-27 10:17:50|3059.27|3059.27|3059.27|3059.27|3059.27|3059.27|3059.27|3059.27|0
1653646680000|2022-05-27 10:18:00|3059.09|3059.09|3059.09|3059.09|3059.09|3059.09|3059.09|3059.09|0
1653646700000|2022-05-27 10:18:20|3059.41|3059.41|3059.41|3059.41|3059.41|3059.41|3059.41|3059.41|0
1653646740000|2022-05-27 10:19:00|3059.37|3059.37|3059.37|3059.37|3059.37|3059.37|3059.37|3059.37|0
1653646760000|2022-05-27 10:19:20|3059.3|3059.3|3058.84|3058.84|3059.3|3059.3|3058.84|3058.84|0
1653646780000|2022-05-27 10:19:40|3058.79|3058.79|3058.79|3058.79|3058.79|3058.79|3058.79|3058.79|0
1653646790000|2022-05-27 10:19:50|3058.46|3058.46|3058.46|3058.46|3058.46|3058.46|3058.46|3058.46|0
1653646850000|2022-05-27 10:20:50|3058.56|3058.56|3058.56|3058.56|3058.56|3058.56|3058.56|3058.56|0
1653646860000|2022-05-27 10:21:00|3058.34|3058.34|3058.34|3058.34|3058.34|3058.34|3058.34|3058.34|0
1653646880000|2022-05-27 10:21:20|3057.67|3057.67|3057.67|3057.67|3057.67|3057.67|3057.67|3057.67|0
1653646890000|2022-05-27 10:21:30|3058.01|3058.01|3058.01|3058.01|3058.34|3058.34|3058.01|3058.01|0
1653646910000|2022-05-27 10:21:50|3057.93|3057.93|3057.93|3057.93|3057.93|3057.93|3057.93|3057.93|0
1653646920000|2022-05-27 10:22:00|3057.83|3057.83|3057.65|3057.65|3057.83|3057.83|3057.65|3057.65|0
1653646930000|2022-05-27 10:22:10|3057.57|3057.57|3057.49|3057.49|3057.57|3057.57|3057.49|3057.49|0
1653646950000|2022-05-27 10:22:30|3057.41|3057.41|3057.41|3057.41|3057.41|3057.41|3057.41|3057.41|0
1653646960000|2022-05-27 10:22:40|3057.32|3057.32|3057.4|3057.4|3057.4|3057.4|3057.32|3057.32|0
1653647000000|2022-05-27 10:23:20|3057.53|3057.53|3057.71|3057.71|3057.71|3057.71|3057.53|3057.53|0
1653647030000|2022-05-27 10:23:50|3057.89|3057.89|3057.89|3057.89|3057.89|3057.89|3057.89|3057.89|0
1653647040000|2022-05-27 10:24:00|3058.13|3058.13|3058.13|3058.13|3058.13|3058.13|3058.13|3058.13|0
1653647070000|2022-05-27 10:24:30|3058.03|3058.03|3058.03|3058.03|3058.03|3058.03|3058.03|3058.03|0
1653647150000|2022-05-27 10:25:50|3058.25|3058.25|3058.25|3058.25|3058.25|3058.25|3058.25|3058.25|0
1653647160000|2022-05-27 10:26:00|3058.57|3058.57|3058.7|3058.7|3058.7|3058.7|3058.57|3058.57|0
1653647170000|2022-05-27 10:26:10|3058.59|3058.59|3058.43|3058.43|3058.59|3058.59|3058.43|3058.43|0
1653647190000|2022-05-27 10:26:30|3058.61|3058.61|3058.61|3058.61|3058.61|3058.61|3058.61|3058.61|0
1653647320000|2022-05-27 10:28:40|3058.53|3058.53|3058.53|3058.53|3058.53|3058.53|3058.53|3058.53|0
1653647330000|2022-05-27 10:28:50|3058.61|3058.61|3058.61|3058.61|3058.61|3058.61|3058.61|3058.61|0
1653647350000|2022-05-27 10:29:10|3058.51|3058.51|3058.51|3058.51|3058.51|3058.51|3058.51|3058.51|0
1653647360000|2022-05-27 10:29:20|3058.59|3058.59|3058.59|3058.59|3058.59|3058.59|3058.59|3058.59|0
1653647370000|2022-05-27 10:29:30|3058.35|3058.35|3058.35|3058.35|3058.35|3058.35|3058.35|3058.35|0
1653647430000|2022-05-27 10:30:30|3058.45|3058.45|3058.45|3058.45|3058.45|3058.45|3058.45|3058.45|0
1653647440000|2022-05-27 10:30:40|3058.63|3058.63|3058.63|3058.63|3058.63|3058.63|3058.63|3058.63|0
1653647510000|2022-05-27 10:31:50|3058.45|3058.45|3058.45|3058.45|3058.45|3058.45|3058.45|3058.45|0
1653647570000|2022-05-27 10:32:50|3058.33|3058.33|3058.33|3058.33|3058.33|3058.33|3058.33|3058.33|0
1653647580000|2022-05-27 10:33:00|3058.17|3058.17|3058.99|3058.99|3058.99|3058.99|3058.17|3058.17|0
1653647600000|2022-05-27 10:33:20|3059.17|3059.17|3059.17|3059.17|3059.17|3059.17|3059.17|3059.17|0
1653647630000|2022-05-27 10:33:50|3059.4|3059.4|3059.4|3059.4|3059.4|3059.4|3059.4|3059.4|0
1653647720000|2022-05-27 10:35:20|3059.64|3059.64|3060.41|3060.41|3060.41|3060.41|3059.64|3059.64|0
1653647750000|2022-05-27 10:35:50|3060.23|3060.23|3060.23|3060.23|3060.23|3060.23|3060.23|3060.23|0
1653647760000|2022-05-27 10:36:00|3060.34|3060.34|3060.14|3060.14|3060.34|3060.34|3060.14|3060.14|0
1653647850000|2022-05-27 10:37:30|3060.18|3060.18|3060.18|3060.18|3060.18|3060.18|3060.18|3060.18|0
1653647880000|2022-05-27 10:38:00|3060.51|3060.51|3060.59|3060.59|3060.59|3060.59|3060.51|3060.51|0
1653647900000|2022-05-27 10:38:20|3060.9|3060.9|3060.69|3060.69|3060.9|3060.9|3060.69|3060.69|0
1653647920000|2022-05-27 10:38:40|3060.84|3060.84|3060.84|3060.84|3060.84|3060.84|3060.84|3060.84|0
1653647930000|2022-05-27 10:38:50|3061.01|3061.01|3061.01|3061.01|3061.01|3061.01|3061.01|3061.01|0
1653647950000|2022-05-27 10:39:10|3060.94|3060.94|3060.94|3060.94|3060.94|3060.94|3060.94|3060.94|0
1653648010000|2022-05-27 10:40:10|3061.17|3061.17|3061.09|3061.09|3061.25|3061.25|3061.09|3061.09|0
1653648030000|2022-05-27 10:40:30|3061.14|3061.14|3061.14|3061.14|3061.14|3061.14|3061.14|3061.14|0
1653648140000|2022-05-27 10:42:20|3061.47|3061.47|3061.47|3061.47|3061.47|3061.47|3061.47|3061.47|0
1653648200000|2022-05-27 10:43:20|3061.36|3061.36|3061.36|3061.36|3061.36|3061.36|3061.36|3061.36|0
1653648210000|2022-05-27 10:43:30|3061.46|3061.46|3061.46|3061.46|3061.46|3061.46|3061.46|3061.46|0
1653648230000|2022-05-27 10:43:50|3061.57|3061.57|3061.57|3061.57|3061.57|3061.57|3061.57|3061.57|0
1653648270000|2022-05-27 10:44:30|3061.53|3061.53|3061.53|3061.53|3061.53|3061.53|3061.53|3061.53|0
1653648280000|2022-05-27 10:44:40|3061.42|3061.42|3061.42|3061.42|3061.42|3061.42|3061.42|3061.42|0
1653648310000|2022-05-27 10:45:10|3061.22|3061.22|3061.22|3061.22|3061.22|3061.22|3061.22|3061.22|0
1653648330000|2022-05-27 10:45:30|3061.55|3061.55|3062|3062|3062|3062|3061.55|3061.55|0
1653648340000|2022-05-27 10:45:40|3062.11|3062.11|3062.32|3062.32|3062.32|3062.32|3062.11|3062.11|0
1653648350000|2022-05-27 10:45:50|3061.99|3061.99|3061.65|3061.65|3061.99|3061.99|3061.65|3061.65|0
1653648380000|2022-05-27 10:46:20|3061.73|3061.73|3061.73|3061.73|3061.73|3061.73|3061.73|3061.73|0
1653648410000|2022-05-27 10:46:50|3062.06|3062.06|3062.47|3062.47|3062.47|3062.47|3062.06|3062.06|0
1653648420000|2022-05-27 10:47:00|3062.95|3062.95|3063.57|3063.57|3063.57|3063.57|3062.95|3062.95|0
1653648430000|2022-05-27 10:47:10|3063.9|3063.9|3063.9|3063.9|3063.9|3063.9|3063.9|3063.9|0
1653648470000|2022-05-27 10:47:50|3064.02|3064.02|3064.02|3064.02|3064.02|3064.02|3064.02|3064.02|0
1653648520000|2022-05-27 10:48:40|3063.86|3063.86|3064.16|3064.16|3064.82|3064.82|3063.65|3063.65|0
1653648530000|2022-05-27 10:48:50|3063.83|3063.83|3063.83|3063.83|3063.83|3063.83|3063.83|3063.83|0
1653648540000|2022-05-27 10:49:00|3063.75|3063.75|3063.75|3063.75|3063.75|3063.75|3063.75|3063.75|0
1653648550000|2022-05-27 10:49:10|3063.67|3063.67|3063.63|3063.63|3063.67|3063.67|3063.63|3063.63|0
1653648570000|2022-05-27 10:49:30|3063.29|3063.29|3063.29|3063.29|3063.29|3063.29|3063.29|3063.29|0
1653648590000|2022-05-27 10:49:50|3063.11|3063.11|3063.01|3063.01|3063.11|3063.11|3063.01|3063.01|0
1653648630000|2022-05-27 10:50:30|3062.83|3062.83|3062.83|3062.83|3062.83|3062.83|3062.83|3062.83|0
1653648650000|2022-05-27 10:50:50|3062.73|3062.73|3062.73|3062.73|3062.73|3062.73|3062.73|3062.73|0
1653648670000|2022-05-27 10:51:10|3062.9|3062.9|3063.08|3063.08|3063.08|3063.08|3062.9|3062.9|0
1653648710000|2022-05-27 10:51:50|3063|3063|3063|3063|3063|3063|3063|3063|0
1653648730000|2022-05-27 10:52:10|3062.96|3062.96|3062.96|3062.96|3062.96|3062.96|3062.96|3062.96|0
1653648770000|2022-05-27 10:52:50|3062.63|3062.63|3062.7|3062.7|3062.7|3062.7|3062.55|3062.55|0
1653648780000|2022-05-27 10:53:00|3062.59|3062.59|3062.7|3062.7|3062.7|3062.7|3062.59|3062.59|0
1653648910000|2022-05-27 10:55:10|3063.06|3063.06|3062.88|3062.88|3063.06|3063.06|3062.88|3062.88|0
1653648940000|2022-05-27 10:55:40|3063.27|3063.27|3063.27|3063.27|3063.27|3063.27|3063.27|3063.27|0
1653648960000|2022-05-27 10:56:00|3063.38|3063.38|3063.38|3063.38|3063.38|3063.38|3063.38|3063.38|0
1653648970000|2022-05-27 10:56:10|3063.19|3063.19|3063.27|3063.27|3063.27|3063.27|3063.19|3063.19|0
1653649030000|2022-05-27 10:57:10|3063.4|3063.4|3063.36|3063.36|3063.4|3063.4|3063.36|3063.36|0
1653649040000|2022-05-27 10:57:20|3063.54|3063.54|3063.43|3063.43|3063.54|3063.54|3063.18|3063.18|0
1653649060000|2022-05-27 10:57:40|3063.32|3063.32|3063.32|3063.32|3063.32|3063.32|3063.32|3063.32|0
1653649080000|2022-05-27 10:58:00|3063.4|3063.4|3063.44|3063.44|3063.44|3063.44|3063.4|3063.4|0
1653649090000|2022-05-27 10:58:10|3063.48|3063.48|3063.48|3063.48|3063.48|3063.48|3063.48|3063.48|0
1653649110000|2022-05-27 10:58:30|3063.56|3063.56|3063.56|3063.56|3063.56|3063.56|3063.56|3063.56|0
1653649140000|2022-05-27 10:59:00|3063.74|3063.74|3063.74|3063.74|3063.74|3063.74|3063.74|3063.74|0
1653649160000|2022-05-27 10:59:20|3063.95|3063.95|3063.95|3063.95|3063.95|3063.95|3063.95|3063.95|0
1653649190000|2022-05-27 10:59:50|3063.87|3063.87|3063.87|3063.87|3063.87|3063.87|3063.87|3063.87|0
1653649210000|2022-05-27 11:00:10|3064.07|3064.07|3064.07|3064.07|3064.07|3064.07|3064.07|3064.07|0
1653649220000|2022-05-27 11:00:20|3064.41|3064.41|3064.41|3064.41|3064.41|3064.41|3064.41|3064.41|0
1653649270000|2022-05-27 11:01:10|3064.2|3064.2|3063.99|3063.99|3064.2|3064.2|3063.99|3063.99|0
1653649290000|2022-05-27 11:01:30|3064.33|3064.33|3064.33|3064.33|3064.33|3064.33|3064.33|3064.33|0
1653649300000|2022-05-27 11:01:40|3064.29|3064.29|3064.29|3064.29|3064.29|3064.29|3064.29|3064.29|0
1653649320000|2022-05-27 11:02:00|3064.24|3064.24|3064.62|3064.62|3064.62|3064.62|3064.24|3064.24|0
1653649330000|2022-05-27 11:02:10|3064.8|3064.8|3064.62|3064.62|3064.8|3064.8|3064.62|3064.62|0
1653649360000|2022-05-27 11:02:40|3064.42|3064.42|3064.42|3064.42|3064.42|3064.42|3064.42|3064.42|0
1653649400000|2022-05-27 11:03:20|3064.26|3064.26|3064.26|3064.26|3064.26|3064.26|3064.26|3064.26|0
1653649420000|2022-05-27 11:03:40|3064.3|3064.3|3064.26|3064.26|3064.3|3064.3|3064.26|3064.26|0
1653649470000|2022-05-27 11:04:30|3064.3|3064.3|3064.3|3064.3|3064.3|3064.3|3064.3|3064.3|0
1653649480000|2022-05-27 11:04:40|3064.18|3064.18|3064.18|3064.18|3064.18|3064.18|3064.18|3064.18|0
1653649490000|2022-05-27 11:04:50|3064.22|3064.22|3064.22|3064.22|3064.22|3064.22|3064.22|3064.22|0
1653649500000|2022-05-27 11:05:00|3064.43|3064.43|3064.43|3064.43|3064.43|3064.43|3064.43|3064.43|0
1653649510000|2022-05-27 11:05:10|3064.22|3064.22|3063.35|3063.35|3064.22|3064.22|3063.35|3063.35|0
1653649530000|2022-05-27 11:05:30|3063.17|3063.17|3063.17|3063.17|3063.17|3063.17|3063.17|3063.17|0
1653649540000|2022-05-27 11:05:40|3063.21|3063.21|3063.38|3063.38|3063.38|3063.38|3063.21|3063.21|0
1653649550000|2022-05-27 11:05:50|3063.33|3063.33|3063.25|3063.25|3063.33|3063.33|3063.25|3063.25|0
1653649570000|2022-05-27 11:06:10|3063.33|3063.33|3063.51|3063.51|3063.51|3063.51|3063.33|3063.33|0
1653649600000|2022-05-27 11:06:40|3063.59|3063.59|3063.59|3063.59|3063.59|3063.59|3063.59|3063.59|0
1653649620000|2022-05-27 11:07:00|3063.8|3063.8|3063.8|3063.8|3063.8|3063.8|3063.8|3063.8|0
1653649650000|2022-05-27 11:07:30|3063.72|3063.72|3063.72|3063.72|3063.72|3063.72|3063.72|3063.72|0
1653649670000|2022-05-27 11:07:50|3064.05|3064.05|3064.05|3064.05|3064.05|3064.05|3064.05|3064.05|0
1653649680000|2022-05-27 11:08:00|3064.01|3064.01|3064.01|3064.01|3064.01|3064.01|3064.01|3064.01|0
1653649740000|2022-05-27 11:09:00|3064.22|3064.22|3064.22|3064.22|3064.22|3064.22|3064.22|3064.22|0
1653649750000|2022-05-27 11:09:10|3064.39|3064.39|3064.39|3064.39|3064.39|3064.39|3064.39|3064.39|0
1653649810000|2022-05-27 11:10:10|3064.22|3064.22|3064.39|3064.39|3064.39|3064.39|3064.22|3064.22|0
1653649890000|2022-05-27 11:11:30|3064.63|3064.63|3064.63|3064.63|3064.63|3064.63|3064.63|3064.63|0
1653649930000|2022-05-27 11:12:10|3064.71|3064.71|3064.71|3064.71|3064.71|3064.71|3064.71|3064.71|0
1653649940000|2022-05-27 11:12:20|3064.49|3064.49|3064.41|3064.41|3064.49|3064.49|3064.41|3064.41|0
1653649980000|2022-05-27 11:13:00|3064.63|3064.63|3064.63|3064.63|3064.63|3064.63|3064.63|3064.63|0
1653649990000|2022-05-27 11:13:10|3064.46|3064.46|3064.46|3064.46|3064.46|3064.46|3064.46|3064.46|0
1653650000000|2022-05-27 11:13:20|3064.33|3064.33|3064.51|3064.51|3064.51|3064.51|3064.33|3064.33|0
1653650010000|2022-05-27 11:13:30|3064.84|3064.84|3064.84|3064.84|3064.84|3064.84|3064.84|3064.84|0
1653650020000|2022-05-27 11:13:40|3065.07|3065.07|3065.07|3065.07|3065.07|3065.07|3065.07|3065.07|0
1653650040000|2022-05-27 11:14:00|3064.86|3064.86|3064.86|3064.86|3064.86|3064.86|3064.86|3064.86|0
1653650060000|2022-05-27 11:14:20|3065.07|3065.07|3065.07|3065.07|3065.07|3065.07|3065.07|3065.07|0
1653650180000|2022-05-27 11:16:20|3064.95|3064.95|3065.04|3065.04|3065.04|3065.04|3064.95|3064.95|0
1653650190000|2022-05-27 11:16:30|3065.15|3065.15|3065.44|3065.44|3065.44|3065.44|3065.15|3065.15|0
1653650200000|2022-05-27 11:16:40|3065.34|3065.34|3065.34|3065.34|3065.34|3065.34|3065.34|3065.34|0
1653650220000|2022-05-27 11:17:00|3065.26|3065.26|3065.18|3065.18|3065.26|3065.26|3065.18|3065.18|0
1653650230000|2022-05-27 11:17:10|3065.3|3065.3|3065.18|3065.18|3065.3|3065.3|3065.18|3065.18|0
1653650260000|2022-05-27 11:17:40|3065.92|3065.92|3065.92|3065.92|3065.92|3065.92|3065.92|3065.92|0
1653650280000|2022-05-27 11:18:00|3066|3066|3066|3066|3066|3066|3066|3066|0
1653650290000|2022-05-27 11:18:10|3066.04|3066.04|3066.04|3066.04|3066.04|3066.04|3066.04|3066.04|0
1653650300000|2022-05-27 11:18:20|3066.08|3066.08|3066.08|3066.08|3066.08|3066.08|3066.08|3066.08|0
1653650310000|2022-05-27 11:18:30|3065.92|3065.92|3065.92|3065.92|3065.92|3065.92|3065.92|3065.92|0
1653650330000|2022-05-27 11:18:50|3065.72|3065.72|3065.72|3065.72|3065.72|3065.72|3065.72|3065.72|0
1653650340000|2022-05-27 11:19:00|3065.93|3065.93|3065.99|3065.99|3065.99|3065.99|3065.81|3065.81|0
1653650350000|2022-05-27 11:19:10|3066.08|3066.08|3066.27|3066.27|3066.27|3066.27|3066.08|3066.08|0
1653650370000|2022-05-27 11:19:30|3066.6|3066.6|3066.19|3066.19|3066.94|3066.94|3066.19|3066.19|0
1653650380000|2022-05-27 11:19:40|3066.27|3066.27|3066.27|3066.27|3066.27|3066.27|3066.27|3066.27|0
1653650390000|2022-05-27 11:19:50|3066.19|3066.19|3066.35|3066.35|3066.35|3066.35|3066.19|3066.19|0
1653650430000|2022-05-27 11:20:30|3066.53|3066.53|3066.53|3066.53|3066.53|3066.53|3066.53|3066.53|0
1653650460000|2022-05-27 11:21:00|3066.37|3066.37|3066.48|3066.48|3066.48|3066.48|3066.37|3066.37|0
1653650480000|2022-05-27 11:21:20|3066.81|3066.81|3066.81|3066.81|3066.81|3066.81|3066.81|3066.81|0
1653650500000|2022-05-27 11:21:40|3066.6|3066.6|3066.6|3066.6|3066.6|3066.6|3066.6|3066.6|0
1653650510000|2022-05-27 11:21:50|3066.49|3066.49|3066.49|3066.49|3066.49|3066.49|3066.49|3066.49|0
1653650520000|2022-05-27 11:22:00|3066.67|3066.67|3066.67|3066.67|3066.67|3066.67|3066.67|3066.67|0
1653650540000|2022-05-27 11:22:20|3066.51|3066.51|3066.51|3066.51|3066.51|3066.51|3066.51|3066.51|0
1653650560000|2022-05-27 11:22:40|3066.42|3066.42|3066.42|3066.42|3066.42|3066.42|3066.42|3066.42|0
1653650610000|2022-05-27 11:23:30|3066.1|3066.1|3066.1|3066.1|3066.1|3066.1|3066.1|3066.1|0
1653650630000|2022-05-27 11:23:50|3065.98|3065.98|3065.98|3065.98|3065.98|3065.98|3065.98|3065.98|0
1653650660000|2022-05-27 11:24:20|3065.9|3065.9|3065.9|3065.9|3065.9|3065.9|3065.9|3065.9|0
1653650670000|2022-05-27 11:24:30|3065.23|3065.23|3065.23|3065.23|3065.23|3065.23|3065.23|3065.23|0
1653650680000|2022-05-27 11:24:40|3065.35|3065.35|3065.35|3065.35|3065.35|3065.35|3065.35|3065.35|0
1653650690000|2022-05-27 11:24:50|3065.42|3065.42|3065.42|3065.42|3065.42|3065.42|3065.42|3065.42|0
1653650730000|2022-05-27 11:25:30|3065.32|3065.32|3065.32|3065.32|3065.32|3065.32|3065.32|3065.32|0
1653650760000|2022-05-27 11:26:00|3065.65|3065.65|3065.65|3065.65|3065.65|3065.65|3065.65|3065.65|0
1653650780000|2022-05-27 11:26:20|3065.54|3065.54|3065.6|3065.6|3065.6|3065.6|3065.54|3065.54|0
1653650800000|2022-05-27 11:26:40|3065.44|3065.44|3065.44|3065.44|3065.44|3065.44|3065.44|3065.44|0
1653650810000|2022-05-27 11:26:50|3065.36|3065.36|3065.36|3065.36|3065.36|3065.36|3065.36|3065.36|0
1653650820000|2022-05-27 11:27:00|3065.41|3065.41|3065.41|3065.41|3065.41|3065.41|3065.41|3065.41|0
1653650850000|2022-05-27 11:27:30|3065.49|3065.49|3065.49|3065.49|3065.49|3065.49|3065.49|3065.49|0
1653650880000|2022-05-27 11:28:00|3065.39|3065.39|3065.39|3065.39|3065.39|3065.39|3065.39|3065.39|0
1653650930000|2022-05-27 11:28:50|3065.46|3065.46|3065.7|3065.7|3065.7|3065.7|3065.46|3065.46|0
1653650950000|2022-05-27 11:29:10|3065.03|3065.03|3065.3|3065.3|3065.41|3065.41|3065.03|3065.03|0
1653650970000|2022-05-27 11:29:30|3065.38|3065.38|3065.52|3065.52|3065.82|3065.82|3065.38|3065.38|0
1653650980000|2022-05-27 11:29:40|3065.64|3065.64|3066.17|3066.17|3066.17|3066.17|3065.64|3065.64|0
1653650990000|2022-05-27 11:29:50|3066.09|3066.09|3066.09|3066.09|3066.09|3066.09|3066.09|3066.09|0
1653651020000|2022-05-27 11:30:20|3066.26|3066.26|3066.36|3066.36|3066.36|3066.36|3066.26|3066.26|0
1653651030000|2022-05-27 11:30:30|3066.24|3066.24|3066.25|3066.25|3066.25|3066.25|3066.17|3066.17|0
1653651060000|2022-05-27 11:31:00|3066.07|3066.07|3066.07|3066.07|3066.07|3066.07|3066.07|3066.07|0
1653651120000|2022-05-27 11:32:00|3066.15|3066.15|3066.15|3066.15|3066.15|3066.15|3066.15|3066.15|0
1653651130000|2022-05-27 11:32:10|3066.36|3066.36|3066.71|3066.71|3066.71|3066.71|3066.15|3066.15|0
1653651150000|2022-05-27 11:32:30|3066.92|3066.92|3066.92|3066.92|3066.92|3066.92|3066.92|3066.92|0
1653651180000|2022-05-27 11:33:00|3067.13|3067.13|3067.13|3067.13|3067.13|3067.13|3067.13|3067.13|0
1653651200000|2022-05-27 11:33:20|3066.79|3066.79|3066.79|3066.79|3066.79|3066.79|3066.79|3066.79|0
1653651220000|2022-05-27 11:33:40|3066.84|3066.84|3066.86|3066.86|3066.86|3066.86|3066.84|3066.84|0
1653651250000|2022-05-27 11:34:10|3067.07|3067.07|3067.17|3067.17|3067.17|3067.17|3067.07|3067.07|0
1653651260000|2022-05-27 11:34:20|3067.35|3067.35|3067.37|3067.37|3067.53|3067.53|3067.25|3067.25|0
1653651290000|2022-05-27 11:34:50|3067.48|3067.48|3067.26|3067.26|3067.48|3067.48|3067.26|3067.26|0
1653651300000|2022-05-27 11:35:00|3067.18|3067.18|3067.18|3067.18|3067.18|3067.18|3067.18|3067.18|0
1653651310000|2022-05-27 11:35:10|3067.13|3067.13|3067.13|3067.13|3067.13|3067.13|3067.13|3067.13|0
1653651330000|2022-05-27 11:35:30|3066.92|3066.92|3066.92|3066.92|3066.92|3066.92|3066.92|3066.92|0
1653651350000|2022-05-27 11:35:50|3066.78|3066.78|3066.78|3066.78|3066.78|3066.78|3066.78|3066.78|0
1653651360000|2022-05-27 11:36:00|3066.7|3066.7|3066.7|3066.7|3066.7|3066.7|3066.7|3066.7|0
1653651380000|2022-05-27 11:36:20|3066.4|3066.4|3066.47|3066.47|3066.47|3066.47|3066.4|3066.4|0
1653651390000|2022-05-27 11:36:30|3066.7|3066.7|3066.7|3066.7|3066.7|3066.7|3066.7|3066.7|0
1653651400000|2022-05-27 11:36:40|3066.49|3066.49|3066.34|3066.34|3066.49|3066.49|3066.34|3066.34|0
1653651420000|2022-05-27 11:37:00|3066.17|3066.17|3066.17|3066.17|3066.17|3066.17|3066.17|3066.17|0
1653651440000|2022-05-27 11:37:20|3066.06|3066.06|3066.06|3066.06|3066.06|3066.06|3066.06|3066.06|0
1653651460000|2022-05-27 11:37:40|3066.02|3066.02|3066.02|3066.02|3066.02|3066.02|3066.02|3066.02|0
1653651480000|2022-05-27 11:38:00|3065.85|3065.85|3066.02|3066.02|3066.02|3066.02|3065.85|3065.85|0
1653651490000|2022-05-27 11:38:10|3066.38|3066.38|3066.38|3066.38|3066.38|3066.38|3066.38|3066.38|0
1653651500000|2022-05-27 11:38:20|3066.04|3066.04|3066.16|3066.16|3066.16|3066.16|3066.04|3066.04|0
1653651510000|2022-05-27 11:38:30|3066.26|3066.26|3066.15|3066.15|3066.26|3066.26|3066.15|3066.15|0
1653651550000|2022-05-27 11:39:10|3065.82|3065.82|3065.9|3065.9|3065.9|3065.9|3065.82|3065.82|0
1653651580000|2022-05-27 11:39:40|3065.6|3065.6|3065.27|3065.27|3065.6|3065.6|3065.27|3065.27|0
1653651590000|2022-05-27 11:39:50|3064.6|3064.6|3064.19|3064.19|3064.6|3064.6|3064.19|3064.19|0
1653651730000|2022-05-27 11:42:10|3064.31|3064.31|3064.31|3064.31|3064.31|3064.31|3064.21|3064.21|0
1653651740000|2022-05-27 11:42:20|3064.49|3064.49|3064.49|3064.49|3064.49|3064.49|3064.49|3064.49|0
1653651750000|2022-05-27 11:42:30|3064.41|3064.41|3064.41|3064.41|3064.41|3064.41|3064.41|3064.41|0
1653651770000|2022-05-27 11:42:50|3064.49|3064.49|3064.49|3064.49|3064.49|3064.49|3064.49|3064.49|0
1653651840000|2022-05-27 11:44:00|3064.39|3064.39|3065.14|3065.14|3065.14|3065.14|3064.39|3064.39|0
1653651850000|2022-05-27 11:44:10|3065.06|3065.06|3065.06|3065.06|3065.06|3065.06|3065.06|3065.06|0
1653651870000|2022-05-27 11:44:30|3064.95|3064.95|3065.13|3065.13|3065.13|3065.13|3064.95|3064.95|0
1653651900000|2022-05-27 11:45:00|3065.24|3065.24|3065.24|3065.24|3065.24|3065.24|3065.24|3065.24|0
1653651920000|2022-05-27 11:45:20|3065.06|3065.06|3065.06|3065.06|3065.24|3065.24|3065.06|3065.06|0
1653651960000|2022-05-27 11:46:00|3064.98|3064.98|3064.84|3064.84|3064.98|3064.98|3064.72|3064.72|0
1653651970000|2022-05-27 11:46:10|3064.92|3064.92|3064.92|3064.92|3064.92|3064.92|3064.92|3064.92|0
1653651980000|2022-05-27 11:46:20|3065.27|3065.27|3065.27|3065.27|3065.27|3065.27|3065.27|3065.27|0
1653652010000|2022-05-27 11:46:50|3065.34|3065.34|3065.34|3065.34|3065.34|3065.34|3065.34|3065.34|0
1653652020000|2022-05-27 11:47:00|3065.11|3065.11|3064.74|3064.74|3065.11|3065.11|3064.74|3064.74|0
1653652050000|2022-05-27 11:47:30|3064.82|3064.82|3064.82|3064.82|3064.82|3064.82|3064.82|3064.82|0
1653652070000|2022-05-27 11:47:50|3064.9|3064.9|3064.9|3064.9|3064.9|3064.9|3064.9|3064.9|0
1653652080000|2022-05-27 11:48:00|3065.89|3065.89|3065.89|3065.89|3065.89|3065.89|3065.89|3065.89|0
1653652090000|2022-05-27 11:48:10|3066|3066|3066|3066|3066|3066|3066|3066|0
1653652100000|2022-05-27 11:48:20|3066.11|3066.11|3066.11|3066.11|3066.11|3066.11|3066.11|3066.11|0
1653652110000|2022-05-27 11:48:30|3066.04|3066.04|3066.04|3066.04|3066.04|3066.04|3066.04|3066.04|0
1653652140000|2022-05-27 11:49:00|3066.12|3066.12|3066.12|3066.12|3066.12|3066.12|3066.12|3066.12|0
1653652160000|2022-05-27 11:49:20|3066.16|3066.16|3066.16|3066.16|3066.16|3066.16|3066.16|3066.16|0
1653652170000|2022-05-27 11:49:30|3066.26|3066.26|3066.26|3066.26|3066.26|3066.26|3066.26|3066.26|0
1653652190000|2022-05-27 11:49:50|3066.37|3066.37|3066.37|3066.37|3066.37|3066.37|3066.37|3066.37|0
1653652200000|2022-05-27 11:50:00|3066.59|3066.59|3066.37|3066.37|3066.59|3066.59|3066.37|3066.37|0
1653652210000|2022-05-27 11:50:10|3066.48|3066.48|3066.37|3066.37|3066.48|3066.48|3066.37|3066.37|0
1653652230000|2022-05-27 11:50:30|3066.44|3066.44|3066.33|3066.33|3066.44|3066.44|3066.33|3066.33|0
1653652260000|2022-05-27 11:51:00|3066.66|3066.66|3066.74|3066.74|3066.74|3066.74|3066.66|3066.66|0
1653652270000|2022-05-27 11:51:10|3066.7|3066.7|3066.35|3066.35|3066.7|3066.7|3066.35|3066.35|0
1653652300000|2022-05-27 11:51:40|3066.16|3066.16|3066.16|3066.16|3066.16|3066.16|3066.16|3066.16|0
1653652350000|2022-05-27 11:52:30|3066.08|3066.08|3066.08|3066.08|3066.08|3066.08|3066.08|3066.08|0
1653652370000|2022-05-27 11:52:50|3066.19|3066.19|3066.19|3066.19|3066.19|3066.19|3066.19|3066.19|0
1653652380000|2022-05-27 11:53:00|3066.03|3066.03|3065.95|3065.95|3066.03|3066.03|3065.95|3065.95|0
1653652390000|2022-05-27 11:53:10|3065.85|3065.85|3065.64|3065.64|3065.85|3065.85|3065.53|3065.53|0
1653652420000|2022-05-27 11:53:40|3065.8|3065.8|3065.8|3065.8|3065.8|3065.8|3065.8|3065.8|0
1653652440000|2022-05-27 11:54:00|3065.7|3065.7|3066.06|3066.06|3066.06|3066.06|3065.7|3065.7|0
1653652450000|2022-05-27 11:54:10|3065.88|3065.88|3065.88|3065.88|3065.88|3065.88|3065.88|3065.88|0
1653652500000|2022-05-27 11:55:00|3066.08|3066.08|3065.42|3065.42|3066.08|3066.08|3065.42|3065.42|0
1653652510000|2022-05-27 11:55:10|3065.3|3065.3|3065.3|3065.3|3065.3|3065.3|3065.3|3065.3|0
1653652520000|2022-05-27 11:55:20|3065.4|3065.4|3065.32|3065.32|3065.4|3065.4|3065.32|3065.32|0
1653652560000|2022-05-27 11:56:00|3065.25|3065.25|3065.25|3065.25|3065.25|3065.25|3065.25|3065.25|0
1653652570000|2022-05-27 11:56:10|3065.33|3065.33|3065.33|3065.33|3065.33|3065.33|3065.33|3065.33|0
1653652580000|2022-05-27 11:56:20|3065.28|3065.28|3065.28|3065.28|3065.28|3065.28|3065.28|3065.28|0
1653652590000|2022-05-27 11:56:30|3065.36|3065.36|3065.36|3065.36|3065.36|3065.36|3065.36|3065.36|0
1653652610000|2022-05-27 11:56:50|3066.03|3066.03|3066.03|3066.03|3066.03|3066.03|3066.03|3066.03|0
1653652650000|2022-05-27 11:57:30|3066.14|3066.14|3066.47|3066.47|3066.47|3066.47|3066.14|3066.14|0
1653652670000|2022-05-27 11:57:50|3066.8|3066.8|3066.8|3066.8|3066.8|3066.8|3066.8|3066.8|0
1653652680000|2022-05-27 11:58:00|3066.69|3066.69|3067.03|3067.03|3067.03|3067.03|3066.69|3066.69|0
1653652690000|2022-05-27 11:58:10|3066.91|3066.91|3067.09|3067.09|3067.09|3067.09|3066.91|3066.91|0
1653652700000|2022-05-27 11:58:20|3067.3|3067.3|3067.51|3067.51|3067.51|3067.51|3067.3|3067.3|0
1653652710000|2022-05-27 11:58:30|3067.09|3067.09|3066.68|3066.68|3067.09|3067.09|3066.68|3066.68|0
1653652720000|2022-05-27 11:58:40|3066.87|3066.87|3066.78|3066.78|3067.06|3067.06|3066.78|3066.78|0
1653652730000|2022-05-27 11:58:50|3066.85|3066.85|3066.49|3066.49|3066.85|3066.85|3066.49|3066.49|0
1653652760000|2022-05-27 11:59:20|3066.57|3066.57|3066.47|3066.47|3066.65|3066.65|3066.47|3066.47|0
1653652770000|2022-05-27 11:59:30|3067.13|3067.13|3067.21|3067.21|3067.21|3067.21|3067.13|3067.13|0
1653652780000|2022-05-27 11:59:40|3067.56|3067.56|3067.56|3067.56|3067.56|3067.56|3067.4|3067.4|0
1653652790000|2022-05-27 11:59:50|3067.74|3067.74|3067.44|3067.44|3067.74|3067.74|3067.44|3067.44|0
1653652800000|2022-05-27 12:00:00|3067.33|3067.33|3066.83|3066.83|3067.33|3067.33|3066.83|3066.83|0
1653652820000|2022-05-27 12:00:20|3066.75|3066.75|3066.75|3066.75|3066.75|3066.75|3066.75|3066.75|0
1653652830000|2022-05-27 12:00:30|3066.54|3066.54|3066.54|3066.54|3066.54|3066.54|3066.54|3066.54|0
1653652840000|2022-05-27 12:00:40|3066.75|3066.75|3066.79|3066.79|3066.79|3066.79|3066.75|3066.75|0
1653652850000|2022-05-27 12:00:50|3066.59|3066.59|3066.59|3066.59|3066.59|3066.59|3066.59|3066.59|0
1653652920000|2022-05-27 12:02:00|3066.5|3066.5|3066.5|3066.5|3066.5|3066.5|3066.5|3066.5|0
1653652950000|2022-05-27 12:02:30|3066.17|3066.17|3066.17|3066.17|3066.17|3066.17|3066.17|3066.17|0
1653652960000|2022-05-27 12:02:40|3066.5|3066.5|3066.5|3066.5|3066.5|3066.5|3066.5|3066.5|0
1653652970000|2022-05-27 12:02:50|3066.58|3066.58|3066.58|3066.58|3066.58|3066.58|3066.58|3066.58|0
1653652980000|2022-05-27 12:03:00|3066.48|3066.48|3066.4|3066.4|3066.48|3066.48|3066.32|3066.32|0
1653653000000|2022-05-27 12:03:20|3066.52|3066.52|3066.52|3066.52|3066.52|3066.52|3066.52|3066.52|0
1653653010000|2022-05-27 12:03:30|3066.72|3066.72|3066.72|3066.72|3066.72|3066.72|3066.72|3066.72|0
1653653020000|2022-05-27 12:03:40|3066.52|3066.52|3066.52|3066.52|3066.52|3066.52|3066.52|3066.52|0
1653653090000|2022-05-27 12:04:50|3066.63|3066.63|3066.63|3066.63|3066.63|3066.63|3066.63|3066.63|0
1653653120000|2022-05-27 12:05:20|3066.45|3066.45|3066.34|3066.34|3066.45|3066.45|3066.34|3066.34|0
1653653210000|2022-05-27 12:06:50|3066.42|3066.42|3066.42|3066.42|3066.42|3066.42|3066.42|3066.42|0
1653653220000|2022-05-27 12:07:00|3066.5|3066.5|3066.06|3066.06|3066.5|3066.5|3066.06|3066.06|0
1653653230000|2022-05-27 12:07:10|3066.73|3066.73|3066.73|3066.73|3066.73|3066.73|3066.73|3066.73|0
1653653250000|2022-05-27 12:07:30|3067.06|3067.06|3067.06|3067.06|3067.06|3067.06|3067.06|3067.06|0
1653653260000|2022-05-27 12:07:40|3066.89|3066.89|3066.89|3066.89|3066.89|3066.89|3066.89|3066.89|0
1653653270000|2022-05-27 12:07:50|3066.77|3066.77|3066.7|3066.7|3066.77|3066.77|3066.7|3066.7|0
1653653280000|2022-05-27 12:08:00|3066.62|3066.62|3066.62|3066.62|3066.62|3066.62|3066.62|3066.62|0
1653653290000|2022-05-27 12:08:10|3066.66|3066.66|3066.66|3066.66|3066.66|3066.66|3066.66|3066.66|0
1653653310000|2022-05-27 12:08:30|3066.55|3066.55|3066.66|3066.66|3066.66|3066.66|3066.55|3066.55|0
1653653320000|2022-05-27 12:08:40|3066.76|3066.76|3066.76|3066.76|3066.76|3066.76|3066.76|3066.76|0
1653653330000|2022-05-27 12:08:50|3066.8|3066.8|3066.8|3066.8|3066.8|3066.8|3066.8|3066.8|0
1653653400000|2022-05-27 12:10:00|3066.66|3066.66|3066.66|3066.66|3066.66|3066.66|3066.66|3066.66|0
1653653410000|2022-05-27 12:10:10|3066.74|3066.74|3066.74|3066.74|3066.74|3066.74|3066.74|3066.74|0
1653653420000|2022-05-27 12:10:20|3066.81|3066.81|3066.81|3066.81|3066.81|3066.81|3066.81|3066.81|0
1653653460000|2022-05-27 12:11:00|3066.6|3066.6|3066.6|3066.6|3066.6|3066.6|3066.6|3066.6|0
1653653500000|2022-05-27 12:11:40|3066.44|3066.44|3066.01|3066.01|3066.44|3066.44|3066.01|3066.01|0
1653653520000|2022-05-27 12:12:00|3066.09|3066.09|3066.17|3066.17|3066.17|3066.17|3066.09|3066.09|0
1653653530000|2022-05-27 12:12:10|3066.39|3066.39|3066.17|3066.17|3066.39|3066.39|3066.17|3066.17|0
1653653550000|2022-05-27 12:12:30|3066.07|3066.07|3065.79|3065.79|3066.07|3066.07|3065.79|3065.79|0
1653653560000|2022-05-27 12:12:40|3065.61|3065.61|3065.61|3065.61|3065.61|3065.61|3065.61|3065.61|0
1653653590000|2022-05-27 12:13:10|3065.27|3065.27|3065.27|3065.27|3065.27|3065.27|3065.27|3065.27|0
1653653620000|2022-05-27 12:13:40|3064.94|3064.94|3064.61|3064.61|3064.94|3064.94|3064.61|3064.61|0
1653653670000|2022-05-27 12:14:30|3064.53|3064.53|3064.53|3064.53|3064.53|3064.53|3064.53|3064.53|0
1653653690000|2022-05-27 12:14:50|3064.17|3064.17|3064.17|3064.17|3064.17|3064.17|3064.17|3064.17|0
1653653700000|2022-05-27 12:15:00|3064.28|3064.28|3064.28|3064.28|3064.28|3064.28|3064.28|3064.28|0
1653653720000|2022-05-27 12:15:20|3064.21|3064.21|3064.28|3064.28|3064.28|3064.28|3064.21|3064.21|0
1653653840000|2022-05-27 12:17:20|3064.45|3064.45|3064.45|3064.45|3064.45|3064.45|3064.45|3064.45|0
1653653850000|2022-05-27 12:17:30|3064.53|3064.53|3064.53|3064.53|3064.53|3064.53|3064.53|3064.53|0
1653653920000|2022-05-27 12:18:40|3064.42|3064.42|3064.42|3064.42|3064.42|3064.42|3064.42|3064.42|0
1653653930000|2022-05-27 12:18:50|3065.08|3065.08|3065.08|3065.08|3065.08|3065.08|3065.08|3065.08|0
1653653950000|2022-05-27 12:19:10|3064.99|3064.99|3064.99|3064.99|3064.99|3064.99|3064.99|3064.99|0
1653653970000|2022-05-27 12:19:30|3064.78|3064.78|3064.45|3064.45|3064.78|3064.78|3064.45|3064.45|0
1653653980000|2022-05-27 12:19:40|3064.63|3064.63|3064.63|3064.63|3064.63|3064.63|3064.63|3064.63|0
1653654020000|2022-05-27 12:20:20|3064.55|3064.55|3064.55|3064.55|3064.55|3064.55|3064.55|3064.55|0
1653654050000|2022-05-27 12:20:50|3064.39|3064.39|3064.14|3064.14|3064.47|3064.47|3064.14|3064.14|0
1653654100000|2022-05-27 12:21:40|3064.06|3064.06|3064.06|3064.06|3064.06|3064.06|3064.06|3064.06|0
1653654110000|2022-05-27 12:21:50|3063.98|3063.98|3064.09|3064.09|3064.09|3064.09|3063.98|3063.98|0
1653654180000|2022-05-27 12:23:00|3064.43|3064.43|3064.81|3064.81|3064.81|3064.81|3064.43|3064.43|0
1653654210000|2022-05-27 12:23:30|3064.97|3064.97|3065.23|3065.23|3065.23|3065.23|3064.97|3064.97|0
1653654220000|2022-05-27 12:23:40|3065.05|3065.05|3065.05|3065.05|3065.05|3065.05|3065.05|3065.05|0
1653654250000|2022-05-27 12:24:10|3065.01|3065.01|3065.01|3065.01|3065.01|3065.01|3065.01|3065.01|0
1653654260000|2022-05-27 12:24:20|3064.93|3064.93|3064.77|3064.77|3064.93|3064.93|3064.77|3064.77|0
1653654280000|2022-05-27 12:24:40|3064.07|3064.07|3064.6|3064.6|3064.6|3064.6|3064.07|3064.07|0
1653654290000|2022-05-27 12:24:50|3064.42|3064.42|3064.42|3064.42|3064.42|3064.42|3064.42|3064.42|0
1653654320000|2022-05-27 12:25:20|3064.33|3064.33|3064.17|3064.17|3064.33|3064.33|3064.17|3064.17|0
1653654350000|2022-05-27 12:25:50|3064.34|3064.34|3064.01|3064.01|3064.34|3064.34|3064.01|3064.01|0
1653654360000|2022-05-27 12:26:00|3063.68|3063.68|3063.75|3063.75|3063.75|3063.75|3063.68|3063.68|0
1653654370000|2022-05-27 12:26:10|3063.98|3063.98|3063.93|3063.93|3064.01|3064.01|3063.9|3063.9|0
1653654390000|2022-05-27 12:26:30|3064.04|3064.04|3064.04|3064.04|3064.04|3064.04|3064.04|3064.04|0
1653654440000|2022-05-27 12:27:20|3064.14|3064.14|3064.14|3064.14|3064.14|3064.14|3064.14|3064.14|0
1653654450000|2022-05-27 12:27:30|3063.86|3063.86|3063.86|3063.86|3063.86|3063.86|3063.86|3063.86|0
1653654470000|2022-05-27 12:27:50|3063.93|3063.93|3063.93|3063.93|3063.93|3063.93|3063.93|3063.93|0
1653654480000|2022-05-27 12:28:00|3063.71|3063.71|3063.49|3063.49|3063.71|3063.71|3063.49|3063.49|0
1653654490000|2022-05-27 12:28:10|3063.66|3063.66|3063.66|3063.66|3063.66|3063.66|3063.66|3063.66|0
1653654500000|2022-05-27 12:28:20|3063.84|3063.84|3063.84|3063.84|3063.84|3063.84|3063.84|3063.84|0
1653654590000|2022-05-27 12:29:50|3063.65|3063.65|3063.81|3063.81|3063.81|3063.81|3063.65|3063.65|0
1653654600000|2022-05-27 12:30:00|3063.91|3063.91|3064.26|3064.26|3064.26|3064.26|3063.91|3063.91|0
1653654610000|2022-05-27 12:30:10|3064.3|3064.3|3064.51|3064.51|3064.51|3064.51|3064.3|3064.3|0
1653654620000|2022-05-27 12:30:20|3064.39|3064.39|3064.48|3064.48|3064.48|3064.48|3064.33|3064.33|0
1653654630000|2022-05-27 12:30:30|3064.82|3064.82|3064.97|3064.97|3065.1|3065.1|3063.55|3063.55|0
1653654640000|2022-05-27 12:30:40|3064.89|3064.89|3065.05|3065.05|3065.12|3065.12|3064.89|3064.89|0
1653654650000|2022-05-27 12:30:50|3064.82|3064.82|3064.5|3064.5|3064.82|3064.82|3064.32|3064.32|0
1653654660000|2022-05-27 12:31:00|3064.36|3064.36|3062.84|3062.84|3064.36|3064.36|3062.84|3062.84|0
1653654670000|2022-05-27 12:31:10|3063.05|3063.05|3063.23|3063.23|3063.23|3063.23|3062.9|3062.9|0
1653654680000|2022-05-27 12:31:20|3063.27|3063.27|3063.27|3063.27|3063.27|3063.27|3063.27|3063.27|0
1653654690000|2022-05-27 12:31:30|3063.38|3063.38|3063.45|3063.45|3063.45|3063.45|3063.38|3063.38|0
1653654700000|2022-05-27 12:31:40|3063.25|3063.25|3063.25|3063.25|3063.25|3063.25|3063.25|3063.25|0
1653654720000|2022-05-27 12:32:00|3062.94|3062.94|3062.45|3062.45|3062.94|3062.94|3062.45|3062.45|0
1653654730000|2022-05-27 12:32:10|3062.52|3062.52|3062.55|3062.55|3062.55|3062.55|3062.37|3062.37|0
1653654750000|2022-05-27 12:32:30|3062.73|3062.73|3062.18|3062.18|3062.73|3062.73|3062.18|3062.18|0
1653654760000|2022-05-27 12:32:40|3062.25|3062.25|3062.37|3062.37|3062.37|3062.37|3062.25|3062.25|0
1653654770000|2022-05-27 12:32:50|3062.6|3062.6|3062.45|3062.45|3062.6|3062.6|3062.45|3062.45|0
1653654780000|2022-05-27 12:33:00|3062.37|3062.37|3062.19|3062.19|3062.37|3062.37|3062.19|3062.19|0
1653654790000|2022-05-27 12:33:10|3062.54|3062.54|3063.19|3063.19|3063.19|3063.19|3062.37|3062.37|0
1653654800000|2022-05-27 12:33:20|3063.09|3063.09|3063.09|3063.09|3063.09|3063.09|3063.09|3063.09|0
1653654820000|2022-05-27 12:33:40|3063.17|3063.17|3063.17|3063.17|3063.17|3063.17|3063.17|3063.17|0
1653654840000|2022-05-27 12:34:00|3062.84|3062.84|3062.84|3062.84|3062.84|3062.84|3062.84|3062.84|0
1653654850000|2022-05-27 12:34:10|3062.76|3062.76|3062.76|3062.76|3062.76|3062.76|3062.76|3062.76|0
1653654870000|2022-05-27 12:34:30|3062.94|3062.94|3062.94|3062.94|3062.94|3062.94|3062.94|3062.94|0
1653654880000|2022-05-27 12:34:40|3063.02|3063.02|3063.02|3063.02|3063.02|3063.02|3063.02|3063.02|0
1653654940000|2022-05-27 12:35:40|3063.35|3063.35|3063.35|3063.35|3063.35|3063.35|3063.35|3063.35|0
1653654950000|2022-05-27 12:35:50|3063.59|3063.59|3064.09|3064.09|3064.2|3064.2|3063.59|3063.59|0
1653654960000|2022-05-27 12:36:00|3064.42|3064.42|3064.19|3064.19|3064.75|3064.75|3064.19|3064.19|0
1653655000000|2022-05-27 12:36:40|3063.86|3063.86|3063.7|3063.7|3063.86|3063.86|3063.7|3063.7|0
1653655010000|2022-05-27 12:36:50|3063.55|3063.55|3063.37|3063.37|3063.55|3063.55|3063.37|3063.37|0
1653655030000|2022-05-27 12:37:10|3063.42|3063.42|3063.34|3063.34|3063.42|3063.42|3063.34|3063.34|0
1653655040000|2022-05-27 12:37:20|3062.68|3062.68|3062.68|3062.68|3062.68|3062.68|3062.68|3062.68|0
1653655140000|2022-05-27 12:39:00|3062.86|3062.86|3062.86|3062.86|3062.86|3062.86|3062.86|3062.86|0
1653655180000|2022-05-27 12:39:40|3062.53|3062.53|3062.53|3062.53|3062.53|3062.53|3062.53|3062.53|0
1653655220000|2022-05-27 12:40:20|3063.02|3063.02|3063.02|3063.02|3063.02|3063.02|3063.02|3063.02|0
1653655240000|2022-05-27 12:40:40|3063.13|3063.13|3063.13|3063.13|3063.13|3063.13|3063.13|3063.13|0
1653655290000|2022-05-27 12:41:30|3063.02|3063.02|3063.02|3063.02|3063.02|3063.02|3063.02|3063.02|0
1653655300000|2022-05-27 12:41:40|3062.91|3062.91|3062.91|3062.91|3062.91|3062.91|3062.91|3062.91|0
1653655310000|2022-05-27 12:41:50|3062.67|3062.67|3062.47|3062.47|3062.67|3062.67|3062.47|3062.47|0
1653655320000|2022-05-27 12:42:00|3062.28|3062.28|3062.09|3062.09|3062.28|3062.28|3062.09|3062.09|0
1653655340000|2022-05-27 12:42:20|3061.88|3061.88|3061.88|3061.88|3061.88|3061.88|3061.88|3061.88|0
1653655380000|2022-05-27 12:43:00|3061.71|3061.71|3061.71|3061.71|3061.71|3061.71|3061.71|3061.71|0
1653655390000|2022-05-27 12:43:10|3061.64|3061.64|3061.64|3061.64|3061.64|3061.64|3061.64|3061.64|0
1653655430000|2022-05-27 12:43:50|3061.71|3061.71|3062.23|3062.23|3062.23|3062.23|3061.71|3061.71|0
1653655440000|2022-05-27 12:44:00|3062.13|3062.13|3062.23|3062.23|3062.23|3062.23|3062.13|3062.13|0
1653655460000|2022-05-27 12:44:20|3062.09|3062.09|3062.09|3062.09|3062.09|3062.09|3062.09|3062.09|0
1653655480000|2022-05-27 12:44:40|3062.17|3062.17|3062.17|3062.17|3062.17|3062.17|3062.17|3062.17|0
1653655510000|2022-05-27 12:45:10|3062.24|3062.24|3062.35|3062.35|3062.35|3062.35|3062.24|3062.24|0
1653655530000|2022-05-27 12:45:30|3062.59|3062.59|3062.42|3062.42|3062.59|3062.59|3062.42|3062.42|0
1653655540000|2022-05-27 12:45:40|3062.52|3062.52|3063.96|3063.96|3063.96|3063.96|3062.52|3062.52|0
1653655550000|2022-05-27 12:45:50|3063.75|3063.75|3063.82|3063.82|3063.82|3063.82|3063.75|3063.75|0
1653655560000|2022-05-27 12:46:00|3063.72|3063.72|3063.72|3063.72|3063.72|3063.72|3063.72|3063.72|0
1653655570000|2022-05-27 12:46:10|3063.6|3063.6|3063.68|3063.68|3063.68|3063.68|3063.6|3063.6|0
1653655590000|2022-05-27 12:46:30|3063.88|3063.88|3063.88|3063.88|3063.88|3063.88|3063.88|3063.88|0
1653655600000|2022-05-27 12:46:40|3064.11|3064.11|3064.15|3064.15|3064.15|3064.15|3064.11|3064.11|0
1653655610000|2022-05-27 12:46:50|3064.27|3064.27|3064.27|3064.27|3064.27|3064.27|3064.27|3064.27|0
1653655620000|2022-05-27 12:47:00|3064.2|3064.2|3064.2|3064.2|3064.2|3064.2|3064.2|3064.2|0
1653655630000|2022-05-27 12:47:10|3064.09|3064.09|3064.09|3064.09|3064.09|3064.09|3064.09|3064.09|0
1653655650000|2022-05-27 12:47:30|3064.76|3064.76|3065.37|3065.37|3065.37|3065.37|3064.76|3064.76|0
1653655660000|2022-05-27 12:47:40|3064.7|3064.7|3064.78|3064.78|3064.78|3064.78|3064.7|3064.7|0
1653655680000|2022-05-27 12:48:00|3064.87|3064.87|3064.87|3064.87|3064.87|3064.87|3064.87|3064.87|0
1653655690000|2022-05-27 12:48:10|3065.04|3065.04|3065.08|3065.08|3065.08|3065.08|3064.97|3064.97|0
1653655710000|2022-05-27 12:48:30|3065.16|3065.16|3065.16|3065.16|3065.16|3065.16|3065.16|3065.16|0
1653655730000|2022-05-27 12:48:50|3065.2|3065.2|3065.51|3065.51|3065.51|3065.51|3065.2|3065.2|0
1653655740000|2022-05-27 12:49:00|3065.59|3065.59|3065.59|3065.59|3065.59|3065.59|3065.59|3065.59|0
1653655760000|2022-05-27 12:49:20|3065.62|3065.62|3065.62|3065.62|3065.62|3065.62|3065.62|3065.62|0
1653655800000|2022-05-27 12:50:00|3065.55|3065.55|3065.55|3065.55|3065.55|3065.55|3065.55|3065.55|0
1653655810000|2022-05-27 12:50:10|3065.44|3065.44|3065.44|3065.44|3065.44|3065.44|3065.44|3065.44|0
1653655830000|2022-05-27 12:50:30|3065.49|3065.49|3065.49|3065.49|3065.49|3065.49|3065.49|3065.49|0
1653655850000|2022-05-27 12:50:50|3065.32|3065.32|3065.24|3065.24|3065.32|3065.32|3065.24|3065.24|0
1653655860000|2022-05-27 12:51:00|3065.17|3065.17|3065.17|3065.17|3065.17|3065.17|3065.17|3065.17|0
1653655870000|2022-05-27 12:51:10|3065.08|3065.08|3065.08|3065.08|3065.08|3065.08|3065.08|3065.08|0
1653655890000|2022-05-27 12:51:30|3065.25|3065.25|3065.25|3065.25|3065.25|3065.25|3065.25|3065.25|0
1653655940000|2022-05-27 12:52:20|3065.01|3065.01|3065.09|3065.09|3065.17|3065.17|3065.01|3065.01|0
1653655950000|2022-05-27 12:52:30|3064.99|3064.99|3065.09|3065.09|3065.09|3065.09|3064.99|3064.99|0
1653655960000|2022-05-27 12:52:40|3065.33|3065.33|3065.07|3065.07|3065.41|3065.41|3065.07|3065.07|0
1653655970000|2022-05-27 12:52:50|3065.14|3065.14|3065.06|3065.06|3065.14|3065.14|3065.06|3065.06|0
1653655990000|2022-05-27 12:53:10|3064.99|3064.99|3064.91|3064.91|3064.99|3064.99|3064.91|3064.91|0
1653656000000|2022-05-27 12:53:20|3064.83|3064.83|3064.83|3064.83|3064.83|3064.83|3064.83|3064.83|0
1653656020000|2022-05-27 12:53:40|3064.75|3064.75|3064.68|3064.68|3064.75|3064.75|3064.68|3064.68|0
1653656040000|2022-05-27 12:54:00|3064.64|3064.64|3064.64|3064.64|3064.64|3064.64|3064.64|3064.64|0
1653656070000|2022-05-27 12:54:30|3064.43|3064.43|3064.43|3064.43|3064.43|3064.43|3064.43|3064.43|0
1653656080000|2022-05-27 12:54:40|3064.25|3064.25|3063.36|3063.36|3064.25|3064.25|3063.36|3063.36|0
1653656090000|2022-05-27 12:54:50|3063.46|3063.46|3063.26|3063.26|3063.46|3063.46|3063.26|3063.26|0
1653656120000|2022-05-27 12:55:20|3062.9|3062.9|3062.11|3062.11|3062.9|3062.9|3062.11|3062.11|0
1653656150000|2022-05-27 12:55:50|3062.22|3062.22|3062.22|3062.22|3062.22|3062.22|3062.22|3062.22|0
1653656180000|2022-05-27 12:56:20|3062.12|3062.12|3061.89|3061.89|3062.12|3062.12|3061.78|3061.78|0
1653656190000|2022-05-27 12:56:30|3061.97|3061.97|3061.97|3061.97|3061.97|3061.97|3061.86|3061.86|0
1653656210000|2022-05-27 12:56:50|3062.3|3062.3|3062.3|3062.3|3062.3|3062.3|3062.3|3062.3|0
1653656230000|2022-05-27 12:57:10|3062.2|3062.2|3062.13|3062.13|3062.2|3062.2|3062.13|3062.13|0
1653656290000|2022-05-27 12:58:10|3062.23|3062.23|3062.23|3062.23|3062.23|3062.23|3062.23|3062.23|0
1653656340000|2022-05-27 12:59:00|3062.07|3062.07|3061.94|3061.94|3062.07|3062.07|3061.86|3061.86|0
1653656390000|2022-05-27 12:59:50|3062.08|3062.08|3061.73|3061.73|3062.08|3062.08|3061.73|3061.73|0
1653656420000|2022-05-27 13:00:20|3062.04|3062.04|3062.37|3062.37|3062.37|3062.37|3062.04|3062.04|0
1653656450000|2022-05-27 13:00:50|3062.45|3062.45|3062.45|3062.45|3062.45|3062.45|3062.45|3062.45|0
1653656500000|2022-05-27 13:01:40|3062.5|3062.5|3062.5|3062.5|3062.5|3062.5|3062.5|3062.5|0
1653656530000|2022-05-27 13:02:10|3062.55|3062.55|3062.55|3062.55|3062.55|3062.55|3062.55|3062.55|0
1653656560000|2022-05-27 13:02:40|3062.39|3062.39|3062.39|3062.39|3062.39|3062.39|3062.39|3062.39|0
1653656570000|2022-05-27 13:02:50|3062.29|3062.29|3062.29|3062.29|3062.29|3062.29|3062.29|3062.29|0
1653656610000|2022-05-27 13:03:30|3062.13|3062.13|3062.23|3062.23|3062.23|3062.23|3062.13|3062.13|0
1653656620000|2022-05-27 13:03:40|3062.07|3062.07|3062.07|3062.07|3062.07|3062.07|3062.07|3062.07|0
1653656650000|2022-05-27 13:04:10|3062|3062|3061.69|3061.69|3062|3062|3061.69|3061.69|0
1653656660000|2022-05-27 13:04:20|3061.61|3061.61|3061.61|3061.61|3061.61|3061.61|3061.61|3061.61|0
1653656670000|2022-05-27 13:04:30|3061.69|3061.69|3061.77|3061.77|3061.77|3061.77|3061.69|3061.69|0
1653656710000|2022-05-27 13:05:10|3062.1|3062.1|3062.44|3062.44|3062.44|3062.44|3062.1|3062.1|0
1653656720000|2022-05-27 13:05:20|3062.75|3062.75|3062.75|3062.75|3062.75|3062.75|3062.75|3062.75|0
1653656740000|2022-05-27 13:05:40|3062.84|3062.84|3062.51|3062.51|3062.84|3062.84|3062.51|3062.51|0
1653656910000|2022-05-27 13:08:30|3062.17|3062.17|3062.17|3062.17|3062.17|3062.17|3062.17|3062.17|0
1653656920000|2022-05-27 13:08:40|3062.51|3062.51|3062.51|3062.51|3062.51|3062.51|3062.51|3062.51|0
1653656930000|2022-05-27 13:08:50|3062.68|3062.68|3062.68|3062.68|3062.68|3062.68|3062.68|3062.68|0
1653656940000|2022-05-27 13:09:00|3062.76|3062.76|3062.76|3062.76|3062.76|3062.76|3062.76|3062.76|0
1653656950000|2022-05-27 13:09:10|3062.43|3062.43|3062.43|3062.43|3062.43|3062.43|3062.43|3062.43|0
1653656970000|2022-05-27 13:09:30|3062.35|3062.35|3062.35|3062.35|3062.35|3062.35|3062.35|3062.35|0
1653656980000|2022-05-27 13:09:40|3062.02|3062.02|3062.02|3062.02|3062.02|3062.02|3062.02|3062.02|0
1653656990000|2022-05-27 13:09:50|3061.91|3061.91|3061.71|3061.71|3061.91|3061.91|3061.71|3061.71|0
1653657000000|2022-05-27 13:10:00|3061.81|3061.81|3061.81|3061.81|3061.81|3061.81|3061.81|3061.81|0
1653657010000|2022-05-27 13:10:10|3061.75|3061.75|3061.75|3061.75|3061.75|3061.75|3061.75|3061.75|0
1653657060000|2022-05-27 13:11:00|3062.09|3062.09|3062.09|3062.09|3062.09|3062.09|3062.09|3062.09|0
1653657120000|2022-05-27 13:12:00|3061.79|3061.79|3061.34|3061.34|3061.79|3061.79|3061.34|3061.34|0
1653657130000|2022-05-27 13:12:10|3061.44|3061.44|3061.17|3061.17|3061.44|3061.44|3060.97|3060.97|0
1653657140000|2022-05-27 13:12:20|3061.09|3061.09|3060.89|3060.89|3061.09|3061.09|3060.89|3060.89|0
1653657180000|2022-05-27 13:13:00|3060.7|3060.7|3060.7|3060.7|3060.7|3060.7|3060.7|3060.7|0
1653657190000|2022-05-27 13:13:10|3060.61|3060.61|3060.61|3060.61|3060.61|3060.61|3060.61|3060.61|0
1653657200000|2022-05-27 13:13:20|3060.51|3060.51|3059.43|3059.43|3060.51|3060.51|3059.43|3059.43|0
1653657210000|2022-05-27 13:13:30|3059.35|3059.35|3059.35|3059.35|3059.35|3059.35|3059.35|3059.35|0
1653657220000|2022-05-27 13:13:40|3059.07|3059.07|3059.4|3059.4|3059.4|3059.4|3059.07|3059.07|0
1653657230000|2022-05-27 13:13:50|3059.31|3059.31|3059.31|3059.31|3059.31|3059.31|3059.31|3059.31|0
1653657260000|2022-05-27 13:14:20|3059.27|3059.27|3059.27|3059.27|3059.27|3059.27|3059.27|3059.27|0
1653657300000|2022-05-27 13:15:00|3059.15|3059.15|3059.31|3059.31|3059.31|3059.31|3059.15|3059.15|0
1653657310000|2022-05-27 13:15:10|3059.39|3059.39|3059.46|3059.46|3059.46|3059.46|3059.39|3059.39|0
1653657330000|2022-05-27 13:15:30|3059.67|3059.67|3059.67|3059.67|3059.67|3059.67|3059.67|3059.67|0
1653657340000|2022-05-27 13:15:40|3059.88|3059.88|3059.88|3059.88|3059.88|3059.88|3059.88|3059.88|0
1653657370000|2022-05-27 13:16:10|3059.83|3059.83|3059.81|3059.81|3059.83|3059.83|3059.81|3059.81|0
1653657390000|2022-05-27 13:16:30|3059.73|3059.73|3059.81|3059.81|3059.81|3059.81|3059.73|3059.73|0
1653657420000|2022-05-27 13:17:00|3059.73|3059.73|3059.73|3059.73|3059.73|3059.73|3059.73|3059.73|0
1653657450000|2022-05-27 13:17:30|3059.65|3059.65|3059.65|3059.65|3059.65|3059.65|3059.65|3059.65|0
1653657490000|2022-05-27 13:18:10|3059.48|3059.48|3059.3|3059.3|3059.48|3059.48|3059.3|3059.3|0
1653657500000|2022-05-27 13:18:20|3059.4|3059.4|3059.4|3059.4|3059.4|3059.4|3059.4|3059.4|0
1653657510000|2022-05-27 13:18:30|3059.51|3059.51|3059.51|3059.51|3059.51|3059.51|3059.51|3059.51|0
1653657530000|2022-05-27 13:18:50|3059.84|3059.84|3059.84|3059.84|3059.84|3059.84|3059.84|3059.84|0
1653657560000|2022-05-27 13:19:20|3059.95|3059.95|3060.06|3060.06|3060.06|3060.06|3059.95|3059.95|0
1653657570000|2022-05-27 13:19:30|3060.25|3060.25|3060.25|3060.25|3060.25|3060.25|3060.25|3060.25|0
1653657580000|2022-05-27 13:19:40|3059.88|3059.88|3059.88|3059.88|3059.88|3059.88|3059.88|3059.88|0
1653657600000|2022-05-27 13:20:00|3059.95|3059.95|3060.29|3060.29|3060.29|3060.29|3059.95|3059.95|0
1653657610000|2022-05-27 13:20:10|3060.44|3060.44|3060.55|3060.55|3060.67|3060.67|3060.44|3060.44|0
1653657620000|2022-05-27 13:20:20|3060.48|3060.48|3060.48|3060.48|3060.56|3060.56|3060.48|3060.48|0
1653657630000|2022-05-27 13:20:30|3060.59|3060.59|3060.59|3060.59|3060.59|3060.59|3060.59|3060.59|0
1653657640000|2022-05-27 13:20:40|3060.67|3060.67|3060.54|3060.54|3060.85|3060.85|3060.54|3060.54|0
1653657660000|2022-05-27 13:21:00|3060.51|3060.51|3060.51|3060.51|3060.51|3060.51|3060.51|3060.51|0
1653657680000|2022-05-27 13:21:20|3060.63|3060.63|3060.63|3060.63|3060.63|3060.63|3060.63|3060.63|0
1653657720000|2022-05-27 13:22:00|3060.67|3060.67|3060.67|3060.67|3060.67|3060.67|3060.67|3060.67|0
1653657780000|2022-05-27 13:23:00|3060.75|3060.75|3060.75|3060.75|3060.75|3060.75|3060.75|3060.75|0
1653657790000|2022-05-27 13:23:10|3060.72|3060.72|3060.72|3060.72|3060.72|3060.72|3060.72|3060.72|0
1653657800000|2022-05-27 13:23:20|3060.62|3060.62|3060.62|3060.62|3060.62|3060.62|3060.62|3060.62|0
1653657810000|2022-05-27 13:23:30|3060.53|3060.53|3060.5|3060.5|3060.53|3060.53|3060.5|3060.5|0
1653657830000|2022-05-27 13:23:50|3060.71|3060.71|3060.92|3060.92|3060.92|3060.92|3060.71|3060.71|0
1653657850000|2022-05-27 13:24:10|3061|3061|3061.28|3061.28|3061.28|3061.28|3061|3061|0
1653657860000|2022-05-27 13:24:20|3061.94|3061.94|3062.28|3062.28|3062.28|3062.28|3061.94|3061.94|0
1653657880000|2022-05-27 13:24:40|3062.35|3062.35|3062.35|3062.35|3062.35|3062.35|3062.35|3062.35|0
1653657890000|2022-05-27 13:24:50|3062.25|3062.25|3062.25|3062.25|3062.25|3062.25|3062.25|3062.25|0
1653657900000|2022-05-27 13:25:00|3061.92|3061.92|3061.59|3061.59|3061.92|3061.92|3061.59|3061.59|0
1653657910000|2022-05-27 13:25:10|3061.76|3061.76|3061.76|3061.76|3061.76|3061.76|3061.76|3061.76|0
1653657970000|2022-05-27 13:26:10|3061.65|3061.65|3061.94|3061.94|3061.94|3061.94|3061.65|3061.65|0
1653657990000|2022-05-27 13:26:30|3061.71|3061.71|3061.71|3061.71|3061.71|3061.71|3061.71|3061.71|0
1653658020000|2022-05-27 13:27:00|3061.79|3061.79|3061.79|3061.79|3061.79|3061.79|3061.79|3061.79|0
1653658030000|2022-05-27 13:27:10|3062.11|3062.11|3062.11|3062.11|3062.11|3062.11|3062.11|3062.11|0
1653658040000|2022-05-27 13:27:20|3061.93|3061.93|3061.93|3061.93|3061.93|3061.93|3061.93|3061.93|0
1653658050000|2022-05-27 13:27:30|3061.64|3061.64|3061.64|3061.64|3061.64|3061.64|3061.64|3061.64|0
1653658070000|2022-05-27 13:27:50|3061.54|3061.54|3061.44|3061.44|3061.54|3061.54|3061.44|3061.44|0
1653658080000|2022-05-27 13:28:00|3061.35|3061.35|3061.19|3061.19|3061.35|3061.35|3061.19|3061.19|0
1653658100000|2022-05-27 13:28:20|3061.06|3061.06|3061.37|3061.37|3061.37|3061.37|3061.06|3061.06|0
1653658110000|2022-05-27 13:28:30|3061.16|3061.16|3061.16|3061.16|3061.16|3061.16|3061.16|3061.16|0
1653658120000|2022-05-27 13:28:40|3061.12|3061.12|3061.12|3061.12|3061.12|3061.12|3061.12|3061.12|0
1653658130000|2022-05-27 13:28:50|3061.02|3061.02|3061.02|3061.02|3061.02|3061.02|3061.02|3061.02|0
1653658140000|2022-05-27 13:29:00|3061.69|3061.69|3061.69|3061.69|3061.69|3061.69|3061.69|3061.69|0
1653658150000|2022-05-27 13:29:10|3061.67|3061.67|3061.5|3061.5|3061.67|3061.67|3061.5|3061.5|0
1653658180000|2022-05-27 13:29:40|3061.59|3061.59|3061.91|3061.91|3061.91|3061.91|3061.59|3061.59|0
1653658190000|2022-05-27 13:29:50|3061.71|3061.71|3061.71|3061.71|3061.71|3061.71|3061.71|3061.71|0
1653658200000|2022-05-27 13:30:00|3061.81|3061.81|3061.79|3061.79|3061.88|3061.88|3061.71|3061.71|0
1653658210000|2022-05-27 13:30:10|3061.63|3061.63|3061.59|3061.59|3061.8|3061.8|3061.59|3061.59|0
1653658220000|2022-05-27 13:30:20|3061.26|3061.26|3061.07|3061.07|3061.26|3061.26|3061.07|3061.07|0
1653658230000|2022-05-27 13:30:30|3060.99|3060.99|3061.36|3061.36|3061.36|3061.36|3060.99|3060.99|0
1653658240000|2022-05-27 13:30:40|3061.69|3061.69|3061.69|3061.69|3061.69|3061.69|3061.69|3061.69|0
1653658250000|2022-05-27 13:30:50|3061.53|3061.53|3061.33|3061.33|3061.53|3061.53|3061.33|3061.33|0
1653658260000|2022-05-27 13:31:00|3061.61|3061.61|3061.86|3061.86|3061.86|3061.86|3061.53|3061.53|0
1653658300000|2022-05-27 13:31:40|3062.2|3062.2|3062.86|3062.86|3062.86|3062.86|3062.2|3062.2|0
1653658310000|2022-05-27 13:31:50|3062.78|3062.78|3062.86|3062.86|3062.86|3062.86|3062.78|3062.78|0
1653658320000|2022-05-27 13:32:00|3062.75|3062.75|3062.71|3062.71|3062.75|3062.75|3062.71|3062.71|0
1653658330000|2022-05-27 13:32:10|3063.32|3063.32|3063.65|3063.65|3063.65|3063.65|3063.32|3063.32|0
1653658340000|2022-05-27 13:32:20|3063.73|3063.73|3063.81|3063.81|3063.81|3063.81|3063.73|3063.73|0
1653658350000|2022-05-27 13:32:30|3064.02|3064.02|3064.33|3064.33|3064.33|3064.33|3064.02|3064.02|0
1653658370000|2022-05-27 13:32:50|3064.37|3064.37|3064.46|3064.46|3064.46|3064.46|3064.37|3064.37|0
1653658380000|2022-05-27 13:33:00|3064.67|3064.67|3064.46|3064.46|3064.77|3064.77|3064.46|3064.46|0
1653658390000|2022-05-27 13:33:10|3064.15|3064.15|3064.05|3064.05|3064.15|3064.15|3064.05|3064.05|0
1653658400000|2022-05-27 13:33:20|3063.39|3063.39|3063.39|3063.39|3063.39|3063.39|3063.39|3063.39|0
1653658410000|2022-05-27 13:33:30|3063.72|3063.72|3063.9|3063.9|3063.9|3063.9|3063.72|3063.72|0
1653658420000|2022-05-27 13:33:40|3063.79|3063.79|3063.79|3063.79|3063.79|3063.79|3063.79|3063.79|0
1653658430000|2022-05-27 13:33:50|3063.87|3063.87|3063.77|3063.77|3063.87|3063.87|3063.77|3063.77|0
1653658440000|2022-05-27 13:34:00|3063.87|3063.87|3063.71|3063.71|3063.87|3063.87|3063.71|3063.71|0
1653658450000|2022-05-27 13:34:10|3063.51|3063.51|3063.33|3063.33|3063.51|3063.51|3063.33|3063.33|0
1653658460000|2022-05-27 13:34:20|3063.43|3063.43|3062.7|3062.7|3063.43|3063.43|3062.7|3062.7|0
1653658470000|2022-05-27 13:34:30|3062.52|3062.52|3062.75|3062.75|3062.75|3062.75|3062.52|3062.52|0
1653658480000|2022-05-27 13:34:40|3062.33|3062.33|3062.51|3062.51|3062.51|3062.51|3062.33|3062.33|0
1653658490000|2022-05-27 13:34:50|3062.85|3062.85|3063.28|3063.28|3063.28|3063.28|3062.85|3062.85|0
1653658500000|2022-05-27 13:35:00|3063.17|3063.17|3063.19|3063.19|3063.19|3063.19|3062.97|3062.97|0
1653658510000|2022-05-27 13:35:10|3063.37|3063.37|3063.57|3063.57|3063.57|3063.57|3063.37|3063.37|0
1653658540000|2022-05-27 13:35:40|3063.78|3063.78|3063.57|3063.57|3063.78|3063.78|3063.57|3063.57|0
1653658550000|2022-05-27 13:35:50|3063.65|3063.65|3063.65|3063.65|3063.65|3063.65|3063.65|3063.65|0
1653658560000|2022-05-27 13:36:00|3063.72|3063.72|3064.27|3064.27|3064.71|3064.71|3063.72|3063.72|0
1653658570000|2022-05-27 13:36:10|3064.23|3064.23|3064.52|3064.52|3064.52|3064.52|3064.23|3064.23|0
1653658580000|2022-05-27 13:36:20|3064.56|3064.56|3064.56|3064.56|3064.56|3064.56|3064.56|3064.56|0
1653658590000|2022-05-27 13:36:30|3064.64|3064.64|3064.64|3064.64|3064.64|3064.64|3064.64|3064.64|0
1653658630000|2022-05-27 13:37:10|3065.06|3065.06|3065.4|3065.4|3065.4|3065.4|3065.06|3065.06|0
1653658640000|2022-05-27 13:37:20|3065.24|3065.24|3065.44|3065.44|3065.44|3065.44|3065.24|3065.24|0
1653658650000|2022-05-27 13:37:30|3065.5|3065.5|3065.34|3065.34|3065.5|3065.5|3065.34|3065.34|0
1653658660000|2022-05-27 13:37:40|3065.42|3065.42|3065.37|3065.37|3065.5|3065.5|3065.37|3065.37|0
1653658690000|2022-05-27 13:38:10|3065.34|3065.34|3065.76|3065.76|3065.76|3065.76|3065.34|3065.34|0
1653658740000|2022-05-27 13:39:00|3065.84|3065.84|3066.25|3066.25|3066.25|3066.25|3065.84|3065.84|0
1653658750000|2022-05-27 13:39:10|3066.14|3066.14|3066.25|3066.25|3066.25|3066.25|3066.14|3066.14|0
1653658760000|2022-05-27 13:39:20|3066.09|3066.09|3066.09|3066.09|3066.09|3066.09|3066.09|3066.09|0
1653658770000|2022-05-27 13:39:30|3066.42|3066.42|3066.42|3066.42|3066.42|3066.42|3066.42|3066.42|0
1653658810000|2022-05-27 13:40:10|3066.58|3066.58|3066.53|3066.53|3066.58|3066.58|3066.53|3066.53|0
1653658830000|2022-05-27 13:40:30|3066.37|3066.37|3066.71|3066.71|3066.71|3066.71|3066.3|3066.3|0
1653658840000|2022-05-27 13:40:40|3066.79|3066.79|3066.59|3066.59|3066.79|3066.79|3066.59|3066.59|0
1653658850000|2022-05-27 13:40:50|3066.69|3066.69|3066.69|3066.69|3066.69|3066.69|3066.69|3066.69|0
1653658880000|2022-05-27 13:41:20|3066.71|3066.71|3066.38|3066.38|3066.71|3066.71|3066.38|3066.38|0
1653658910000|2022-05-27 13:41:50|3066.49|3066.49|3066.49|3066.49|3066.49|3066.49|3066.49|3066.49|0
1653658920000|2022-05-27 13:42:00|3066.42|3066.42|3066.17|3066.17|3066.42|3066.42|3065.75|3065.75|0
1653658930000|2022-05-27 13:42:10|3066.06|3066.06|3066.06|3066.06|3066.06|3066.06|3066.06|3066.06|0
1653658940000|2022-05-27 13:42:20|3066.02|3066.02|3064.83|3064.83|3066.02|3066.02|3064.83|3064.83|0
1653658960000|2022-05-27 13:42:40|3064.72|3064.72|3064.72|3064.72|3064.72|3064.72|3064.72|3064.72|0
1653658970000|2022-05-27 13:42:50|3064.61|3064.61|3064.46|3064.46|3064.61|3064.61|3064.46|3064.46|0
1653658980000|2022-05-27 13:43:00|3064.24|3064.24|3064.35|3064.35|3064.35|3064.35|3064.24|3064.24|0
1653659000000|2022-05-27 13:43:20|3064.27|3064.27|3064.27|3064.27|3064.27|3064.27|3064.27|3064.27|0
1653659030000|2022-05-27 13:43:50|3064.23|3064.23|3064.23|3064.23|3064.23|3064.23|3064.23|3064.23|0
1653659040000|2022-05-27 13:44:00|3064.16|3064.16|3064.16|3064.16|3064.36|3064.36|3064.03|3064.03|0
1653659050000|2022-05-27 13:44:10|3064.5|3064.5|3064.58|3064.58|3064.58|3064.58|3064.5|3064.5|0
1653659060000|2022-05-27 13:44:20|3064.67|3064.67|3064.75|3064.75|3064.75|3064.75|3064.67|3064.67|0
1653659070000|2022-05-27 13:44:30|3064.84|3064.84|3065.05|3065.05|3065.05|3065.05|3064.84|3064.84|0
1653659100000|2022-05-27 13:45:00|3065.12|3065.12|3065.4|3065.4|3065.4|3065.4|3065.12|3065.12|0
1653659120000|2022-05-27 13:45:20|3065.45|3065.45|3065.45|3065.45|3065.45|3065.45|3065.45|3065.45|0
1653659130000|2022-05-27 13:45:30|3065.78|3065.78|3065.86|3065.86|3065.86|3065.86|3065.68|3065.68|0
1653659140000|2022-05-27 13:45:40|3066.08|3066.08|3066.04|3066.04|3066.08|3066.08|3066.04|3066.04|0
1653659150000|2022-05-27 13:45:50|3065.97|3065.97|3065.97|3065.97|3065.97|3065.97|3065.97|3065.97|0
1653659160000|2022-05-27 13:46:00|3065.64|3065.64|3065.64|3065.64|3065.64|3065.64|3065.64|3065.64|0
1653659170000|2022-05-27 13:46:10|3065.68|3065.68|3065.68|3065.68|3065.68|3065.68|3065.68|3065.68|0
1653659200000|2022-05-27 13:46:40|3065.53|3065.53|3065.53|3065.53|3065.53|3065.53|3065.53|3065.53|0
1653659210000|2022-05-27 13:46:50|3065.61|3065.61|3065.61|3065.61|3065.61|3065.61|3065.61|3065.61|0
1653659220000|2022-05-27 13:47:00|3065.71|3065.71|3065.5|3065.5|3065.71|3065.71|3065.5|3065.5|0
1653659230000|2022-05-27 13:47:10|3065.55|3065.55|3065.78|3065.78|3065.78|3065.78|3065.44|3065.44|0
1653659240000|2022-05-27 13:47:20|3065.89|3065.89|3066.98|3066.98|3066.98|3066.98|3065.89|3065.89|0
1653659250000|2022-05-27 13:47:30|3067.09|3067.09|3067.01|3067.01|3067.17|3067.17|3066.83|3066.83|0
1653659260000|2022-05-27 13:47:40|3066.8|3066.8|3066.8|3066.8|3066.8|3066.8|3066.8|3066.8|0
1653659270000|2022-05-27 13:47:50|3067.01|3067.01|3067.08|3067.08|3067.08|3067.08|3067.01|3067.01|0
1653659280000|2022-05-27 13:48:00|3067.41|3067.41|3067.99|3067.99|3067.99|3067.99|3067.41|3067.41|0
1653659290000|2022-05-27 13:48:10|3068.07|3068.07|3068.46|3068.46|3068.46|3068.46|3067.86|3067.86|0
1653659300000|2022-05-27 13:48:20|3068.61|3068.61|3068.43|3068.43|3068.61|3068.61|3068.43|3068.43|0
1653659310000|2022-05-27 13:48:30|3068.33|3068.33|3068.37|3068.37|3068.37|3068.37|3068.33|3068.33|0
1653659340000|2022-05-27 13:49:00|3068.45|3068.45|3068.45|3068.45|3068.45|3068.45|3068.45|3068.45|0
1653659350000|2022-05-27 13:49:10|3068.85|3068.85|3068.77|3068.77|3068.85|3068.85|3068.77|3068.77|0
1653659360000|2022-05-27 13:49:20|3068.69|3068.69|3068.87|3068.87|3068.87|3068.87|3068.69|3068.69|0
1653659370000|2022-05-27 13:49:30|3068.53|3068.53|3068.51|3068.51|3068.53|3068.53|3068.51|3068.51|0
1653659380000|2022-05-27 13:49:40|3068.61|3068.61|3068.79|3068.79|3068.79|3068.79|3068.61|3068.61|0
1653659400000|2022-05-27 13:50:00|3068.89|3068.89|3068.89|3068.89|3068.89|3068.89|3068.89|3068.89|0
1653659410000|2022-05-27 13:50:10|3068.22|3068.22|3066.73|3066.73|3068.22|3068.22|3066.73|3066.73|0
1653659420000|2022-05-27 13:50:20|3066.71|3066.71|3066.71|3066.71|3066.71|3066.71|3066.71|3066.71|0
1653659440000|2022-05-27 13:50:40|3066.55|3066.55|3066.55|3066.55|3066.55|3066.55|3066.55|3066.55|0
1653659450000|2022-05-27 13:50:50|3066.39|3066.39|3066.39|3066.39|3066.39|3066.39|3066.39|3066.39|0
1653659460000|2022-05-27 13:51:00|3066.28|3066.28|3066.28|3066.28|3066.28|3066.28|3066.28|3066.28|0
1653659480000|2022-05-27 13:51:20|3066.4|3066.4|3066.4|3066.4|3066.4|3066.4|3066.4|3066.4|0
1653659490000|2022-05-27 13:51:30|3066.56|3066.56|3066.68|3066.68|3066.68|3066.68|3066.56|3066.56|0
1653659500000|2022-05-27 13:51:40|3066.72|3066.72|3066.72|3066.72|3066.72|3066.72|3066.72|3066.72|0
1653659510000|2022-05-27 13:51:50|3066.8|3066.8|3067.59|3067.59|3067.59|3067.59|3066.8|3066.8|0
1653659520000|2022-05-27 13:52:00|3067.48|3067.48|3067.38|3067.38|3067.48|3067.48|3067.38|3067.38|0
1653659530000|2022-05-27 13:52:10|3067.33|3067.33|3067.3|3067.3|3067.33|3067.33|3067.12|3067.12|0
1653659540000|2022-05-27 13:52:20|3067.15|3067.15|3067.19|3067.19|3067.19|3067.19|3067.11|3067.11|0
1653659550000|2022-05-27 13:52:30|3067.15|3067.15|3067.12|3067.12|3067.15|3067.15|3067.04|3067.04|0
1653659570000|2022-05-27 13:52:50|3067.23|3067.23|3067.08|3067.08|3067.23|3067.23|3067.08|3067.08|0
1653659580000|2022-05-27 13:53:00|3067.23|3067.23|3067.48|3067.48|3067.48|3067.48|3067.23|3067.23|0
1653659590000|2022-05-27 13:53:10|3067.36|3067.36|3067.36|3067.36|3067.36|3067.36|3067.36|3067.36|0
1653659600000|2022-05-27 13:53:20|3067.57|3067.57|3067.66|3067.66|3067.79|3067.79|3067.57|3067.57|0
1653659620000|2022-05-27 13:53:40|3067.84|3067.84|3068.2|3068.2|3068.55|3068.55|3067.84|3067.84|0
1653659630000|2022-05-27 13:53:50|3068.35|3068.35|3069.47|3069.47|3069.47|3069.47|3068.35|3068.35|0
1653659640000|2022-05-27 13:54:00|3069.55|3069.55|3069.55|3069.55|3069.55|3069.55|3069.55|3069.55|0
1653659670000|2022-05-27 13:54:30|3069.21|3069.21|3069.21|3069.21|3069.21|3069.21|3069.21|3069.21|0
1653659690000|2022-05-27 13:54:50|3069.33|3069.33|3069.4|3069.4|3069.4|3069.4|3069.33|3069.33|0
1653659710000|2022-05-27 13:55:10|3069.43|3069.43|3069.84|3069.84|3069.84|3069.84|3069.43|3069.43|0
1653659720000|2022-05-27 13:55:20|3070.01|3070.01|3070.34|3070.34|3070.34|3070.34|3070.01|3070.01|0
1653659730000|2022-05-27 13:55:30|3070.3|3070.3|3070.34|3070.34|3070.34|3070.34|3070.3|3070.3|0
1653659740000|2022-05-27 13:55:40|3070.43|3070.43|3070.43|3070.43|3070.43|3070.43|3070.43|3070.43|0
1653659790000|2022-05-27 13:56:30|3070.33|3070.33|3069.87|3069.87|3070.33|3070.33|3069.87|3069.87|0
1653659800000|2022-05-27 13:56:40|3069.78|3069.78|3069.78|3069.78|3069.78|3069.78|3069.78|3069.78|0
1653659810000|2022-05-27 13:56:50|3069.95|3069.95|3070.07|3070.07|3070.07|3070.07|3069.95|3069.95|0
1653659820000|2022-05-27 13:57:00|3070.18|3070.18|3070.18|3070.18|3070.18|3070.18|3070.18|3070.18|0
1653659830000|2022-05-27 13:57:10|3070.1|3070.1|3071.1|3071.1|3071.1|3071.1|3070.1|3070.1|0
1653659840000|2022-05-27 13:57:20|3071.2|3071.2|3070.95|3070.95|3071.2|3071.2|3070.93|3070.93|0
1653659850000|2022-05-27 13:57:30|3071.05|3071.05|3070.94|3070.94|3071.05|3071.05|3070.94|3070.94|0
1653659860000|2022-05-27 13:57:40|3070.82|3070.82|3070.74|3070.74|3070.85|3070.85|3070.74|3070.74|0
1653659870000|2022-05-27 13:57:50|3070.82|3070.82|3070.71|3070.71|3070.82|3070.82|3070.71|3070.71|0
1653659880000|2022-05-27 13:58:00|3071.04|3071.04|3071.27|3071.27|3071.27|3071.27|3071.04|3071.04|0
1653659920000|2022-05-27 13:58:40|3071.23|3071.23|3071.23|3071.23|3071.23|3071.23|3071.23|3071.23|0
1653659930000|2022-05-27 13:58:50|3071.19|3071.19|3071.19|3071.19|3071.19|3071.19|3071.19|3071.19|0
1653659940000|2022-05-27 13:59:00|3071.08|3071.08|3071.08|3071.08|3071.08|3071.08|3071.08|3071.08|0
1653659950000|2022-05-27 13:59:10|3070.98|3070.98|3071.18|3071.18|3071.18|3071.18|3070.98|3070.98|0
1653659970000|2022-05-27 13:59:30|3071.23|3071.23|3071.56|3071.56|3071.56|3071.56|3071.23|3071.23|0
1653659980000|2022-05-27 13:59:40|3071.8|3071.8|3072.22|3072.22|3072.22|3072.22|3071.8|3071.8|0
1653659990000|2022-05-27 13:59:50|3072.3|3072.3|3072.61|3072.61|3072.61|3072.61|3072.3|3072.3|0
1653660000000|2022-05-27 14:00:00|3072.69|3072.69|3072.61|3072.61|3072.69|3072.69|3072.48|3072.48|0
1653660020000|2022-05-27 14:00:20|3072.7|3072.7|3072.7|3072.7|3072.7|3072.7|3072.7|3072.7|0
1653660030000|2022-05-27 14:00:30|3072.91|3072.91|3072.91|3072.91|3072.91|3072.91|3072.91|3072.91|0
1653660050000|2022-05-27 14:00:50|3072.83|3072.83|3072.73|3072.73|3072.83|3072.83|3072.73|3072.73|0
1653660070000|2022-05-27 14:01:10|3072.57|3072.57|3072.45|3072.45|3072.57|3072.57|3072.45|3072.45|0
1653660080000|2022-05-27 14:01:20|3072.35|3072.35|3072.64|3072.64|3072.64|3072.64|3072.35|3072.35|0
1653660120000|2022-05-27 14:02:00|3072.75|3072.75|3072.75|3072.75|3072.75|3072.75|3072.75|3072.75|0
1653660130000|2022-05-27 14:02:10|3072.79|3072.79|3072.83|3072.83|3072.83|3072.83|3072.79|3072.79|0
1653660140000|2022-05-27 14:02:20|3072.75|3072.75|3072.54|3072.54|3072.75|3072.75|3072.54|3072.54|0
1653660150000|2022-05-27 14:02:30|3072.62|3072.62|3072.62|3072.62|3072.62|3072.62|3072.62|3072.62|0
1653660170000|2022-05-27 14:02:50|3072.7|3072.7|3072.58|3072.58|3072.7|3072.7|3072.58|3072.58|0
1653660180000|2022-05-27 14:03:00|3072.42|3072.42|3072.38|3072.38|3072.42|3072.42|3072.38|3072.38|0
1653660190000|2022-05-27 14:03:10|3072.57|3072.57|3072.57|3072.57|3072.57|3072.57|3072.57|3072.57|0
1653660200000|2022-05-27 14:03:20|3072.9|3072.9|3072.98|3072.98|3072.98|3072.98|3072.9|3072.9|0
1653660220000|2022-05-27 14:03:40|3072.8|3072.8|3072.75|3072.75|3072.8|3072.8|3072.75|3072.75|0
1653660240000|2022-05-27 14:04:00|3072.95|3072.95|3072.35|3072.35|3072.95|3072.95|3072.28|3072.28|0
1653660250000|2022-05-27 14:04:10|3072.43|3072.43|3072.43|3072.43|3072.43|3072.43|3072.43|3072.43|0
1653660260000|2022-05-27 14:04:20|3072.36|3072.36|3072.36|3072.36|3072.36|3072.36|3072.36|3072.36|0
1653660270000|2022-05-27 14:04:30|3072.41|3072.41|3072.41|3072.41|3072.43|3072.43|3072.38|3072.38|0
1653660300000|2022-05-27 14:05:00|3072.52|3072.52|3072.52|3072.52|3072.52|3072.52|3072.52|3072.52|0
1653660310000|2022-05-27 14:05:10|3072.41|3072.41|3072.56|3072.56|3072.56|3072.56|3072.41|3072.41|0
1653660320000|2022-05-27 14:05:20|3072.46|3072.46|3072.46|3072.46|3072.46|3072.46|3072.46|3072.46|0
1653660330000|2022-05-27 14:05:30|3072.38|3072.38|3072.09|3072.09|3072.38|3072.38|3072.09|3072.09|0
1653660350000|2022-05-27 14:05:50|3072.21|3072.21|3072.21|3072.21|3072.21|3072.21|3072.21|3072.21|0
1653660370000|2022-05-27 14:06:10|3071.87|3071.87|3071.87|3071.87|3071.87|3071.87|3071.87|3071.87|0
1653660380000|2022-05-27 14:06:20|3071.69|3071.69|3071.86|3071.86|3071.86|3071.86|3071.69|3071.69|0
1653660390000|2022-05-27 14:06:30|3071.76|3071.76|3071.59|3071.59|3071.76|3071.76|3071.59|3071.59|0
1653660400000|2022-05-27 14:06:40|3071.7|3071.7|3071.59|3071.59|3071.7|3071.7|3071.59|3071.59|0
1653660420000|2022-05-27 14:07:00|3071.48|3071.48|3071.64|3071.64|3071.64|3071.64|3071.48|3071.48|0
1653660430000|2022-05-27 14:07:10|3071.3|3071.3|3071.3|3071.3|3071.3|3071.3|3071.3|3071.3|0
1653660440000|2022-05-27 14:07:20|3071.15|3071.15|3071.15|3071.15|3071.15|3071.15|3071.15|3071.15|0
1653660450000|2022-05-27 14:07:30|3070.46|3070.46|3070.44|3070.44|3070.46|3070.46|3070.26|3070.26|0
1653660460000|2022-05-27 14:07:40|3070.55|3070.55|3070.07|3070.07|3070.55|3070.55|3070.07|3070.07|0
1653660470000|2022-05-27 14:07:50|3070.27|3070.27|3070.39|3070.39|3070.39|3070.39|3070.27|3070.27|0
1653660480000|2022-05-27 14:08:00|3070.43|3070.43|3070.33|3070.33|3070.43|3070.43|3070.22|3070.22|0
1653660490000|2022-05-27 14:08:10|3070.48|3070.48|3070.48|3070.48|3070.48|3070.48|3070.48|3070.48|0
1653660500000|2022-05-27 14:08:20|3070.66|3070.66|3070.66|3070.66|3070.66|3070.66|3070.66|3070.66|0
1653660510000|2022-05-27 14:08:30|3070.32|3070.32|3070.32|3070.32|3070.32|3070.32|3070.32|3070.32|0
1653660520000|2022-05-27 14:08:40|3070.66|3070.66|3070.77|3070.77|3070.77|3070.77|3070.66|3070.66|0
1653660530000|2022-05-27 14:08:50|3070.68|3070.68|3070.68|3070.68|3070.68|3070.68|3070.68|3070.68|0
1653660550000|2022-05-27 14:09:10|3070.76|3070.76|3070.83|3070.83|3070.83|3070.83|3070.76|3070.76|0
1653660560000|2022-05-27 14:09:20|3070.5|3070.5|3070.5|3070.5|3070.5|3070.5|3070.5|3070.5|0
1653660570000|2022-05-27 14:09:30|3070.61|3070.61|3070.69|3070.69|3070.69|3070.69|3070.61|3070.61|0
1653660590000|2022-05-27 14:09:50|3070.64|3070.64|3070.64|3070.64|3070.64|3070.64|3070.64|3070.64|0
1653660600000|2022-05-27 14:10:00|3070.75|3070.75|3070.83|3070.83|3070.83|3070.83|3070.75|3070.75|0
1653660620000|2022-05-27 14:10:20|3070.91|3070.91|3070.8|3070.8|3070.91|3070.91|3070.7|3070.7|0
1653660640000|2022-05-27 14:10:40|3070.78|3070.78|3070.78|3070.78|3070.78|3070.78|3070.78|3070.78|0
1653660660000|2022-05-27 14:11:00|3070.86|3070.86|3070.86|3070.86|3070.86|3070.86|3070.86|3070.86|0
1653660680000|2022-05-27 14:11:20|3070.65|3070.65|3070.24|3070.24|3070.65|3070.65|3070.24|3070.24|0
1653660690000|2022-05-27 14:11:30|3070.06|3070.06|3069.98|3069.98|3070.06|3070.06|3069.98|3069.98|0
1653660700000|2022-05-27 14:11:40|3069.94|3069.94|3069.94|3069.94|3069.94|3069.94|3069.94|3069.94|0
1653660710000|2022-05-27 14:11:50|3070.05|3070.05|3070.05|3070.05|3070.05|3070.05|3070.05|3070.05|0
1653660720000|2022-05-27 14:12:00|3069.97|3069.97|3069.97|3069.97|3069.97|3069.97|3069.97|3069.97|0
1653660730000|2022-05-27 14:12:10|3069.89|3069.89|3069.86|3069.86|3069.97|3069.97|3069.86|3069.86|0
1653660740000|2022-05-27 14:12:20|3069.79|3069.79|3069.79|3069.79|3069.79|3069.79|3069.79|3069.79|0
1653660750000|2022-05-27 14:12:30|3069.61|3069.61|3069.61|3069.61|3069.61|3069.61|3069.61|3069.61|0
1653660760000|2022-05-27 14:12:40|3069.54|3069.54|3069.62|3069.62|3069.62|3069.62|3069.54|3069.54|0
1653660780000|2022-05-27 14:13:00|3069.81|3069.81|3069.73|3069.73|3069.81|3069.81|3069.73|3069.73|0
1653660790000|2022-05-27 14:13:10|3069.4|3069.4|3069.4|3069.4|3069.4|3069.4|3069.4|3069.4|0
1653660810000|2022-05-27 14:13:30|3069.7|3069.7|3069.88|3069.88|3069.88|3069.88|3069.7|3069.7|0
1653660830000|2022-05-27 14:13:50|3069.73|3069.73|3069.73|3069.73|3069.73|3069.73|3069.73|3069.73|0
1653660850000|2022-05-27 14:14:10|3069.63|3069.63|3069.63|3069.63|3069.63|3069.63|3069.63|3069.63|0
1653660860000|2022-05-27 14:14:20|3069.55|3069.55|3069.55|3069.55|3069.55|3069.55|3069.55|3069.55|0
1653660870000|2022-05-27 14:14:30|3069.65|3069.65|3069.65|3069.65|3069.65|3069.65|3069.65|3069.65|0
1653660880000|2022-05-27 14:14:40|3069.83|3069.83|3069.83|3069.83|3069.9|3069.9|3069.81|3069.81|0
1653660900000|2022-05-27 14:15:00|3069.91|3069.91|3070.43|3070.43|3070.43|3070.43|3069.91|3069.91|0
1653660910000|2022-05-27 14:15:10|3070.24|3070.24|3071.82|3071.82|3071.82|3071.82|3070.24|3070.24|0
1653660920000|2022-05-27 14:15:20|3071.72|3071.72|3071.72|3071.72|3071.72|3071.72|3071.72|3071.72|0
1653660930000|2022-05-27 14:15:30|3071.77|3071.77|3071.77|3071.77|3071.77|3071.77|3071.77|3071.77|0
1653660940000|2022-05-27 14:15:40|3071.79|3071.79|3071.79|3071.79|3071.79|3071.79|3071.58|3071.58|0
1653660950000|2022-05-27 14:15:50|3071.95|3071.95|3071.95|3071.95|3071.95|3071.95|3071.95|3071.95|0
1653660960000|2022-05-27 14:16:00|3072.1|3072.1|3071.86|3071.86|3072.1|3072.1|3071.86|3071.86|0
1653660970000|2022-05-27 14:16:10|3071.98|3071.98|3072.09|3072.09|3072.09|3072.09|3071.98|3071.98|0
1653660980000|2022-05-27 14:16:20|3072.17|3072.17|3072.17|3072.17|3072.17|3072.17|3072.17|3072.17|0
1653660990000|2022-05-27 14:16:30|3071.84|3071.84|3071.84|3071.84|3071.84|3071.84|3071.84|3071.84|0
1653661000000|2022-05-27 14:16:40|3072|3072|3071.92|3071.92|3072|3072|3071.92|3071.92|0
1653661010000|2022-05-27 14:16:50|3072.02|3072.02|3072.02|3072.02|3072.02|3072.02|3072.02|3072.02|0
1653661020000|2022-05-27 14:17:00|3071.69|3071.69|3071.69|3071.69|3071.69|3071.69|3071.69|3071.69|0
1653661030000|2022-05-27 14:17:10|3071.53|3071.53|3071.53|3071.53|3071.53|3071.53|3071.53|3071.53|0
1653661050000|2022-05-27 14:17:30|3071.48|3071.48|3071.48|3071.48|3071.48|3071.48|3071.48|3071.48|0
1653661060000|2022-05-27 14:17:40|3071.69|3071.69|3071.58|3071.58|3071.69|3071.69|3071.58|3071.58|0
1653661070000|2022-05-27 14:17:50|3071.53|3071.53|3071.51|3071.51|3071.53|3071.53|3071.43|3071.43|0
1653661080000|2022-05-27 14:18:00|3071.72|3071.72|3071.69|3071.69|3071.72|3071.72|3071.69|3071.69|0
1653661090000|2022-05-27 14:18:10|3071.74|3071.74|3071.5|3071.5|3071.79|3071.79|3071.5|3071.5|0
1653661110000|2022-05-27 14:18:30|3071.83|3071.83|3071.67|3071.67|3071.83|3071.83|3071.67|3071.67|0
1653661120000|2022-05-27 14:18:40|3071.62|3071.62|3071.76|3071.76|3071.76|3071.76|3071.62|3071.62|0
1653661140000|2022-05-27 14:19:00|3071.8|3071.8|3071.62|3071.62|3071.84|3071.84|3071.62|3071.62|0
1653661150000|2022-05-27 14:19:10|3071.73|3071.73|3071.89|3071.89|3071.89|3071.89|3071.73|3071.73|0
1653661160000|2022-05-27 14:19:20|3071.84|3071.84|3071.84|3071.84|3071.84|3071.84|3071.84|3071.84|0
1653661170000|2022-05-27 14:19:30|3071.63|3071.63|3071.63|3071.63|3071.63|3071.63|3071.63|3071.63|0
1653661200000|2022-05-27 14:20:00|3071.66|3071.66|3071.68|3071.68|3071.71|3071.71|3071.66|3071.66|0
1653661210000|2022-05-27 14:20:10|3072.02|3072.02|3072.02|3072.02|3072.02|3072.02|3072.02|3072.02|0
1653661220000|2022-05-27 14:20:20|3071.99|3071.99|3072.03|3072.03|3072.03|3072.03|3071.99|3071.99|0
1653661230000|2022-05-27 14:20:30|3071.77|3071.77|3071.75|3071.75|3071.77|3071.77|3071.75|3071.75|0
1653661250000|2022-05-27 14:20:50|3071.64|3071.64|3071.64|3071.64|3071.64|3071.64|3071.64|3071.64|0
1653661260000|2022-05-27 14:21:00|3071.61|3071.61|3071.56|3071.56|3071.61|3071.61|3071.56|3071.56|0
1653661270000|2022-05-27 14:21:10|3071.41|3071.41|3070.79|3070.79|3071.41|3071.41|3070.79|3070.79|0
1653661280000|2022-05-27 14:21:20|3070.62|3070.62|3070.47|3070.47|3070.62|3070.62|3070.47|3070.47|0
1653661290000|2022-05-27 14:21:30|3070.55|3070.55|3070.55|3070.55|3070.55|3070.55|3070.55|3070.55|0
1653661320000|2022-05-27 14:22:00|3070.59|3070.59|3070.64|3070.64|3070.64|3070.64|3070.59|3070.59|0
1653661330000|2022-05-27 14:22:10|3070.98|3070.98|3070.92|3070.92|3070.98|3070.98|3070.64|3070.64|0
1653661340000|2022-05-27 14:22:20|3071.09|3071.09|3071.09|3071.09|3071.09|3071.09|3071.09|3071.09|0
1653661360000|2022-05-27 14:22:40|3071.05|3071.05|3071.05|3071.05|3071.05|3071.05|3071.05|3071.05|0
1653661390000|2022-05-27 14:23:10|3071.47|3071.47|3071.63|3071.63|3071.63|3071.63|3071.31|3071.31|0
1653661400000|2022-05-27 14:23:20|3071.8|3071.8|3071.8|3071.8|3071.8|3071.8|3071.73|3071.73|0
1653661410000|2022-05-27 14:23:30|3072.03|3072.03|3071.92|3071.92|3072.03|3072.03|3071.92|3071.92|0
1653661420000|2022-05-27 14:23:40|3071.99|3071.99|3071.99|3071.99|3071.99|3071.99|3071.99|3071.99|0
1653661440000|2022-05-27 14:24:00|3072.3|3072.3|3073.19|3073.19|3073.21|3073.21|3072.3|3072.3|0
1653661460000|2022-05-27 14:24:20|3073.11|3073.11|3073.12|3073.12|3073.12|3073.12|3073.01|3073.01|0
1653661470000|2022-05-27 14:24:30|3073.04|3073.04|3073.04|3073.04|3073.04|3073.04|3073.04|3073.04|0
1653661500000|2022-05-27 14:25:00|3072.83|3072.83|3072.86|3072.86|3072.86|3072.86|3072.74|3072.74|0
1653661510000|2022-05-27 14:25:10|3072.79|3072.79|3072.79|3072.79|3072.79|3072.79|3072.79|3072.79|0
1653661530000|2022-05-27 14:25:30|3072.71|3072.71|3072.27|3072.27|3072.71|3072.71|3072.27|3072.27|0
1653661540000|2022-05-27 14:25:40|3072.35|3072.35|3073.12|3073.12|3073.12|3073.12|3072.35|3072.35|0
1653661550000|2022-05-27 14:25:50|3072.79|3072.79|3072.79|3072.79|3072.79|3072.79|3072.79|3072.79|0
1653661560000|2022-05-27 14:26:00|3072.95|3072.95|3073.08|3073.08|3073.1|3073.1|3072.87|3072.87|0
1653661570000|2022-05-27 14:26:10|3073|3073|3073.08|3073.08|3073.08|3073.08|3073|3073|0
1653661580000|2022-05-27 14:26:20|3073.13|3073.13|3073.34|3073.34|3073.34|3073.34|3073.13|3073.13|0
1653661590000|2022-05-27 14:26:30|3072.93|3072.93|3072.93|3072.93|3072.93|3072.93|3072.93|3072.93|0
1653661600000|2022-05-27 14:26:40|3073.03|3073.03|3073.1|3073.1|3073.1|3073.1|3073.03|3073.03|0
1653661620000|2022-05-27 14:27:00|3073|3073|3073.15|3073.15|3073.23|3073.23|3073|3073|0
1653661640000|2022-05-27 14:27:20|3073.27|3073.27|3073.27|3073.27|3073.27|3073.27|3073.27|3073.27|0
1653661650000|2022-05-27 14:27:30|3073.24|3073.24|3073.22|3073.22|3073.24|3073.24|3073.22|3073.22|0
1653661660000|2022-05-27 14:27:40|3073.33|3073.33|3073.33|3073.33|3073.33|3073.33|3073.33|3073.33|0
1653661670000|2022-05-27 14:27:50|3073.17|3073.17|3073.17|3073.17|3073.17|3073.17|3073.17|3073.17|0
1653661680000|2022-05-27 14:28:00|3073.19|3073.19|3073.18|3073.18|3073.19|3073.19|3073.14|3073.14|0
1653661700000|2022-05-27 14:28:20|3073.08|3073.08|3072.63|3072.63|3073.08|3073.08|3072.63|3072.63|0
1653661720000|2022-05-27 14:28:40|3072.71|3072.71|3072.38|3072.38|3072.71|3072.71|3072.38|3072.38|0
1653661740000|2022-05-27 14:29:00|3072.2|3072.2|3072.04|3072.04|3072.2|3072.2|3072.04|3072.04|0
1653661760000|2022-05-27 14:29:20|3072.2|3072.2|3072.2|3072.2|3072.2|3072.2|3072.2|3072.2|0
1653661780000|2022-05-27 14:29:40|3071.99|3071.99|3071.85|3071.85|3071.99|3071.99|3071.85|3071.85|0
1653661790000|2022-05-27 14:29:50|3071.73|3071.73|3071.63|3071.63|3071.73|3071.73|3071.63|3071.63|0
1653661800000|2022-05-27 14:30:00|3071.56|3071.56|3071.27|3071.27|3071.56|3071.56|3071.27|3071.27|0
1653661810000|2022-05-27 14:30:10|3071.35|3071.35|3071.42|3071.42|3071.42|3071.42|3071.35|3071.35|0
1653661820000|2022-05-27 14:30:20|3071.24|3071.24|3071.24|3071.24|3071.24|3071.24|3071.13|3071.13|0
1653661830000|2022-05-27 14:30:30|3071.16|3071.16|3071.01|3071.01|3071.16|3071.16|3070.82|3070.82|0
1653661840000|2022-05-27 14:30:40|3070.93|3070.93|3070.93|3070.93|3070.93|3070.93|3070.93|3070.93|0
1653661850000|2022-05-27 14:30:50|3071.26|3071.26|3071.49|3071.49|3071.49|3071.49|3071.26|3071.26|0
1653661860000|2022-05-27 14:31:00|3071.7|3071.7|3071.87|3071.87|3071.87|3071.87|3071.7|3071.7|0
1653661870000|2022-05-27 14:31:10|3071.79|3071.79|3072.04|3072.04|3072.04|3072.04|3071.79|3071.79|0
1653661880000|2022-05-27 14:31:20|3072.07|3072.07|3072.98|3072.98|3073.01|3073.01|3072.07|3072.07|0
1653661900000|2022-05-27 14:31:40|3072.9|3072.9|3072.9|3072.9|3072.9|3072.9|3072.9|3072.9|0
1653661910000|2022-05-27 14:31:50|3073.02|3073.02|3072.78|3072.78|3073.02|3073.02|3072.78|3072.78|0
1653661920000|2022-05-27 14:32:00|3072.63|3072.63|3072.55|3072.55|3072.63|3072.63|3072.55|3072.55|0
1653661930000|2022-05-27 14:32:10|3072.53|3072.53|3072.52|3072.52|3072.53|3072.53|3072.42|3072.42|0
1653661940000|2022-05-27 14:32:20|3072.44|3072.44|3072.44|3072.44|3072.44|3072.44|3072.44|3072.44|0
1653661950000|2022-05-27 14:32:30|3072.24|3072.24|3072.07|3072.07|3072.24|3072.24|3072.07|3072.07|0
1653661960000|2022-05-27 14:32:40|3071.74|3071.74|3071.5|3071.5|3071.74|3071.74|3071.5|3071.5|0
1653661990000|2022-05-27 14:33:10|3071.45|3071.45|3071.21|3071.21|3071.45|3071.45|3071.21|3071.21|0
1653662020000|2022-05-27 14:33:40|3071.09|3071.09|3071.09|3071.09|3071.09|3071.09|3071.09|3071.09|0
1653662040000|2022-05-27 14:34:00|3071.22|3071.22|3071.22|3071.22|3071.22|3071.22|3071.09|3071.09|0
1653662050000|2022-05-27 14:34:10|3071.09|3071.09|3071.22|3071.22|3071.22|3071.22|3071.09|3071.09|0
1653662060000|2022-05-27 14:34:20|3071.15|3071.15|3071.02|3071.02|3071.15|3071.15|3071.02|3071.02|0
1653662090000|2022-05-27 14:34:50|3070.88|3070.88|3070.88|3070.88|3070.88|3070.88|3070.88|3070.88|0
1653662100000|2022-05-27 14:35:00|3070.75|3070.75|3070.75|3070.75|3070.75|3070.75|3070.75|3070.75|0
1653662110000|2022-05-27 14:35:10|3070.65|3070.65|3070.61|3070.61|3070.65|3070.65|3070.61|3070.61|0
1653662120000|2022-05-27 14:35:20|3070.65|3070.65|3070.65|3070.65|3070.65|3070.65|3070.65|3070.65|0
1653662130000|2022-05-27 14:35:30|3070.44|3070.44|3070.37|3070.37|3070.44|3070.44|3070.37|3070.37|0
1653662140000|2022-05-27 14:35:40|3070.29|3070.29|3070.29|3070.29|3070.29|3070.29|3070.29|3070.29|0
1653662160000|2022-05-27 14:36:00|3070.34|3070.34|3070.34|3070.34|3070.34|3070.34|3070.34|3070.34|0
1653662170000|2022-05-27 14:36:10|3070.54|3070.54|3070.36|3070.36|3070.62|3070.62|3070.36|3070.36|0
1653662200000|2022-05-27 14:36:40|3070.03|3070.03|3069.5|3069.5|3070.03|3070.03|3069.5|3069.5|0
1653662220000|2022-05-27 14:37:00|3069.34|3069.34|3069.1|3069.1|3069.34|3069.34|3069.1|3069.1|0
1653662230000|2022-05-27 14:37:10|3068.99|3068.99|3068.99|3068.99|3068.99|3068.99|3068.99|3068.99|0
1653662260000|2022-05-27 14:37:40|3069.17|3069.17|3069.12|3069.12|3069.17|3069.17|3069.12|3069.12|0
1653662270000|2022-05-27 14:37:50|3069.23|3069.23|3069.05|3069.05|3069.23|3069.23|3069.05|3069.05|0
1653662280000|2022-05-27 14:38:00|3068.95|3068.95|3068.78|3068.78|3068.95|3068.95|3068.78|3068.78|0
1653662290000|2022-05-27 14:38:10|3068.86|3068.86|3068.86|3068.86|3068.86|3068.86|3068.86|3068.86|0
1653662300000|2022-05-27 14:38:20|3068.76|3068.76|3068.34|3068.34|3068.76|3068.76|3068.34|3068.34|0
1653662310000|2022-05-27 14:38:30|3068.24|3068.24|3068.24|3068.24|3068.24|3068.24|3068.24|3068.24|0
1653662320000|2022-05-27 14:38:40|3068.16|3068.16|3068.16|3068.16|3068.16|3068.16|3068.16|3068.16|0
1653662340000|2022-05-27 14:39:00|3068.08|3068.08|3067.69|3067.69|3068.08|3068.08|3067.69|3067.69|0
1653662360000|2022-05-27 14:39:20|3067.62|3067.62|3067.8|3067.8|3067.8|3067.8|3067.62|3067.62|0
1653662370000|2022-05-27 14:39:30|3067.91|3067.91|3067.91|3067.91|3067.91|3067.91|3067.91|3067.91|0
1653662380000|2022-05-27 14:39:40|3067.58|3067.58|3067.76|3067.76|3067.76|3067.76|3067.58|3067.58|0
1653662390000|2022-05-27 14:39:50|3068.09|3068.09|3068.09|3068.09|3068.09|3068.09|3068.09|3068.09|0
1653662410000|2022-05-27 14:40:10|3067.93|3067.93|3067.89|3067.89|3067.93|3067.93|3067.89|3067.89|0
1653662430000|2022-05-27 14:40:30|3067.78|3067.78|3066.03|3066.03|3067.78|3067.78|3066.03|3066.03|0
1653662440000|2022-05-27 14:40:40|3065.7|3065.7|3065.7|3065.7|3065.7|3065.7|3065.7|3065.7|0
1653662480000|2022-05-27 14:41:20|3065.62|3065.62|3065.74|3065.74|3065.74|3065.74|3065.62|3065.62|0
1653662490000|2022-05-27 14:41:30|3065.94|3065.94|3065.94|3065.94|3065.94|3065.94|3065.94|3065.94|0
1653662500000|2022-05-27 14:41:40|3066.02|3066.02|3066.23|3066.23|3066.23|3066.23|3066.02|3066.02|0
1653662510000|2022-05-27 14:41:50|3066.3|3066.3|3066.12|3066.12|3066.3|3066.3|3066.12|3066.12|0
1653662520000|2022-05-27 14:42:00|3066.01|3066.01|3065.68|3065.68|3066.01|3066.01|3065.68|3065.68|0
1653662530000|2022-05-27 14:42:10|3065.76|3065.76|3065.68|3065.68|3065.76|3065.76|3065.68|3065.68|0
1653662540000|2022-05-27 14:42:20|3065.85|3065.85|3065.47|3065.47|3065.85|3065.85|3065.47|3065.47|0
1653662570000|2022-05-27 14:42:50|3065.36|3065.36|3065.36|3065.36|3065.36|3065.36|3065.36|3065.36|0
1653662580000|2022-05-27 14:43:00|3065.47|3065.47|3065.47|3065.47|3065.47|3065.47|3065.47|3065.47|0
1653662610000|2022-05-27 14:43:30|3065.13|3065.13|3065.13|3065.13|3065.13|3065.13|3065.13|3065.13|0
1653662620000|2022-05-27 14:43:40|3065.03|3065.03|3065.03|3065.03|3065.03|3065.03|3065.03|3065.03|0
1653662650000|2022-05-27 14:44:10|3065.08|3065.08|3065.01|3065.01|3065.1|3065.1|3065.01|3065.01|0
1653662700000|2022-05-27 14:45:00|3064.72|3064.72|3064.11|3064.11|3064.72|3064.72|3064.11|3064.11|0
1653662710000|2022-05-27 14:45:10|3064.01|3064.01|3064.01|3064.01|3064.01|3064.01|3064.01|3064.01|0
1653662720000|2022-05-27 14:45:20|3063.91|3063.91|3064.04|3064.04|3064.04|3064.04|3063.84|3063.84|0
1653662730000|2022-05-27 14:45:30|3063.94|3063.94|3062.69|3062.69|3063.94|3063.94|3062.69|3062.69|0
1653662740000|2022-05-27 14:45:40|3062.64|3062.64|3062.19|3062.19|3062.64|3062.64|3062.19|3062.19|0
1653662750000|2022-05-27 14:45:50|3062.3|3062.3|3062.3|3062.3|3062.3|3062.3|3062.3|3062.3|0
1653662770000|2022-05-27 14:46:10|3062.09|3062.09|3062.77|3062.77|3062.77|3062.77|3062.09|3062.09|0
1653662790000|2022-05-27 14:46:30|3062.84|3062.84|3062.93|3062.93|3062.93|3062.93|3062.84|3062.84|0
1653662800000|2022-05-27 14:46:40|3062.72|3062.72|3062.72|3062.72|3062.72|3062.72|3062.72|3062.72|0
1653662810000|2022-05-27 14:46:50|3062.39|3062.39|3062.39|3062.39|3062.39|3062.39|3062.39|3062.39|0
1653662840000|2022-05-27 14:47:20|3062.31|3062.31|3062.31|3062.31|3062.31|3062.31|3062.31|3062.31|0
1653662850000|2022-05-27 14:47:30|3062.39|3062.39|3062.39|3062.39|3062.39|3062.39|3062.39|3062.39|0
1653662860000|2022-05-27 14:47:40|3062.41|3062.41|3062.39|3062.39|3062.41|3062.41|3062.39|3062.39|0
1653662870000|2022-05-27 14:47:50|3062.83|3062.83|3062.91|3062.91|3062.91|3062.91|3062.83|3062.83|0
1653662880000|2022-05-27 14:48:00|3063.09|3063.09|3063.25|3063.25|3063.25|3063.25|3063.09|3063.09|0
1653662890000|2022-05-27 14:48:10|3063.32|3063.32|3063.32|3063.32|3063.32|3063.32|3063.32|3063.32|0
1653662910000|2022-05-27 14:48:30|3063.42|3063.42|3063.42|3063.42|3063.42|3063.42|3063.42|3063.42|0
1653662920000|2022-05-27 14:48:40|3063.54|3063.54|3063.77|3063.77|3063.77|3063.77|3063.54|3063.54|0
1653662930000|2022-05-27 14:48:50|3063.66|3063.66|3063.51|3063.51|3063.74|3063.74|3063.51|3063.51|0
1653662940000|2022-05-27 14:49:00|3063.39|3063.39|3063.39|3063.39|3063.39|3063.39|3063.39|3063.39|0
1653662950000|2022-05-27 14:49:10|3063.31|3063.31|3063.06|3063.06|3063.31|3063.31|3062.98|3062.98|0
1653662970000|2022-05-27 14:49:30|3062.73|3062.73|3062.73|3062.73|3062.73|3062.73|3062.73|3062.73|0
1653662990000|2022-05-27 14:49:50|3062.81|3062.81|3062.81|3062.81|3062.81|3062.81|3062.81|3062.81|0
1653663000000|2022-05-27 14:50:00|3062.89|3062.89|3062.89|3062.89|3062.89|3062.89|3062.89|3062.89|0
1653663010000|2022-05-27 14:50:10|3063|3063|3063|3063|3063|3063|3063|3063|0
1653663030000|2022-05-27 14:50:30|3062.64|3062.64|3062.57|3062.57|3062.82|3062.82|3062.57|3062.57|0
1653663040000|2022-05-27 14:50:40|3062.53|3062.53|3062.57|3062.57|3062.7|3062.7|3062.53|3062.53|0
1653663050000|2022-05-27 14:50:50|3062.65|3062.65|3063.3|3063.3|3063.3|3063.3|3062.65|3062.65|0
1653663060000|2022-05-27 14:51:00|3063.38|3063.38|3063.1|3063.1|3063.38|3063.38|3063.1|3063.1|0
1653663070000|2022-05-27 14:51:10|3063.25|3063.25|3063.29|3063.29|3063.29|3063.29|3063.25|3063.25|0
1653663080000|2022-05-27 14:51:20|3063.18|3063.18|3063.18|3063.18|3063.18|3063.18|3063.18|3063.18|0
1653663150000|2022-05-27 14:52:30|3062.96|3062.96|3062.79|3062.79|3062.96|3062.96|3062.79|3062.79|0
1653663160000|2022-05-27 14:52:40|3062.34|3062.34|3062.06|3062.06|3062.35|3062.35|3061.98|3061.98|0
1653663170000|2022-05-27 14:52:50|3061.95|3061.95|3061.94|3061.94|3061.95|3061.95|3061.88|3061.88|0
1653663180000|2022-05-27 14:53:00|3062.02|3062.02|3062.02|3062.02|3062.02|3062.02|3062.02|3062.02|0
1653663190000|2022-05-27 14:53:10|3061.98|3061.98|3061.8|3061.8|3061.98|3061.98|3061.8|3061.8|0
1653663210000|2022-05-27 14:53:30|3061.72|3061.72|3061.6|3061.6|3061.8|3061.8|3061.6|3061.6|0
1653663230000|2022-05-27 14:53:50|3061.67|3061.67|3061.67|3061.67|3061.67|3061.67|3061.67|3061.67|0
1653663240000|2022-05-27 14:54:00|3061.78|3061.78|3061.78|3061.78|3061.78|3061.78|3061.78|3061.78|0
1653663250000|2022-05-27 14:54:10|3062.13|3062.13|3062.17|3062.17|3062.17|3062.17|3062.13|3062.13|0
1653663290000|2022-05-27 14:54:50|3062.09|3062.09|3062.05|3062.05|3062.09|3062.09|3062.05|3062.05|0
1653663320000|2022-05-27 14:55:20|3061.98|3061.98|3061.98|3061.98|3061.98|3061.98|3061.98|3061.98|0
1653663390000|2022-05-27 14:56:30|3061.73|3061.73|3061.73|3061.73|3061.73|3061.73|3061.73|3061.73|0
1653663400000|2022-05-27 14:56:40|3061.63|3061.63|3061.45|3061.45|3061.65|3061.65|3061.45|3061.45|0
1653663410000|2022-05-27 14:56:50|3061.78|3061.78|3061.75|3061.75|3061.78|3061.78|3061.75|3061.75|0
1653663420000|2022-05-27 14:57:00|3061.7|3061.7|3061.7|3061.7|3061.7|3061.7|3061.7|3061.7|0
1653663430000|2022-05-27 14:57:10|3061.78|3061.78|3061.4|3061.4|3061.78|3061.78|3061.4|3061.4|0
1653663440000|2022-05-27 14:57:20|3061.48|3061.48|3061.48|3061.48|3061.48|3061.48|3061.48|3061.48|0
1653663450000|2022-05-27 14:57:30|3061.39|3061.39|3061.39|3061.39|3061.39|3061.39|3061.39|3061.39|0
1653663470000|2022-05-27 14:57:50|3061.47|3061.47|3061.47|3061.47|3061.47|3061.47|3061.47|3061.47|0
1653663490000|2022-05-27 14:58:10|3061.58|3061.58|3061.58|3061.58|3061.58|3061.58|3061.58|3061.58|0
1653663500000|2022-05-27 14:58:20|3061.69|3061.69|3061.81|3061.81|3061.81|3061.81|3061.69|3061.69|0
1653663510000|2022-05-27 14:58:30|3061.65|3061.65|3061.65|3061.65|3061.65|3061.65|3061.65|3061.65|0
1653663520000|2022-05-27 14:58:40|3061.55|3061.55|3061.55|3061.55|3061.55|3061.55|3061.55|3061.55|0
1653663530000|2022-05-27 14:58:50|3061.75|3061.75|3061.75|3061.75|3061.75|3061.75|3061.75|3061.75|0
1653663540000|2022-05-27 14:59:00|3061.64|3061.64|3061.64|3061.64|3061.64|3061.64|3061.64|3061.64|0
1653663550000|2022-05-27 14:59:10|3061.71|3061.71|3061.71|3061.71|3061.71|3061.71|3061.71|3061.71|0
1653663560000|2022-05-27 14:59:20|3061.79|3061.79|3061.63|3061.63|3061.79|3061.79|3061.63|3061.63|0
1653663570000|2022-05-27 14:59:30|3061.71|3061.71|3061.7|3061.7|3061.71|3061.71|3061.63|3061.63|0
1653663600000|2022-05-27 15:00:00|3061.91|3061.91|3061.47|3061.47|3062.24|3062.24|3061.47|3061.47|0
1653663610000|2022-05-27 15:00:10|3061.33|3061.33|3061.33|3061.33|3061.33|3061.33|3061.33|3061.33|0
1653663620000|2022-05-27 15:00:20|3061.15|3061.15|3061.15|3061.15|3061.15|3061.15|3061.15|3061.15|0
1653663630000|2022-05-27 15:00:30|3061.05|3061.05|3061.05|3061.05|3061.05|3061.05|3061.05|3061.05|0
1653663640000|2022-05-27 15:00:40|3061.2|3061.2|3061.23|3061.23|3061.23|3061.23|3061.12|3061.12|0
1653663650000|2022-05-27 15:00:50|3061.12|3061.12|3061.23|3061.23|3061.23|3061.23|3061.12|3061.12|0
1653663660000|2022-05-27 15:01:00|3061.17|3061.17|3061.01|3061.01|3061.17|3061.17|3061.01|3061.01|0
1653663680000|2022-05-27 15:01:20|3060.99|3060.99|3060.78|3060.78|3060.99|3060.99|3060.78|3060.78|0
1653663690000|2022-05-27 15:01:30|3060.69|3060.69|3060.69|3060.69|3060.69|3060.69|3060.69|3060.69|0
1653663700000|2022-05-27 15:01:40|3060.59|3060.59|3060.59|3060.59|3060.59|3060.59|3060.59|3060.59|0
1653663710000|2022-05-27 15:01:50|3060.51|3060.51|3060.59|3060.59|3060.59|3060.59|3060.51|3060.51|0
1653663720000|2022-05-27 15:02:00|3060.67|3060.67|3060.76|3060.76|3060.76|3060.76|3060.56|3060.56|0
1653663730000|2022-05-27 15:02:10|3060.61|3060.61|3060.12|3060.12|3060.61|3060.61|3060.12|3060.12|0
1653663740000|2022-05-27 15:02:20|3059.94|3059.94|3059.94|3059.94|3059.94|3059.94|3059.94|3059.94|0
1653663750000|2022-05-27 15:02:30|3059.9|3059.9|3060.03|3060.03|3060.03|3060.03|3059.82|3059.82|0
1653663760000|2022-05-27 15:02:40|3059.71|3059.71|3059.71|3059.71|3059.71|3059.71|3059.71|3059.71|0
1653663770000|2022-05-27 15:02:50|3059.61|3059.61|3059.65|3059.65|3059.65|3059.65|3059.57|3059.57|0
1653663780000|2022-05-27 15:03:00|3059.57|3059.57|3059.3|3059.3|3059.57|3059.57|3059.3|3059.3|0
1653663790000|2022-05-27 15:03:10|3059.64|3059.64|3059.64|3059.64|3059.64|3059.64|3059.64|3059.64|0
1653663800000|2022-05-27 15:03:20|3058.89|3058.89|3059.17|3059.17|3059.17|3059.17|3058.89|3058.89|0
1653663820000|2022-05-27 15:03:40|3059.06|3059.06|3059.06|3059.06|3059.06|3059.06|3059.06|3059.06|0
1653663830000|2022-05-27 15:03:50|3059.17|3059.17|3059.17|3059.17|3059.17|3059.17|3059.17|3059.17|0
1653663840000|2022-05-27 15:04:00|3059.15|3059.15|3058.25|3058.25|3059.15|3059.15|3058.25|3058.25|0
1653663850000|2022-05-27 15:04:10|3058.17|3058.17|3057.99|3057.99|3058.17|3058.17|3057.97|3057.97|0
1653663860000|2022-05-27 15:04:20|3057.66|3057.66|3057.66|3057.66|3057.66|3057.66|3057.66|3057.66|0
1653663900000|2022-05-27 15:05:00|3057.33|3057.33|3056.89|3056.89|3057.33|3057.33|3056.89|3056.89|0
1653663910000|2022-05-27 15:05:10|3057.01|3057.01|3056.67|3056.67|3057.01|3057.01|3056.67|3056.67|0
1653663920000|2022-05-27 15:05:20|3056.5|3056.5|3056.94|3056.94|3056.94|3056.94|3056.5|3056.5|0
1653663930000|2022-05-27 15:05:30|3057.1|3057.1|3057.1|3057.1|3057.1|3057.1|3057.1|3057.1|0
1653663940000|2022-05-27 15:05:40|3057.02|3057.02|3056.88|3056.88|3057.02|3057.02|3056.8|3056.8|0
1653663950000|2022-05-27 15:05:50|3057.63|3057.63|3057.63|3057.63|3057.63|3057.63|3057.63|3057.63|0
1653663960000|2022-05-27 15:06:00|3057.71|3057.71|3058.04|3058.04|3058.04|3058.04|3057.71|3057.71|0
1653663970000|2022-05-27 15:06:10|3057.71|3057.71|3057.71|3057.71|3057.71|3057.71|3057.71|3057.71|0
1653663980000|2022-05-27 15:06:20|3057.55|3057.55|3057.55|3057.55|3057.55|3057.55|3057.55|3057.55|0
1653663990000|2022-05-27 15:06:30|3057.6|3057.6|3057.48|3057.48|3057.6|3057.6|3057.48|3057.48|0
1653664000000|2022-05-27 15:06:40|3057.52|3057.52|3057.56|3057.56|3057.56|3057.56|3057.52|3057.52|0
1653664020000|2022-05-27 15:07:00|3057.15|3057.15|3057.23|3057.23|3057.23|3057.23|3057.15|3057.15|0
1653664050000|2022-05-27 15:07:30|3057.31|3057.31|3057.64|3057.64|3057.64|3057.64|3057.31|3057.31|0
1653664060000|2022-05-27 15:07:40|3057.46|3057.46|3057.46|3057.46|3057.46|3057.46|3057.46|3057.46|0
1653664080000|2022-05-27 15:08:00|3057.49|3057.49|3057.53|3057.53|3057.53|3057.53|3057.49|3057.49|0
1653664090000|2022-05-27 15:08:10|3057.64|3057.64|3057.64|3057.64|3057.64|3057.64|3057.64|3057.64|0
1653664100000|2022-05-27 15:08:20|3057.68|3057.68|3057.68|3057.68|3057.68|3057.68|3057.68|3057.68|0
1653664140000|2022-05-27 15:09:00|3057.52|3057.52|3057.52|3057.52|3057.52|3057.52|3057.52|3057.52|0
1653664160000|2022-05-27 15:09:20|3057.48|3057.48|3057.38|3057.38|3057.48|3057.48|3057.38|3057.38|0
1653664170000|2022-05-27 15:09:30|3057.45|3057.45|3057.78|3057.78|3057.78|3057.78|3057.45|3057.45|0
1653664180000|2022-05-27 15:09:40|3057.83|3057.83|3057.83|3057.83|3057.83|3057.83|3057.83|3057.83|0
1653664190000|2022-05-27 15:09:50|3057.74|3057.74|3057.74|3057.74|3057.74|3057.74|3057.74|3057.74|0
1653664230000|2022-05-27 15:10:30|3057.83|3057.83|3057.83|3057.83|3057.83|3057.83|3057.83|3057.83|0
1653664240000|2022-05-27 15:10:40|3058.01|3058.01|3058.02|3058.02|3058.09|3058.09|3058.01|3058.01|0
1653664250000|2022-05-27 15:10:50|3058.35|3058.35|3058.78|3058.78|3058.78|3058.78|3058.35|3058.35|0
1653664280000|2022-05-27 15:11:20|3058.74|3058.74|3058.78|3058.78|3058.78|3058.78|3058.74|3058.74|0
1653664290000|2022-05-27 15:11:30|3059.11|3059.11|3059.11|3059.11|3059.11|3059.11|3059.11|3059.11|0
1653664300000|2022-05-27 15:11:40|3059|3059|3058.45|3058.45|3059|3059|3058.45|3058.45|0
1653664310000|2022-05-27 15:11:50|3058.32|3058.32|3058.4|3058.4|3058.4|3058.4|3058.32|3058.32|0
1653664320000|2022-05-27 15:12:00|3058.36|3058.36|3058.39|3058.39|3058.44|3058.44|3058.36|3058.36|0
1653664330000|2022-05-27 15:12:10|3058.47|3058.47|3058.67|3058.67|3058.67|3058.67|3058.47|3058.47|0
1653664340000|2022-05-27 15:12:20|3058.75|3058.75|3058.92|3058.92|3058.92|3058.92|3058.75|3058.75|0
1653664350000|2022-05-27 15:12:30|3059|3059|3059.07|3059.07|3059.07|3059.07|3059|3059|0
1653664360000|2022-05-27 15:12:40|3059.17|3059.17|3059.09|3059.09|3059.17|3059.17|3059.09|3059.09|0
1653664370000|2022-05-27 15:12:50|3059.17|3059.17|3059.17|3059.17|3059.17|3059.17|3059.17|3059.17|0
1653664390000|2022-05-27 15:13:10|3059.1|3059.1|3060.48|3060.48|3060.48|3060.48|3059.1|3059.1|0
1653664400000|2022-05-27 15:13:20|3060.65|3060.65|3060.73|3060.73|3060.73|3060.73|3060.65|3060.65|0
1653664410000|2022-05-27 15:13:30|3060.92|3060.92|3060.99|3060.99|3060.99|3060.99|3060.92|3060.92|0
1653664420000|2022-05-27 15:13:40|3061.42|3061.42|3061.96|3061.96|3061.96|3061.96|3061.42|3061.42|0
1653664430000|2022-05-27 15:13:50|3062.14|3062.14|3061.93|3061.93|3062.14|3062.14|3061.93|3061.93|0
1653664440000|2022-05-27 15:14:00|3062.03|3062.03|3062.03|3062.03|3062.03|3062.03|3062.03|3062.03|0
1653664450000|2022-05-27 15:14:10|3062.11|3062.11|3062.19|3062.19|3062.19|3062.19|3062.11|3062.11|0
1653664460000|2022-05-27 15:14:20|3062.09|3062.09|3061.57|3061.57|3062.09|3062.09|3061.57|3061.57|0
1653664490000|2022-05-27 15:14:50|3061.46|3061.46|3061.46|3061.46|3061.46|3061.46|3061.46|3061.46|0
1653664500000|2022-05-27 15:15:00|3061.51|3061.51|3061.55|3061.55|3061.55|3061.55|3061.51|3061.51|0
1653664510000|2022-05-27 15:15:10|3061.66|3061.66|3061.66|3061.66|3061.66|3061.66|3061.66|3061.66|0
1653664520000|2022-05-27 15:15:20|3061.87|3061.87|3061.95|3061.95|3061.95|3061.95|3061.87|3061.87|0
1653664540000|2022-05-27 15:15:40|3061.82|3061.82|3061.82|3061.82|3061.82|3061.82|3061.82|3061.82|0
1653664550000|2022-05-27 15:15:50|3062.15|3062.15|3062.15|3062.15|3062.15|3062.15|3062.15|3062.15|0
1653664560000|2022-05-27 15:16:00|3062.23|3062.23|3062.23|3062.23|3062.23|3062.23|3062.23|3062.23|0
1653664570000|2022-05-27 15:16:10|3062.32|3062.32|3062.4|3062.4|3062.4|3062.4|3062.32|3062.32|0
1653664590000|2022-05-27 15:16:30|3062.33|3062.33|3062.29|3062.29|3062.33|3062.33|3062.25|3062.25|0
1653664610000|2022-05-27 15:16:50|3062.21|3062.21|3062.11|3062.11|3062.21|3062.21|3062.11|3062.11|0
1653664640000|2022-05-27 15:17:20|3062.03|3062.03|3062.03|3062.03|3062.03|3062.03|3062.03|3062.03|0
1653664650000|2022-05-27 15:17:30|3062.11|3062.11|3062.11|3062.11|3062.11|3062.11|3062.11|3062.11|0
1653664660000|2022-05-27 15:17:40|3062.29|3062.29|3062.37|3062.37|3062.37|3062.37|3062.29|3062.29|0
1653664670000|2022-05-27 15:17:50|3062.41|3062.41|3062.41|3062.41|3062.41|3062.41|3062.41|3062.41|0
1653664690000|2022-05-27 15:18:10|3062.51|3062.51|3062.73|3062.73|3062.73|3062.73|3062.51|3062.51|0
1653664700000|2022-05-27 15:18:20|3062.62|3062.62|3061.85|3061.85|3062.62|3062.62|3061.85|3061.85|0
1653664710000|2022-05-27 15:18:30|3061.66|3061.66|3061.66|3061.66|3061.66|3061.66|3061.66|3061.66|0
1653664720000|2022-05-27 15:18:40|3061.74|3061.74|3061.74|3061.74|3061.74|3061.74|3061.74|3061.74|0
1653664730000|2022-05-27 15:18:50|3061.72|3061.72|3061.65|3061.65|3061.75|3061.75|3061.54|3061.54|0
1653664750000|2022-05-27 15:19:10|3061.98|3061.98|3061.79|3061.79|3061.98|3061.98|3061.79|3061.79|0
1653664760000|2022-05-27 15:19:20|3061.97|3061.97|3062.24|3062.24|3062.26|3062.26|3061.97|3061.97|0
1653664790000|2022-05-27 15:19:50|3062.21|3062.21|3062.22|3062.22|3062.26|3062.26|3062.21|3062.21|0
1653664800000|2022-05-27 15:20:00|3062.12|3062.12|3062.53|3062.53|3062.53|3062.53|3062.12|3062.12|0
1653664810000|2022-05-27 15:20:10|3062.36|3062.36|3062.69|3062.69|3062.69|3062.69|3062.36|3062.36|0
1653664820000|2022-05-27 15:20:20|3062.77|3062.77|3062.88|3062.88|3062.88|3062.88|3062.77|3062.77|0
1653664830000|2022-05-27 15:20:30|3062.78|3062.78|3062.78|3062.78|3062.78|3062.78|3062.78|3062.78|0
1653664850000|2022-05-27 15:20:50|3063.06|3063.06|3063.22|3063.22|3063.22|3063.22|3063.06|3063.06|0
1653664890000|2022-05-27 15:21:30|3063.3|3063.3|3063.37|3063.37|3063.48|3063.48|3063.15|3063.15|0
1653664900000|2022-05-27 15:21:40|3063.33|3063.33|3063.33|3063.33|3063.33|3063.33|3063.33|3063.33|0
1653664910000|2022-05-27 15:21:50|3063.66|3063.66|3063.88|3063.88|3063.88|3063.88|3063.66|3063.66|0
1653664920000|2022-05-27 15:22:00|3064|3064|3064.1|3064.1|3064.1|3064.1|3064|3064|0
1653664930000|2022-05-27 15:22:10|3064.32|3064.32|3064.44|3064.44|3064.44|3064.44|3064.32|3064.32|0
1653664940000|2022-05-27 15:22:20|3064.77|3064.77|3064.45|3064.45|3064.88|3064.88|3064.45|3064.45|0
1653664950000|2022-05-27 15:22:30|3064.53|3064.53|3064.53|3064.53|3064.53|3064.53|3064.53|3064.53|0
1653664960000|2022-05-27 15:22:40|3064.81|3064.81|3064.81|3064.81|3064.81|3064.81|3064.81|3064.81|0
1653664970000|2022-05-27 15:22:50|3064.73|3064.73|3064.92|3064.92|3064.92|3064.92|3064.73|3064.73|0
1653664980000|2022-05-27 15:23:00|3065.02|3065.02|3065.43|3065.43|3065.43|3065.43|3065.02|3065.02|0
1653664990000|2022-05-27 15:23:10|3065.47|3065.47|3065.85|3065.85|3065.85|3065.85|3065.47|3065.47|0
1653665000000|2022-05-27 15:23:20|3065.9|3065.9|3066.08|3066.08|3066.08|3066.08|3065.9|3065.9|0
1653665010000|2022-05-27 15:23:30|3066.05|3066.05|3066.16|3066.16|3066.16|3066.16|3066.05|3066.05|0
1653665020000|2022-05-27 15:23:40|3066.23|3066.23|3065.97|3065.97|3066.23|3066.23|3065.9|3065.9|0
1653665030000|2022-05-27 15:23:50|3066|3066|3066.02|3066.02|3066.02|3066.02|3066|3066|0
1653665040000|2022-05-27 15:24:00|3065.94|3065.94|3065.45|3065.45|3065.94|3065.94|3065.45|3065.45|0
1653665050000|2022-05-27 15:24:10|3065.37|3065.37|3065.53|3065.53|3065.53|3065.53|3065.37|3065.37|0
1653665060000|2022-05-27 15:24:20|3065.64|3065.64|3065.64|3065.64|3065.64|3065.64|3065.64|3065.64|0
1653665070000|2022-05-27 15:24:30|3065.75|3065.75|3065.75|3065.75|3065.75|3065.75|3065.75|3065.75|0
1653665080000|2022-05-27 15:24:40|3065.83|3065.83|3065.58|3065.58|3065.83|3065.83|3065.55|3065.55|0
1653665090000|2022-05-27 15:24:50|3065.47|3065.47|3065.44|3065.44|3065.47|3065.47|3065.36|3065.36|0
1653665100000|2022-05-27 15:25:00|3065.35|3065.35|3065.45|3065.45|3065.45|3065.45|3065.35|3065.35|0
1653665110000|2022-05-27 15:25:10|3065.53|3065.53|3065.5|3065.5|3065.53|3065.53|3065.43|3065.43|0
1653665120000|2022-05-27 15:25:20|3065.17|3065.17|3065.08|3065.08|3065.17|3065.17|3065.08|3065.08|0
1653665130000|2022-05-27 15:25:30|3065.01|3065.01|3064.65|3064.65|3065.01|3065.01|3064.65|3064.65|0
1653665160000|2022-05-27 15:26:00|3064.75|3064.75|3064.68|3064.68|3064.75|3064.75|3064.68|3064.68|0
1653665170000|2022-05-27 15:26:10|3064.51|3064.51|3064.55|3064.55|3064.55|3064.55|3064.51|3064.51|0
1653665180000|2022-05-27 15:26:20|3064.64|3064.64|3064.72|3064.72|3064.72|3064.72|3064.64|3064.64|0
1653665190000|2022-05-27 15:26:30|3064.56|3064.56|3064.59|3064.59|3064.59|3064.59|3064.49|3064.49|0
1653665200000|2022-05-27 15:26:40|3064.48|3064.48|3064.62|3064.62|3064.62|3064.62|3064.29|3064.29|0
1653665210000|2022-05-27 15:26:50|3064.8|3064.8|3064.72|3064.72|3064.8|3064.8|3064.72|3064.72|0
1653665240000|2022-05-27 15:27:20|3064.83|3064.83|3064.59|3064.59|3064.83|3064.83|3064.59|3064.59|0
1653665260000|2022-05-27 15:27:40|3064.49|3064.49|3064.48|3064.48|3064.6|3064.6|3064.48|3064.48|0
1653665270000|2022-05-27 15:27:50|3064.44|3064.44|3064.44|3064.44|3064.44|3064.44|3064.44|3064.44|0
1653665280000|2022-05-27 15:28:00|3064.52|3064.52|3064.36|3064.36|3064.52|3064.52|3064.36|3064.36|0
1653665290000|2022-05-27 15:28:10|3064.69|3064.69|3065.03|3065.03|3065.03|3065.03|3064.69|3064.69|0
1653665300000|2022-05-27 15:28:20|3064.69|3064.69|3064.76|3064.76|3065.44|3065.44|3064.69|3064.69|0
1653665310000|2022-05-27 15:28:30|3064.84|3064.84|3064.77|3064.77|3064.84|3064.84|3064.77|3064.77|0
1653665320000|2022-05-27 15:28:40|3064.73|3064.73|3064.73|3064.73|3064.73|3064.73|3064.73|3064.73|0
1653665330000|2022-05-27 15:28:50|3064.32|3064.32|3064.11|3064.11|3064.32|3064.32|3064.11|3064.11|0
1653665340000|2022-05-27 15:29:00|3064.29|3064.29|3065.12|3065.12|3065.17|3065.17|3064.29|3064.29|0
1653665350000|2022-05-27 15:29:10|3064.79|3064.79|3064.26|3064.26|3064.79|3064.79|3064.12|3064.12|0
1653665370000|2022-05-27 15:29:30|3064.15|3064.15|3064.63|3064.63|3064.63|3064.63|3064.15|3064.15|0
1653665380000|2022-05-27 15:29:40|3064.52|3064.52|3064.73|3064.73|3064.73|3064.73|3064.52|3064.52|0
1653665390000|2022-05-27 15:29:50|3064.52|3064.52|3064.86|3064.86|3064.86|3064.86|3064.21|3064.21|0
1653894900000|2022-05-30 07:15:00|3093.03|3093.03|3092.78|3092.78|3093.43|3093.43|3092.78|3092.78|0
1653894910000|2022-05-30 07:15:10|3092.11|3092.11|3092.28|3092.28|3092.28|3092.28|3091.89|3091.89|0
1653894920000|2022-05-30 07:15:20|3092.18|3092.18|3092.13|3092.13|3092.18|3092.18|3092.02|3092.02|0
1653894930000|2022-05-30 07:15:30|3093.46|3093.46|3093.46|3093.46|3093.46|3093.46|3093.46|3093.46|0
1653894940000|2022-05-30 07:15:40|3093.13|3093.13|3092.92|3092.92|3093.13|3093.13|3092.92|3092.92|0
1653894950000|2022-05-30 07:15:50|3093.34|3093.34|3093.34|3093.34|3093.34|3093.34|3093.34|3093.34|0
1653894960000|2022-05-30 07:16:00|3092.67|3092.67|3092.67|3092.67|3092.67|3092.67|3092.67|3092.67|0
1653894970000|2022-05-30 07:16:10|3092.25|3092.25|3091.5|3091.5|3092.25|3092.25|3091.5|3091.5|0
1653894980000|2022-05-30 07:16:20|3091.42|3091.42|3091.42|3091.42|3091.42|3091.42|3091.42|3091.42|0
1653895010000|2022-05-30 07:16:50|3091.03|3091.03|3089.5|3089.5|3091.03|3091.03|3089.5|3089.5|0
1653895020000|2022-05-30 07:17:00|3089.61|3089.61|3089.71|3089.71|3089.71|3089.71|3089.61|3089.61|0
1653895030000|2022-05-30 07:17:10|3089.5|3089.5|3089.43|3089.43|3089.5|3089.5|3089.43|3089.43|0
1653895040000|2022-05-30 07:17:20|3089.09|3089.09|3089.09|3089.09|3089.09|3089.09|3089.09|3089.09|0
1653895050000|2022-05-30 07:17:30|3088.82|3088.82|3088.28|3088.28|3088.82|3088.82|3088.28|3088.28|0
1653895070000|2022-05-30 07:17:50|3087.86|3087.86|3088.22|3088.22|3088.22|3088.22|3087.86|3087.86|0
1653895080000|2022-05-30 07:18:00|3088.39|3088.39|3088.56|3088.56|3088.56|3088.56|3088.06|3088.06|0
1653895140000|2022-05-30 07:19:00|3088.35|3088.35|3086.65|3086.65|3088.35|3088.35|3086.65|3086.65|0
1653895150000|2022-05-30 07:19:10|3086.54|3086.54|3086.54|3086.54|3086.54|3086.54|3086.54|3086.54|0
1653895160000|2022-05-30 07:19:20|3086.46|3086.46|3085.99|3085.99|3086.46|3086.46|3085.99|3085.99|0
1653895170000|2022-05-30 07:19:30|3085.91|3085.91|3085.91|3085.91|3085.91|3085.91|3085.91|3085.91|0
1653895180000|2022-05-30 07:19:40|3085.99|3085.99|3085.62|3085.62|3085.99|3085.99|3085.62|3085.62|0
1653895200000|2022-05-30 07:20:00|3086.28|3086.28|3086.46|3086.46|3086.46|3086.46|3086.28|3086.28|0
1653895210000|2022-05-30 07:20:10|3086.53|3086.53|3086.97|3086.97|3086.97|3086.97|3086.53|3086.53|0
1653895220000|2022-05-30 07:20:20|3086.87|3086.87|3087.04|3087.04|3087.04|3087.04|3086.87|3086.87|0
1653895230000|2022-05-30 07:20:30|3086.97|3086.97|3087.04|3087.04|3087.04|3087.04|3086.97|3086.97|0
1653895250000|2022-05-30 07:20:50|3086.71|3086.71|3086.71|3086.71|3086.71|3086.71|3086.71|3086.71|0
1653895270000|2022-05-30 07:21:10|3086.59|3086.59|3085.95|3085.95|3086.59|3086.59|3085.95|3085.95|0
1653895290000|2022-05-30 07:21:30|3084.95|3084.95|3084.44|3084.44|3084.95|3084.95|3084.44|3084.44|0
1653895300000|2022-05-30 07:21:40|3084.28|3084.28|3083.76|3083.76|3084.28|3084.28|3083.76|3083.76|0
1653895310000|2022-05-30 07:21:50|3083.67|3083.67|3083.67|3083.67|3083.67|3083.67|3083.67|3083.67|0
1653895320000|2022-05-30 07:22:00|3082.34|3082.34|3082.19|3082.19|3082.34|3082.34|3082.1|3082.1|0
1653895330000|2022-05-30 07:22:10|3082.4|3082.4|3082.4|3082.4|3082.4|3082.4|3082.4|3082.4|0
1653895340000|2022-05-30 07:22:20|3082.19|3082.19|3082.19|3082.19|3082.19|3082.19|3082.19|3082.19|0
1653895380000|2022-05-30 07:23:00|3081.94|3081.94|3081.58|3081.58|3081.94|3081.94|3081.58|3081.58|0
1653895410000|2022-05-30 07:23:30|3081.36|3081.36|3081.14|3081.14|3081.36|3081.36|3081.06|3081.06|0
1653895420000|2022-05-30 07:23:40|3080.78|3080.78|3080.67|3080.67|3080.78|3080.78|3080.67|3080.67|0
1653895440000|2022-05-30 07:24:00|3080.11|3080.11|3080.11|3080.11|3080.11|3080.11|3080.11|3080.11|0
1653895470000|2022-05-30 07:24:30|3080.31|3080.31|3080.73|3080.73|3080.73|3080.73|3080.31|3080.31|0
1653895490000|2022-05-30 07:24:50|3080.8|3080.8|3080.8|3080.8|3080.8|3080.8|3080.8|3080.8|0
1653895500000|2022-05-30 07:25:00|3080.91|3080.91|3080.91|3080.91|3080.91|3080.91|3080.91|3080.91|0
1653895520000|2022-05-30 07:25:20|3081.25|3081.25|3081.25|3081.25|3081.25|3081.25|3081.25|3081.25|0
1653895540000|2022-05-30 07:25:40|3082.24|3082.24|3081.92|3081.92|3082.24|3082.24|3081.92|3081.92|0
1653895560000|2022-05-30 07:26:00|3082.14|3082.14|3082.14|3082.14|3082.14|3082.14|3082.14|3082.14|0
1653895580000|2022-05-30 07:26:20|3082.35|3082.35|3081.68|3081.68|3082.35|3082.35|3081.68|3081.68|0
1653895610000|2022-05-30 07:26:50|3081.35|3081.35|3081.35|3081.35|3081.35|3081.35|3081.35|3081.35|0
1653895620000|2022-05-30 07:27:00|3081.57|3081.57|3081.57|3081.57|3081.57|3081.57|3081.57|3081.57|0
1653895690000|2022-05-30 07:28:10|3081.47|3081.47|3081.47|3081.47|3081.47|3081.47|3081.47|3081.47|0
1653895720000|2022-05-30 07:28:40|3081.14|3081.14|3080.85|3080.85|3081.14|3081.14|3080.85|3080.85|0
1653895730000|2022-05-30 07:28:50|3080.75|3080.75|3081.28|3081.28|3081.28|3081.28|3080.75|3080.75|0
1653895740000|2022-05-30 07:29:00|3081.38|3081.38|3081.47|3081.47|3081.47|3081.47|3081.38|3081.38|0
1653895750000|2022-05-30 07:29:10|3081.4|3081.4|3081.4|3081.4|3081.4|3081.4|3081.4|3081.4|0
1653895780000|2022-05-30 07:29:40|3081.73|3081.73|3081.73|3081.73|3081.73|3081.73|3081.73|3081.73|0
1653895790000|2022-05-30 07:29:50|3081.31|3081.31|3081.31|3081.31|3081.31|3081.31|3081.31|3081.31|0
1653895800000|2022-05-30 07:30:00|3081.38|3081.38|3081.13|3081.13|3081.38|3081.38|3081.03|3081.03|0
1653895810000|2022-05-30 07:30:10|3081.05|3081.05|3081.05|3081.05|3081.05|3081.05|3081.05|3081.05|0
1653895820000|2022-05-30 07:30:20|3081.13|3081.13|3081.13|3081.13|3081.13|3081.13|3081.13|3081.13|0
1653895830000|2022-05-30 07:30:30|3081.44|3081.44|3081.79|3081.79|3081.79|3081.79|3081.44|3081.44|0
1653895840000|2022-05-30 07:30:40|3082|3082|3082|3082|3082|3082|3082|3082|0
1653895860000|2022-05-30 07:31:00|3082.14|3082.14|3082.2|3082.2|3082.2|3082.2|3081.87|3081.87|0
1653895870000|2022-05-30 07:31:10|3082.08|3082.08|3082.08|3082.08|3082.08|3082.08|3082.08|3082.08|0
1653895880000|2022-05-30 07:31:20|3081.75|3081.75|3081.75|3081.75|3081.75|3081.75|3081.75|3081.75|0
1653895890000|2022-05-30 07:31:30|3082.28|3082.28|3082.28|3082.28|3082.28|3082.28|3082.28|3082.28|0
1653895930000|2022-05-30 07:32:10|3082.45|3082.45|3082.45|3082.45|3082.45|3082.45|3082.45|3082.45|0
1653895950000|2022-05-30 07:32:30|3082.29|3082.29|3082.29|3082.29|3082.29|3082.29|3082.29|3082.29|0
1653895970000|2022-05-30 07:32:50|3082.64|3082.64|3082.82|3082.82|3082.82|3082.82|3082.64|3082.64|0
1653895980000|2022-05-30 07:33:00|3083|3083|3083|3083|3083|3083|3083|3083|0
1653895990000|2022-05-30 07:33:10|3083.53|3083.53|3083.59|3083.59|3084.02|3084.02|3083.53|3083.53|0
1653896010000|2022-05-30 07:33:30|3083.41|3083.41|3084.37|3084.37|3084.37|3084.37|3083.41|3083.41|0
1653896020000|2022-05-30 07:33:40|3084.46|3084.46|3084.46|3084.46|3084.46|3084.46|3084.38|3084.38|0
1653896030000|2022-05-30 07:33:50|3084.71|3084.71|3085|3085|3085|3085|3084.71|3084.71|0
1653896040000|2022-05-30 07:34:00|3085.08|3085.08|3085|3085|3085.35|3085.35|3085|3085|0
1653896050000|2022-05-30 07:34:10|3084.78|3084.78|3084.94|3084.94|3084.94|3084.94|3084.42|3084.42|0
1653896060000|2022-05-30 07:34:20|3084.82|3084.82|3084.76|3084.76|3084.94|3084.94|3084.76|3084.76|0
1653896070000|2022-05-30 07:34:30|3084.42|3084.42|3084.42|3084.42|3084.42|3084.42|3084.42|3084.42|0
1653896080000|2022-05-30 07:34:40|3084.5|3084.5|3084.64|3084.64|3084.64|3084.64|3084.5|3084.5|0
1653896090000|2022-05-30 07:34:50|3084.8|3084.8|3084.97|3084.97|3085.05|3085.05|3084.64|3084.64|0
1653896100000|2022-05-30 07:35:00|3085.33|3085.33|3085.33|3085.33|3085.33|3085.33|3085.33|3085.33|0
1653896110000|2022-05-30 07:35:10|3085.49|3085.49|3085.31|3085.31|3085.49|3085.49|3085.31|3085.31|0
1653896120000|2022-05-30 07:35:20|3085.23|3085.23|3085.15|3085.15|3085.23|3085.23|3085.15|3085.15|0
1653896130000|2022-05-30 07:35:30|3085.33|3085.33|3086.06|3086.06|3086.06|3086.06|3085.33|3085.33|0
1653896150000|2022-05-30 07:35:50|3086.13|3086.13|3086.13|3086.13|3086.13|3086.13|3086.13|3086.13|0
1653896160000|2022-05-30 07:36:00|3086.29|3086.29|3086.46|3086.46|3086.46|3086.46|3086.29|3086.29|0
1653896170000|2022-05-30 07:36:10|3086.59|3086.59|3086.59|3086.59|3086.59|3086.59|3086.59|3086.59|0
1653896180000|2022-05-30 07:36:20|3086.45|3086.45|3086.45|3086.45|3086.45|3086.45|3086.45|3086.45|0
1653896200000|2022-05-30 07:36:40|3087.12|3087.12|3087.12|3087.12|3087.12|3087.12|3087.12|3087.12|0
1653896220000|2022-05-30 07:37:00|3087.29|3087.29|3087.63|3087.63|3087.63|3087.63|3087.29|3087.29|0
1653896230000|2022-05-30 07:37:10|3088.47|3088.47|3088.14|3088.14|3088.47|3088.47|3088.14|3088.14|0
1653896240000|2022-05-30 07:37:20|3088.25|3088.25|3088.25|3088.25|3088.25|3088.25|3088.25|3088.25|0
1653896250000|2022-05-30 07:37:30|3088.33|3088.33|3088.67|3088.67|3088.67|3088.67|3088|3088|0
1653896260000|2022-05-30 07:37:40|3088.75|3088.75|3088.67|3088.67|3088.75|3088.75|3088.67|3088.67|0
1653896270000|2022-05-30 07:37:50|3088.78|3088.78|3088.78|3088.78|3088.78|3088.78|3088.78|3088.78|0
1653896280000|2022-05-30 07:38:00|3089.57|3089.57|3090.87|3090.87|3090.87|3090.87|3089.57|3089.57|0
1653896290000|2022-05-30 07:38:10|3090.97|3090.97|3091.37|3091.37|3091.41|3091.41|3090.97|3090.97|0
1653896310000|2022-05-30 07:38:30|3091.58|3091.58|3091.58|3091.58|3091.58|3091.58|3091.58|3091.58|0
1653896320000|2022-05-30 07:38:40|3091.16|3091.16|3091.16|3091.16|3091.16|3091.16|3091.16|3091.16|0
1653896330000|2022-05-30 07:38:50|3090.99|3090.99|3090.99|3090.99|3090.99|3090.99|3090.99|3090.99|0
1653896340000|2022-05-30 07:39:00|3090.86|3090.86|3090.86|3090.86|3090.86|3090.86|3090.51|3090.51|0
1653896360000|2022-05-30 07:39:20|3091.86|3091.86|3091.53|3091.53|3091.86|3091.86|3091.53|3091.53|0
1653896370000|2022-05-30 07:39:30|3091.62|3091.62|3091.78|3091.78|3091.78|3091.78|3091.62|3091.62|0
1653896380000|2022-05-30 07:39:40|3091.45|3091.45|3091.84|3091.84|3091.84|3091.84|3091.45|3091.45|0
1653896410000|2022-05-30 07:40:10|3091.92|3091.92|3091.92|3091.92|3091.92|3091.92|3091.92|3091.92|0
1653896470000|2022-05-30 07:41:10|3092.26|3092.26|3092.68|3092.68|3092.68|3092.68|3092.26|3092.26|0
1653896550000|2022-05-30 07:42:30|3092.82|3092.82|3092.82|3092.82|3092.82|3092.82|3092.82|3092.82|0
1653896570000|2022-05-30 07:42:50|3092.49|3092.49|3092.15|3092.15|3092.49|3092.49|3092.15|3092.15|0
1653896580000|2022-05-30 07:43:00|3092.26|3092.26|3092.22|3092.22|3092.26|3092.26|3092.22|3092.22|0
1653896600000|2022-05-30 07:43:20|3092.26|3092.26|3092.3|3092.3|3092.38|3092.38|3092.26|3092.26|0
1653896640000|2022-05-30 07:44:00|3092.22|3092.22|3092.3|3092.3|3092.3|3092.3|3092.22|3092.22|0
1653896650000|2022-05-30 07:44:10|3092.14|3092.14|3092.14|3092.14|3092.22|3092.22|3092.14|3092.14|0
1653896690000|2022-05-30 07:44:50|3091.94|3091.94|3091.94|3091.94|3091.94|3091.94|3091.94|3091.94|0
1653896700000|2022-05-30 07:45:00|3092.05|3092.05|3092.13|3092.13|3092.13|3092.13|3092.05|3092.05|0
1653896720000|2022-05-30 07:45:20|3092.01|3092.01|3091.45|3091.45|3092.01|3092.01|3091.45|3091.45|0
1653896740000|2022-05-30 07:45:40|3091.87|3091.87|3092.07|3092.07|3092.28|3092.28|3091.87|3091.87|0
1653896770000|2022-05-30 07:46:10|3091.85|3091.85|3092.72|3092.72|3092.72|3092.72|3091.3|3091.3|0
1653896780000|2022-05-30 07:46:20|3092.82|3092.82|3092.82|3092.82|3092.82|3092.82|3092.82|3092.82|0
1653896790000|2022-05-30 07:46:30|3094.16|3094.16|3094.22|3094.22|3094.22|3094.22|3093.82|3093.82|0
1653896800000|2022-05-30 07:46:40|3094.32|3094.32|3094.21|3094.21|3094.32|3094.32|3094.21|3094.21|0
1653896810000|2022-05-30 07:46:50|3094.09|3094.09|3094.09|3094.09|3094.09|3094.09|3094.09|3094.09|0
1653896820000|2022-05-30 07:47:00|3093.3|3093.3|3093.32|3093.32|3093.32|3093.32|3093.21|3093.21|0
1653896840000|2022-05-30 07:47:20|3092.66|3092.66|3092.56|3092.56|3092.66|3092.66|3092.47|3092.47|0
1653896850000|2022-05-30 07:47:30|3092.9|3092.9|3092.9|3092.9|3092.9|3092.9|3092.9|3092.9|0
1653896860000|2022-05-30 07:47:40|3092.66|3092.66|3092.6|3092.6|3092.82|3092.82|3092.6|3092.6|0
1653896930000|2022-05-30 07:48:50|3092.28|3092.28|3092.61|3092.61|3092.61|3092.61|3092.07|3092.07|0
1653896940000|2022-05-30 07:49:00|3092.54|3092.54|3092.54|3092.54|3092.54|3092.54|3092.54|3092.54|0
1653896950000|2022-05-30 07:49:10|3092.87|3092.87|3092.87|3092.87|3092.87|3092.87|3092.87|3092.87|0
1653896970000|2022-05-30 07:49:30|3092.46|3092.46|3092.46|3092.46|3092.46|3092.46|3092.46|3092.46|0
1653896980000|2022-05-30 07:49:40|3092.6|3092.6|3091.9|3091.9|3092.6|3092.6|3091.9|3091.9|0
1653896990000|2022-05-30 07:49:50|3091.92|3091.92|3091.92|3091.92|3092.08|3092.08|3091.92|3091.92|0
1653897000000|2022-05-30 07:50:00|3091.8|3091.8|3091.73|3091.73|3091.94|3091.94|3091.73|3091.73|0
1653897010000|2022-05-30 07:50:10|3091.82|3091.82|3091.82|3091.82|3091.82|3091.82|3091.82|3091.82|0
1653897020000|2022-05-30 07:50:20|3091.59|3091.59|3091.59|3091.59|3091.59|3091.59|3091.59|3091.59|0
1653897050000|2022-05-30 07:50:50|3091.51|3091.51|3091.59|3091.59|3091.59|3091.59|3091.51|3091.51|0
1653897060000|2022-05-30 07:51:00|3091.51|3091.51|3090.92|3090.92|3091.59|3091.59|3090.92|3090.92|0
1653897100000|2022-05-30 07:51:40|3091|3091|3091|3091|3091|3091|3091|3091|0
1653897110000|2022-05-30 07:51:50|3091.08|3091.08|3090.92|3090.92|3091.08|3091.08|3090.92|3090.92|0
1653897120000|2022-05-30 07:52:00|3090.99|3090.99|3091.04|3091.04|3091.04|3091.04|3090.99|3090.99|0
1653897140000|2022-05-30 07:52:20|3091.12|3091.12|3090.99|3090.99|3091.12|3091.12|3090.89|3090.89|0
1653897150000|2022-05-30 07:52:30|3090.85|3090.85|3090.85|3090.85|3090.85|3090.85|3090.85|3090.85|0
1653897180000|2022-05-30 07:53:00|3091.21|3091.21|3091.21|3091.21|3091.21|3091.21|3091.21|3091.21|0
1653897190000|2022-05-30 07:53:10|3091.29|3091.29|3091.21|3091.21|3091.29|3091.29|3091.21|3091.21|0
1653897200000|2022-05-30 07:53:20|3091.41|3091.41|3090.74|3090.74|3091.41|3091.41|3090.74|3090.74|0
1653897210000|2022-05-30 07:53:30|3090.85|3090.85|3091.14|3091.14|3091.14|3091.14|3090.81|3090.81|0
1653897220000|2022-05-30 07:53:40|3091.02|3091.02|3091.55|3091.55|3091.55|3091.55|3091.02|3091.02|0
1653897230000|2022-05-30 07:53:50|3091.64|3091.64|3091.55|3091.55|3091.64|3091.64|3091.55|3091.55|0
1653897260000|2022-05-30 07:54:20|3091.22|3091.22|3091.22|3091.22|3091.22|3091.22|3091.22|3091.22|0
1653897280000|2022-05-30 07:54:40|3091.38|3091.38|3091.38|3091.38|3091.38|3091.38|3091.38|3091.38|0
1653897300000|2022-05-30 07:55:00|3091.47|3091.47|3091.47|3091.47|3091.47|3091.47|3091.47|3091.47|0
1653897370000|2022-05-30 07:56:10|3091.38|3091.38|3091.38|3091.38|3091.38|3091.38|3091.38|3091.38|0
1653897380000|2022-05-30 07:56:20|3091.28|3091.28|3091.04|3091.04|3091.28|3091.28|3091.04|3091.04|0
1653897430000|2022-05-30 07:57:10|3090.84|3090.84|3090.92|3090.92|3090.92|3090.92|3090.84|3090.84|0
1653897450000|2022-05-30 07:57:30|3090.71|3090.71|3090.71|3090.71|3090.71|3090.71|3090.71|3090.71|0
1653897460000|2022-05-30 07:57:40|3090.91|3090.91|3090.91|3090.91|3090.91|3090.91|3090.91|3090.91|0
1653897470000|2022-05-30 07:57:50|3090.25|3090.25|3088.92|3088.92|3090.25|3090.25|3088.92|3088.92|0
1653897480000|2022-05-30 07:58:00|3088.8|3088.8|3088.38|3088.38|3088.8|3088.8|3088.38|3088.38|0
1653897510000|2022-05-30 07:58:30|3088.27|3088.27|3088.27|3088.27|3088.27|3088.27|3088.27|3088.27|0
1653897520000|2022-05-30 07:58:40|3088.61|3088.61|3088.61|3088.61|3088.61|3088.61|3088.61|3088.61|0
1653897530000|2022-05-30 07:58:50|3087.94|3087.94|3087.94|3087.94|3087.94|3087.94|3087.94|3087.94|0
1653897540000|2022-05-30 07:59:00|3087.87|3087.87|3087.97|3087.97|3087.97|3087.97|3087.78|3087.78|0
1653897550000|2022-05-30 07:59:10|3087.63|3087.63|3087.63|3087.63|3087.63|3087.63|3087.63|3087.63|0
1653897560000|2022-05-30 07:59:20|3087.3|3087.3|3087.3|3087.3|3087.3|3087.3|3087.3|3087.3|0
1653897570000|2022-05-30 07:59:30|3087.2|3087.2|3087.2|3087.2|3087.2|3087.2|3087.2|3087.2|0
1653897580000|2022-05-30 07:59:40|3087.41|3087.41|3087.13|3087.13|3087.41|3087.41|3087.02|3087.02|0
1653897600000|2022-05-30 08:00:00|3087.29|3087.29|3087.08|3087.08|3087.29|3087.29|3087.08|3087.08|0
1653897620000|2022-05-30 08:00:20|3087.42|3087.42|3087.42|3087.42|3087.42|3087.42|3087.42|3087.42|0
1653897630000|2022-05-30 08:00:30|3087.75|3087.75|3088.04|3088.04|3088.38|3088.38|3087.71|3087.71|0
1653897670000|2022-05-30 08:01:10|3088.09|3088.09|3088.09|3088.09|3088.09|3088.09|3088.09|3088.09|0
1653897680000|2022-05-30 08:01:20|3088.17|3088.17|3088.48|3088.48|3088.48|3088.48|3088.17|3088.17|0
1653897690000|2022-05-30 08:01:30|3088.51|3088.51|3088.72|3088.72|3088.88|3088.88|3088.43|3088.43|0
1653897700000|2022-05-30 08:01:40|3088.37|3088.37|3088.37|3088.37|3088.37|3088.37|3088.37|3088.37|0
1653897720000|2022-05-30 08:02:00|3088.45|3088.45|3088.53|3088.53|3088.53|3088.53|3088.45|3088.45|0
1653897740000|2022-05-30 08:02:20|3088.81|3088.81|3089.05|3089.05|3089.05|3089.05|3088.81|3088.81|0
1653897750000|2022-05-30 08:02:30|3089.17|3089.17|3090.1|3090.1|3090.1|3090.1|3089.17|3089.17|0
1653897760000|2022-05-30 08:02:40|3090.45|3090.45|3091.19|3091.19|3091.19|3091.19|3090.45|3090.45|0
1653897770000|2022-05-30 08:02:50|3091.17|3091.17|3091.44|3091.44|3091.54|3091.54|3091.17|3091.17|0
1653897780000|2022-05-30 08:03:00|3091.52|3091.52|3091.68|3091.68|3091.68|3091.68|3091.52|3091.52|0
1653897800000|2022-05-30 08:03:20|3091.23|3091.23|3091.15|3091.15|3091.23|3091.23|3091.15|3091.15|0
1653897820000|2022-05-30 08:03:40|3093.01|3093.01|3093.01|3093.01|3093.01|3093.01|3093.01|3093.01|0
1653897830000|2022-05-30 08:03:50|3092.93|3092.93|3092.93|3092.93|3092.93|3092.93|3092.93|3092.93|0
1653897840000|2022-05-30 08:04:00|3093.08|3093.08|3092.93|3092.93|3093.08|3093.08|3092.93|3092.93|0
1653897850000|2022-05-30 08:04:10|3092.85|3092.85|3092.85|3092.85|3092.85|3092.85|3092.85|3092.85|0
1653897860000|2022-05-30 08:04:20|3092.77|3092.77|3093.01|3093.01|3093.01|3093.01|3092.77|3092.77|0
1653897880000|2022-05-30 08:04:40|3093.31|3093.31|3093.31|3093.31|3093.31|3093.31|3093.31|3093.31|0
1653897900000|2022-05-30 08:05:00|3093.46|3093.46|3093.46|3093.46|3093.46|3093.46|3093.46|3093.46|0
1653897910000|2022-05-30 08:05:10|3093.67|3093.67|3093.67|3093.67|3093.67|3093.67|3093.67|3093.67|0
1653897920000|2022-05-30 08:05:20|3093.78|3093.78|3093.78|3093.78|3093.78|3093.78|3093.78|3093.78|0
1653897930000|2022-05-30 08:05:30|3094.45|3094.45|3095.43|3095.43|3095.43|3095.43|3094.45|3094.45|0
1653897940000|2022-05-30 08:05:40|3095.32|3095.32|3095.41|3095.41|3095.41|3095.41|3095.32|3095.32|0
1653897960000|2022-05-30 08:06:00|3095.72|3095.72|3095.58|3095.58|3095.72|3095.72|3095.46|3095.46|0
1653897970000|2022-05-30 08:06:10|3096.03|3096.03|3096.13|3096.13|3096.13|3096.13|3096.03|3096.03|0
1653897980000|2022-05-30 08:06:20|3096.47|3096.47|3096.66|3096.66|3096.66|3096.66|3096.47|3096.47|0
1653897990000|2022-05-30 08:06:30|3096.75|3096.75|3096.75|3096.75|3096.75|3096.75|3096.75|3096.75|0
1653898000000|2022-05-30 08:06:40|3096.52|3096.52|3096.52|3096.52|3096.52|3096.52|3096.52|3096.52|0
1653898020000|2022-05-30 08:07:00|3096.62|3096.62|3097.3|3097.3|3097.3|3097.3|3096.62|3096.62|0
1653898040000|2022-05-30 08:07:20|3097.52|3097.52|3097.59|3097.59|3097.59|3097.59|3097.52|3097.52|0
1653898070000|2022-05-30 08:07:50|3097.71|3097.71|3097.71|3097.71|3097.71|3097.71|3097.71|3097.71|0
1653898080000|2022-05-30 08:08:00|3097.89|3097.89|3098.12|3098.12|3098.12|3098.12|3097.89|3097.89|0
1653898100000|2022-05-30 08:08:20|3098.24|3098.24|3098.26|3098.26|3098.26|3098.26|3098.24|3098.24|0
1653898110000|2022-05-30 08:08:30|3098.29|3098.29|3098.29|3098.29|3098.29|3098.29|3098.29|3098.29|0
1653898120000|2022-05-30 08:08:40|3098.62|3098.62|3098.78|3098.78|3098.95|3098.95|3098.62|3098.62|0
1653898130000|2022-05-30 08:08:50|3098.67|3098.67|3098.72|3098.72|3098.72|3098.72|3098.67|3098.67|0
1653898140000|2022-05-30 08:09:00|3099.03|3099.03|3098.7|3098.7|3099.03|3099.03|3098.7|3098.7|0
1653898160000|2022-05-30 08:09:20|3098.67|3098.67|3098.67|3098.67|3098.67|3098.67|3098.67|3098.67|0
1653898170000|2022-05-30 08:09:30|3098.57|3098.57|3098.99|3098.99|3098.99|3098.99|3098.57|3098.57|0
1653898190000|2022-05-30 08:09:50|3099.33|3099.33|3099.12|3099.12|3099.33|3099.33|3099.12|3099.12|0
1653898210000|2022-05-30 08:10:10|3099.21|3099.21|3099.41|3099.41|3099.41|3099.41|3099.21|3099.21|0
1653898260000|2022-05-30 08:11:00|3099.49|3099.49|3099.41|3099.41|3099.49|3099.49|3099.41|3099.41|0
1653898270000|2022-05-30 08:11:10|3099.22|3099.22|3099.22|3099.22|3099.22|3099.22|3099.22|3099.22|0
1653898290000|2022-05-30 08:11:30|3099.46|3099.46|3099.46|3099.46|3099.46|3099.46|3099.46|3099.46|0
1653898360000|2022-05-30 08:12:40|3099.31|3099.31|3099.65|3099.65|3099.65|3099.65|3099.31|3099.31|0
1653898390000|2022-05-30 08:13:10|3099.57|3099.57|3099.57|3099.57|3099.57|3099.57|3099.57|3099.57|0
1653898400000|2022-05-30 08:13:20|3099.92|3099.92|3099.74|3099.74|3099.92|3099.92|3099.74|3099.74|0
1653898420000|2022-05-30 08:13:40|3099.97|3099.97|3099.97|3099.97|3099.97|3099.97|3099.97|3099.97|0
1653898430000|2022-05-30 08:13:50|3099.89|3099.89|3099.89|3099.89|3099.89|3099.89|3099.89|3099.89|0
1653898460000|2022-05-30 08:14:20|3099.94|3099.94|3099.94|3099.94|3099.94|3099.94|3099.94|3099.94|0
1653898480000|2022-05-30 08:14:40|3099.63|3099.63|3099.63|3099.63|3099.63|3099.63|3099.58|3099.58|0
1653898500000|2022-05-30 08:15:00|3099.53|3099.53|3099.37|3099.37|3099.53|3099.53|3099.37|3099.37|0
1653898510000|2022-05-30 08:15:10|3099.7|3099.7|3099.24|3099.24|3099.7|3099.7|3099.24|3099.24|0
1653898520000|2022-05-30 08:15:20|3099.15|3099.15|3099.07|3099.07|3099.15|3099.15|3099.07|3099.07|0
1653898530000|2022-05-30 08:15:30|3099.15|3099.15|3099.19|3099.19|3099.19|3099.19|3099.15|3099.15|0
1653898540000|2022-05-30 08:15:40|3099.23|3099.23|3099.23|3099.23|3099.23|3099.23|3099.23|3099.23|0
1653898560000|2022-05-30 08:16:00|3099.21|3099.21|3098.96|3098.96|3099.21|3099.21|3098.96|3098.96|0
1653898570000|2022-05-30 08:16:10|3098.84|3098.84|3098.84|3098.84|3098.84|3098.84|3098.84|3098.84|0
1653898580000|2022-05-30 08:16:20|3098.92|3098.92|3098.92|3098.92|3098.92|3098.92|3098.92|3098.92|0
1653898590000|2022-05-30 08:16:30|3098.59|3098.59|3098.59|3098.59|3098.59|3098.59|3098.59|3098.59|0
1653898620000|2022-05-30 08:17:00|3098.78|3098.78|3098.78|3098.78|3098.78|3098.78|3098.78|3098.78|0
1653898650000|2022-05-30 08:17:30|3098.58|3098.58|3098.58|3098.58|3098.58|3098.58|3098.58|3098.58|0
1653898660000|2022-05-30 08:17:40|3098.43|3098.43|3098.43|3098.43|3098.43|3098.43|3098.43|3098.43|0
1653898670000|2022-05-30 08:17:50|3098.61|3098.61|3098.61|3098.61|3098.61|3098.61|3098.61|3098.61|0
1653898690000|2022-05-30 08:18:10|3098.45|3098.45|3098.45|3098.45|3098.45|3098.45|3098.45|3098.45|0
1653898710000|2022-05-30 08:18:30|3098.36|3098.36|3098.25|3098.25|3098.36|3098.36|3098.25|3098.25|0
1653898730000|2022-05-30 08:18:50|3098.23|3098.23|3098.3|3098.3|3098.3|3098.3|3098.23|3098.23|0
1653898740000|2022-05-30 08:19:00|3098.4|3098.4|3098.4|3098.4|3098.4|3098.4|3098.4|3098.4|0
1653898790000|2022-05-30 08:19:50|3098.29|3098.29|3098.29|3098.29|3098.29|3098.29|3098.29|3098.29|0
1653898800000|2022-05-30 08:20:00|3098.45|3098.45|3098.3|3098.3|3098.45|3098.45|3098.3|3098.3|0
1653898880000|2022-05-30 08:21:20|3098.41|3098.41|3098.41|3098.41|3098.41|3098.41|3098.41|3098.41|0
1653898900000|2022-05-30 08:21:40|3098.58|3098.58|3098.65|3098.65|3098.65|3098.65|3098.58|3098.58|0
1653898910000|2022-05-30 08:21:50|3098.54|3098.54|3098.54|3098.54|3098.54|3098.54|3098.54|3098.54|0
1653898920000|2022-05-30 08:22:00|3098.64|3098.64|3098.65|3098.65|3099.07|3099.07|3098.54|3098.54|0
1653898950000|2022-05-30 08:22:30|3098.53|3098.53|3098.74|3098.74|3098.74|3098.74|3098.53|3098.53|0
1653898960000|2022-05-30 08:22:40|3098.56|3098.56|3098.64|3098.64|3098.64|3098.64|3098.56|3098.56|0
1653898980000|2022-05-30 08:23:00|3098.82|3098.82|3098.91|3098.91|3098.91|3098.91|3098.82|3098.82|0
1653898990000|2022-05-30 08:23:10|3098.82|3098.82|3098.9|3098.9|3098.9|3098.9|3098.82|3098.82|0
1653899010000|2022-05-30 08:23:30|3098.95|3098.95|3099.12|3099.12|3099.12|3099.12|3098.95|3098.95|0
1653899050000|2022-05-30 08:24:10|3098.71|3098.71|3098.73|3098.73|3098.73|3098.73|3098.66|3098.66|0
1653899060000|2022-05-30 08:24:20|3097.98|3097.98|3096.52|3096.52|3097.98|3097.98|3096.52|3096.52|0
1653899070000|2022-05-30 08:24:30|3096.6|3096.6|3096.93|3096.93|3096.93|3096.93|3096.52|3096.52|0
1653899080000|2022-05-30 08:24:40|3096.88|3096.88|3096.88|3096.88|3096.88|3096.88|3096.88|3096.88|0
1653899090000|2022-05-30 08:24:50|3097.09|3097.09|3097.09|3097.09|3097.09|3097.09|3097.09|3097.09|0
1653899110000|2022-05-30 08:25:10|3096.99|3096.99|3096.88|3096.88|3096.99|3096.99|3096.88|3096.88|0
1653899130000|2022-05-30 08:25:30|3097.05|3097.05|3097.05|3097.05|3097.05|3097.05|3097.05|3097.05|0
1653899140000|2022-05-30 08:25:40|3097.14|3097.14|3097.14|3097.14|3097.14|3097.14|3097.14|3097.14|0
1653899160000|2022-05-30 08:26:00|3097.26|3097.26|3097.26|3097.26|3097.26|3097.26|3097.26|3097.26|0
1653899170000|2022-05-30 08:26:10|3097.37|3097.37|3097.14|3097.14|3097.37|3097.37|3097.14|3097.14|0
1653899190000|2022-05-30 08:26:30|3097.06|3097.06|3097.06|3097.06|3097.06|3097.06|3097.06|3097.06|0
1653899200000|2022-05-30 08:26:40|3096.92|3096.92|3096.92|3096.92|3096.92|3096.92|3096.92|3096.92|0
1653899210000|2022-05-30 08:26:50|3096.67|3096.67|3095.55|3095.55|3096.75|3096.75|3095.55|3095.55|0
1653899250000|2022-05-30 08:27:30|3095.63|3095.63|3095.63|3095.63|3095.63|3095.63|3095.63|3095.63|0
1653899280000|2022-05-30 08:28:00|3095.1|3095.1|3095.1|3095.1|3095.1|3095.1|3095.1|3095.1|0
1653899290000|2022-05-30 08:28:10|3095.2|3095.2|3095.1|3095.1|3095.2|3095.2|3095.1|3095.1|0
1653899300000|2022-05-30 08:28:20|3095.01|3095.01|3095.01|3095.01|3095.01|3095.01|3095.01|3095.01|0
1653899310000|2022-05-30 08:28:30|3095.21|3095.21|3095.21|3095.21|3095.21|3095.21|3095.21|3095.21|0
1653899350000|2022-05-30 08:29:10|3095.17|3095.17|3095.17|3095.17|3095.17|3095.17|3095.17|3095.17|0
1653899360000|2022-05-30 08:29:20|3095.1|3095.1|3095.1|3095.1|3095.1|3095.1|3095.1|3095.1|0
1653899380000|2022-05-30 08:29:40|3094.77|3094.77|3094.77|3094.77|3094.77|3094.77|3094.77|3094.77|0
1653899390000|2022-05-30 08:29:50|3094.85|3094.85|3094.98|3094.98|3094.98|3094.98|3094.85|3094.85|0
1653899410000|2022-05-30 08:30:10|3095.44|3095.44|3095.55|3095.55|3095.55|3095.55|3095.44|3095.44|0
1653899420000|2022-05-30 08:30:20|3095.44|3095.44|3095.44|3095.44|3095.44|3095.44|3095.44|3095.44|0
1653899430000|2022-05-30 08:30:30|3095.33|3095.33|3095.33|3095.33|3095.33|3095.33|3095.33|3095.33|0
1653899440000|2022-05-30 08:30:40|3095.2|3095.2|3095.2|3095.2|3095.2|3095.2|3095.2|3095.2|0
1653899460000|2022-05-30 08:31:00|3094.97|3094.97|3094.87|3094.87|3094.97|3094.97|3094.87|3094.87|0
1653899470000|2022-05-30 08:31:10|3094.95|3094.95|3094.95|3094.95|3094.95|3094.95|3094.82|3094.82|0
1653899490000|2022-05-30 08:31:30|3094.86|3094.86|3094.86|3094.86|3094.86|3094.86|3094.86|3094.86|0
1653899510000|2022-05-30 08:31:50|3094.95|3094.95|3094.95|3094.95|3094.95|3094.95|3094.95|3094.95|0
1653899530000|2022-05-30 08:32:10|3094.74|3094.74|3094.46|3094.46|3094.95|3094.95|3094.46|3094.46|0
1653899540000|2022-05-30 08:32:20|3095.13|3095.13|3095.13|3095.13|3095.13|3095.13|3095.13|3095.13|0
1653899550000|2022-05-30 08:32:30|3095|3095|3095|3095|3095|3095|3095|3095|0
1653899570000|2022-05-30 08:32:50|3094.92|3094.92|3094.92|3094.92|3094.92|3094.92|3094.92|3094.92|0
1653899590000|2022-05-30 08:33:10|3095.02|3095.02|3095.12|3095.12|3095.12|3095.12|3095.02|3095.02|0
1653899600000|2022-05-30 08:33:20|3095.04|3095.04|3095.04|3095.04|3095.04|3095.04|3095.04|3095.04|0
1653899610000|2022-05-30 08:33:30|3095.12|3095.12|3095.04|3095.04|3095.12|3095.12|3095.04|3095.04|0
1653899630000|2022-05-30 08:33:50|3095.12|3095.12|3095.12|3095.12|3095.12|3095.12|3095.12|3095.12|0
1653899640000|2022-05-30 08:34:00|3095.03|3095.03|3095.19|3095.19|3095.19|3095.19|3095.03|3095.03|0
1653899650000|2022-05-30 08:34:10|3095.86|3095.86|3095.86|3095.86|3095.86|3095.86|3095.86|3095.86|0
1653899660000|2022-05-30 08:34:20|3095.75|3095.75|3095.75|3095.75|3095.75|3095.75|3095.75|3095.75|0
1653899690000|2022-05-30 08:34:50|3095.91|3095.91|3095.83|3095.83|3095.91|3095.91|3095.75|3095.75|0
1653899700000|2022-05-30 08:35:00|3095.91|3095.91|3095.91|3095.91|3095.91|3095.91|3095.91|3095.91|0
1653899710000|2022-05-30 08:35:10|3095.83|3095.83|3095.07|3095.07|3095.83|3095.83|3095.07|3095.07|0
1653899730000|2022-05-30 08:35:30|3094.99|3094.99|3094.99|3094.99|3094.99|3094.99|3094.99|3094.99|0
1653899740000|2022-05-30 08:35:40|3094.78|3094.78|3094.78|3094.78|3094.78|3094.78|3094.78|3094.78|0
1653899750000|2022-05-30 08:35:50|3094.68|3094.68|3094.68|3094.68|3094.68|3094.68|3094.68|3094.68|0
1653899760000|2022-05-30 08:36:00|3094.46|3094.46|3094.46|3094.46|3094.46|3094.46|3094.46|3094.46|0
1653899780000|2022-05-30 08:36:20|3094.79|3094.79|3094.79|3094.79|3094.79|3094.79|3094.79|3094.79|0
1653899800000|2022-05-30 08:36:40|3094.87|3094.87|3094.87|3094.87|3094.87|3094.87|3094.87|3094.87|0
1653899840000|2022-05-30 08:37:20|3095.08|3095.08|3095.12|3095.12|3095.21|3095.21|3095.08|3095.08|0
1653899920000|2022-05-30 08:38:40|3094.73|3094.73|3094.73|3094.73|3094.73|3094.73|3094.73|3094.73|0
1653899930000|2022-05-30 08:38:50|3094.39|3094.39|3094.29|3094.29|3094.39|3094.39|3094.27|3094.27|0
1653899940000|2022-05-30 08:39:00|3094.34|3094.34|3094.05|3094.05|3094.34|3094.34|3094.05|3094.05|0
1653899950000|2022-05-30 08:39:10|3093.95|3093.95|3093.21|3093.21|3093.95|3093.95|3093.21|3093.21|0
1653899990000|2022-05-30 08:39:50|3093|3093|3092.96|3092.96|3093|3093|3092.96|3092.96|0
1653900000000|2022-05-30 08:40:00|3092.88|3092.88|3092.88|3092.88|3092.88|3092.88|3092.88|3092.88|0
1653900010000|2022-05-30 08:40:10|3092.81|3092.81|3092.72|3092.72|3092.81|3092.81|3092.72|3092.72|0
1653900030000|2022-05-30 08:40:30|3092.62|3092.62|3092.16|3092.16|3092.62|3092.62|3092.16|3092.16|0
1653900040000|2022-05-30 08:40:40|3092.03|3092.03|3091.08|3091.08|3092.03|3092.03|3091.08|3091.08|0
1653900050000|2022-05-30 08:40:50|3091|3091|3089.84|3089.84|3091|3091|3089.67|3089.67|0
1653900060000|2022-05-30 08:41:00|3089.36|3089.36|3087.98|3087.98|3089.36|3089.36|3087.98|3087.98|0
1653900070000|2022-05-30 08:41:10|3088.02|3088.02|3087.4|3087.4|3088.02|3088.02|3087.4|3087.4|0
1653900090000|2022-05-30 08:41:30|3087.44|3087.44|3087.44|3087.44|3087.44|3087.44|3087.44|3087.44|0
1653900100000|2022-05-30 08:41:40|3087.21|3087.21|3087.21|3087.21|3087.21|3087.21|3087.21|3087.21|0
1653900110000|2022-05-30 08:41:50|3087.33|3087.33|3087.33|3087.33|3087.33|3087.33|3087.33|3087.33|0
1653900120000|2022-05-30 08:42:00|3087.25|3087.25|3087.41|3087.41|3087.49|3087.49|3087.25|3087.25|0
1653900180000|2022-05-30 08:43:00|3087.72|3087.72|3087.81|3087.81|3087.81|3087.81|3087.72|3087.72|0
1653900190000|2022-05-30 08:43:10|3088.26|3088.26|3088.34|3088.34|3088.34|3088.34|3088.26|3088.26|0
1653900200000|2022-05-30 08:43:20|3088.24|3088.24|3088.24|3088.24|3088.24|3088.24|3088.24|3088.24|0
1653900210000|2022-05-30 08:43:30|3088.47|3088.47|3088.51|3088.51|3088.51|3088.51|3088.47|3088.47|0
1653900220000|2022-05-30 08:43:40|3088.63|3088.63|3088.75|3088.75|3088.75|3088.75|3088.63|3088.63|0
1653900230000|2022-05-30 08:43:50|3088.71|3088.71|3088.71|3088.71|3088.71|3088.71|3088.71|3088.71|0
1653900240000|2022-05-30 08:44:00|3088.63|3088.63|3088.71|3088.71|3088.71|3088.71|3088.63|3088.63|0
1653900250000|2022-05-30 08:44:10|3088.63|3088.63|3088.71|3088.71|3088.71|3088.71|3088.63|3088.63|0
1653900260000|2022-05-30 08:44:20|3088.66|3088.66|3088.66|3088.66|3088.66|3088.66|3088.66|3088.66|0
1653900270000|2022-05-30 08:44:30|3088.53|3088.53|3088.53|3088.53|3088.53|3088.53|3088.53|3088.53|0
1653900290000|2022-05-30 08:44:50|3088.45|3088.45|3088.45|3088.45|3088.45|3088.45|3088.45|3088.45|0
1653900300000|2022-05-30 08:45:00|3088.53|3088.53|3088.65|3088.65|3088.65|3088.65|3088.53|3088.53|0
1653900320000|2022-05-30 08:45:20|3088.57|3088.57|3088.57|3088.57|3088.57|3088.57|3088.57|3088.57|0
1653900340000|2022-05-30 08:45:40|3088.49|3088.49|3088.52|3088.52|3088.52|3088.52|3088.44|3088.44|0
1653900370000|2022-05-30 08:46:10|3088.43|3088.43|3088.88|3088.88|3088.88|3088.88|3088.35|3088.35|0
1653900400000|2022-05-30 08:46:40|3088.84|3088.84|3089.22|3089.22|3089.22|3089.22|3088.84|3088.84|0
1653900410000|2022-05-30 08:46:50|3089.18|3089.18|3089.26|3089.26|3089.26|3089.26|3089.18|3089.18|0
1653900420000|2022-05-30 08:47:00|3089.22|3089.22|3089.22|3089.22|3089.22|3089.22|3089.22|3089.22|0
1653900470000|2022-05-30 08:47:50|3089.14|3089.14|3089.18|3089.18|3089.18|3089.18|3089.14|3089.14|0
1653900480000|2022-05-30 08:48:00|3089.3|3089.3|3089.3|3089.3|3089.3|3089.3|3089.3|3089.3|0
1653900500000|2022-05-30 08:48:20|3089.2|3089.2|3089.2|3089.2|3089.2|3089.2|3089.2|3089.2|0
1653900530000|2022-05-30 08:48:50|3087.87|3087.87|3088.2|3088.2|3088.2|3088.2|3087.87|3087.87|0
1653900540000|2022-05-30 08:49:00|3088.12|3088.12|3088.12|3088.12|3088.12|3088.12|3088.12|3088.12|0
1653900550000|2022-05-30 08:49:10|3088.29|3088.29|3088.29|3088.29|3088.29|3088.29|3088.29|3088.29|0
1653900600000|2022-05-30 08:50:00|3088.5|3088.5|3088.37|3088.37|3088.5|3088.5|3088.37|3088.37|0
1653900660000|2022-05-30 08:51:00|3088.41|3088.41|3088.41|3088.41|3088.41|3088.41|3088.41|3088.41|0
1653900670000|2022-05-30 08:51:10|3088.49|3088.49|3089.34|3089.34|3089.34|3089.34|3088.49|3088.49|0
1653900680000|2022-05-30 08:51:20|3089.42|3089.42|3089.31|3089.31|3089.42|3089.42|3089.31|3089.31|0
1653900820000|2022-05-30 08:53:40|3089.27|3089.27|3088.14|3088.14|3089.31|3089.31|3088.14|3088.14|0
1653900840000|2022-05-30 08:54:00|3088.1|3088.1|3087.61|3087.61|3088.1|3088.1|3087.61|3087.61|0
1653900860000|2022-05-30 08:54:20|3087.94|3087.94|3087.94|3087.94|3087.94|3087.94|3087.94|3087.94|0
1653900880000|2022-05-30 08:54:40|3088.02|3088.02|3088.02|3088.02|3088.02|3088.02|3088.02|3088.02|0
1653900960000|2022-05-30 08:56:00|3087.78|3087.78|3087.78|3087.78|3087.78|3087.78|3087.78|3087.78|0
1653900970000|2022-05-30 08:56:10|3087.68|3087.68|3087.68|3087.68|3087.68|3087.68|3087.68|3087.68|0
1653900990000|2022-05-30 08:56:30|3087.58|3087.58|3087.58|3087.58|3087.58|3087.58|3087.58|3087.58|0
1653901000000|2022-05-30 08:56:40|3087.26|3087.26|3087.34|3087.34|3087.34|3087.34|3087.26|3087.26|0
1653901020000|2022-05-30 08:57:00|3087.18|3087.18|3087.18|3087.18|3087.18|3087.18|3087.18|3087.18|0
1653901060000|2022-05-30 08:57:40|3087.13|3087.13|3087|3087|3087.13|3087.13|3087|3087|0
1653901070000|2022-05-30 08:57:50|3086.92|3086.92|3086.76|3086.76|3086.92|3086.92|3086.76|3086.76|0
1653901080000|2022-05-30 08:58:00|3086.55|3086.55|3086.27|3086.27|3086.55|3086.55|3086.27|3086.27|0
1653901090000|2022-05-30 08:58:10|3086.23|3086.23|3086.23|3086.23|3086.23|3086.23|3086.23|3086.23|0
1653901120000|2022-05-30 08:58:40|3086.31|3086.31|3086.15|3086.15|3086.31|3086.31|3086.15|3086.15|0
1653901130000|2022-05-30 08:58:50|3086.1|3086.1|3086.1|3086.1|3086.1|3086.1|3086.1|3086.1|0
1653901170000|2022-05-30 08:59:30|3085.77|3085.77|3085.77|3085.77|3085.77|3085.77|3085.77|3085.77|0
1653901180000|2022-05-30 08:59:40|3085.65|3085.65|3085.65|3085.65|3085.65|3085.65|3085.65|3085.65|0
1653901200000|2022-05-30 09:00:00|3085.32|3085.32|3085.11|3085.11|3085.32|3085.32|3085.11|3085.11|0
1653901260000|2022-05-30 09:01:00|3085.03|3085.03|3085.03|3085.03|3085.03|3085.03|3085.03|3085.03|0
1653901270000|2022-05-30 09:01:10|3084.99|3084.99|3084.99|3084.99|3084.99|3084.99|3084.99|3084.99|0
1653901300000|2022-05-30 09:01:40|3085.09|3085.09|3085.22|3085.22|3085.22|3085.22|3085.09|3085.09|0
1653901320000|2022-05-30 09:02:00|3085.04|3085.04|3085.12|3085.12|3085.16|3085.16|3085.04|3085.04|0
1653901340000|2022-05-30 09:02:20|3084.96|3084.96|3084.83|3084.83|3084.96|3084.96|3084.83|3084.83|0
1653901370000|2022-05-30 09:02:50|3084.76|3084.76|3084.76|3084.76|3084.76|3084.76|3084.76|3084.76|0
1653901380000|2022-05-30 09:03:00|3084.68|3084.68|3084.68|3084.68|3084.68|3084.68|3084.68|3084.68|0
1653901390000|2022-05-30 09:03:10|3084.35|3084.35|3084.14|3084.14|3084.35|3084.35|3084.14|3084.14|0
1653901400000|2022-05-30 09:03:20|3084.07|3084.07|3084.07|3084.07|3084.07|3084.07|3084.07|3084.07|0
1653901420000|2022-05-30 09:03:40|3084.03|3084.03|3083.67|3083.67|3084.03|3084.03|3083.67|3083.67|0
1653901430000|2022-05-30 09:03:50|3083.85|3083.85|3083.97|3083.97|3083.97|3083.97|3083.85|3083.85|0
1653901460000|2022-05-30 09:04:20|3084.64|3084.64|3084.64|3084.64|3084.64|3084.64|3084.64|3084.64|0
1653901470000|2022-05-30 09:04:30|3084.68|3084.68|3084.67|3084.67|3084.76|3084.76|3084.57|3084.57|0
1653901480000|2022-05-30 09:04:40|3084.62|3084.62|3084.73|3084.73|3084.73|3084.73|3084.62|3084.62|0
1653901500000|2022-05-30 09:05:00|3084.83|3084.83|3084.83|3084.83|3084.83|3084.83|3084.83|3084.83|0
1653901510000|2022-05-30 09:05:10|3084.96|3084.96|3084.96|3084.96|3084.96|3084.96|3084.96|3084.96|0
1653901520000|2022-05-30 09:05:20|3084.88|3084.88|3084.88|3084.88|3084.88|3084.88|3084.88|3084.88|0
1653901560000|2022-05-30 09:06:00|3084.99|3084.99|3084.99|3084.99|3084.99|3084.99|3084.99|3084.99|0
1653901570000|2022-05-30 09:06:10|3085.32|3085.32|3085.32|3085.32|3085.32|3085.32|3085.32|3085.32|0
1653901580000|2022-05-30 09:06:20|3085.98|3085.98|3085.32|3085.32|3086.32|3086.32|3085.32|3085.32|0
1653901590000|2022-05-30 09:06:30|3085.42|3085.42|3085.42|3085.42|3085.42|3085.42|3085.42|3085.42|0
1653901600000|2022-05-30 09:06:40|3085.52|3085.52|3085.52|3085.52|3085.52|3085.52|3085.52|3085.52|0
1653901620000|2022-05-30 09:07:00|3085.19|3085.19|3084.86|3084.86|3085.19|3085.19|3084.86|3084.86|0
1653901630000|2022-05-30 09:07:10|3085.07|3085.07|3085.47|3085.47|3085.47|3085.47|3085.07|3085.07|0
1653901640000|2022-05-30 09:07:20|3085.14|3085.14|3085.14|3085.14|3085.14|3085.14|3085.14|3085.14|0
1653901690000|2022-05-30 09:08:10|3085.13|3085.13|3085.03|3085.03|3085.17|3085.17|3085.03|3085.03|0
1653901700000|2022-05-30 09:08:20|3084.95|3084.95|3085.18|3085.18|3085.18|3085.18|3084.95|3084.95|0
1653901720000|2022-05-30 09:08:40|3085.11|3085.11|3085.18|3085.18|3085.18|3085.18|3085.11|3085.11|0
1653901730000|2022-05-30 09:08:50|3085.1|3085.1|3085.06|3085.06|3085.1|3085.1|3085.06|3085.06|0
1653901740000|2022-05-30 09:09:00|3085.24|3085.24|3085.36|3085.36|3085.36|3085.36|3085.24|3085.24|0
1653901770000|2022-05-30 09:09:30|3085.44|3085.44|3085.44|3085.44|3085.44|3085.44|3085.44|3085.44|0
1653901810000|2022-05-30 09:10:10|3085.23|3085.23|3085.23|3085.23|3085.23|3085.23|3085.23|3085.23|0
1653901820000|2022-05-30 09:10:20|3084.92|3084.92|3084.82|3084.82|3084.92|3084.92|3084.82|3084.82|0
1653901840000|2022-05-30 09:10:40|3084.74|3084.74|3084.74|3084.74|3084.74|3084.74|3084.74|3084.74|0
1653901860000|2022-05-30 09:11:00|3084.94|3084.94|3084.94|3084.94|3084.94|3084.94|3084.94|3084.94|0
1653901870000|2022-05-30 09:11:10|3085.61|3085.61|3086.14|3086.14|3086.14|3086.14|3085.61|3085.61|0
1653901880000|2022-05-30 09:11:20|3086.58|3086.58|3086.62|3086.62|3086.62|3086.62|3086.54|3086.54|0
1653901900000|2022-05-30 09:11:40|3086.44|3086.44|3086.44|3086.44|3086.44|3086.44|3086.44|3086.44|0
1653901930000|2022-05-30 09:12:10|3086.77|3086.77|3086.77|3086.77|3086.77|3086.77|3086.77|3086.77|0
1653901960000|2022-05-30 09:12:40|3086.57|3086.57|3086.57|3086.57|3086.57|3086.57|3086.57|3086.57|0
1653901970000|2022-05-30 09:12:50|3086.44|3086.44|3086.4|3086.4|3086.44|3086.44|3086.4|3086.4|0
1653901980000|2022-05-30 09:13:00|3086.07|3086.07|3085.86|3085.86|3086.19|3086.19|3085.86|3085.86|0
1653902020000|2022-05-30 09:13:40|3085.94|3085.94|3085.94|3085.94|3085.94|3085.94|3085.94|3085.94|0
1653902040000|2022-05-30 09:14:00|3086.27|3086.27|3086.27|3086.27|3086.27|3086.27|3086.27|3086.27|0
1653902050000|2022-05-30 09:14:10|3086.07|3086.07|3086.07|3086.07|3086.07|3086.07|3086.07|3086.07|0
1653902090000|2022-05-30 09:14:50|3086.21|3086.21|3086.21|3086.21|3086.21|3086.21|3086.21|3086.21|0
1653902160000|2022-05-30 09:16:00|3086.29|3086.29|3086.33|3086.33|3086.33|3086.33|3086.29|3086.29|0
1653902260000|2022-05-30 09:17:40|3086.17|3086.17|3086.17|3086.17|3086.17|3086.17|3086.17|3086.17|0
1653902270000|2022-05-30 09:17:50|3086.51|3086.51|3086.51|3086.51|3086.51|3086.51|3086.51|3086.51|0
1653902280000|2022-05-30 09:18:00|3086.84|3086.84|3086.84|3086.84|3086.84|3086.84|3086.84|3086.84|0
1653902290000|2022-05-30 09:18:10|3087.17|3087.17|3087.17|3087.17|3087.17|3087.17|3087.17|3087.17|0
1653902300000|2022-05-30 09:18:20|3087.51|3087.51|3087.51|3087.51|3087.51|3087.51|3087.51|3087.51|0
1653902340000|2022-05-30 09:19:00|3087.66|3087.66|3087.51|3087.51|3087.66|3087.66|3087.51|3087.51|0
1653902350000|2022-05-30 09:19:10|3087.45|3087.45|3087.5|3087.5|3087.5|3087.5|3087.45|3087.45|0
1653902360000|2022-05-30 09:19:20|3087.17|3087.17|3087.17|3087.17|3087.17|3087.17|3087.17|3087.17|0
1653902380000|2022-05-30 09:19:40|3087.28|3087.28|3087.28|3087.28|3087.28|3087.28|3087.28|3087.28|0
1653902410000|2022-05-30 09:20:10|3087.36|3087.36|3087.36|3087.36|3087.36|3087.36|3087.36|3087.36|0
1653902420000|2022-05-30 09:20:20|3087.43|3087.43|3087.43|3087.43|3087.43|3087.43|3087.43|3087.43|0
1653902440000|2022-05-30 09:20:40|3087.09|3087.09|3086.76|3086.76|3087.09|3087.09|3086.76|3086.76|0
1653902490000|2022-05-30 09:21:30|3086.53|3086.53|3086.53|3086.53|3086.53|3086.53|3086.53|3086.53|0
1653902540000|2022-05-30 09:22:20|3086.45|3086.45|3086.45|3086.45|3086.45|3086.45|3086.45|3086.45|0
1653902560000|2022-05-30 09:22:40|3086.25|3086.25|3086.25|3086.25|3086.25|3086.25|3086.25|3086.25|0
1653902580000|2022-05-30 09:23:00|3086.32|3086.32|3086.32|3086.32|3086.32|3086.32|3086.32|3086.32|0
1653902590000|2022-05-30 09:23:10|3086.41|3086.41|3086.41|3086.41|3086.41|3086.41|3086.41|3086.41|0
1653902600000|2022-05-30 09:23:20|3087.12|3087.12|3086.76|3086.76|3087.12|3087.12|3086.76|3086.76|0
1653902640000|2022-05-30 09:24:00|3086.85|3086.85|3086.65|3086.65|3086.85|3086.85|3086.65|3086.65|0
1653902650000|2022-05-30 09:24:10|3086.98|3086.98|3086.98|3086.98|3086.98|3086.98|3086.98|3086.98|0
1653902680000|2022-05-30 09:24:40|3086.88|3086.88|3086.88|3086.88|3086.98|3086.98|3086.88|3086.88|0
1653902750000|2022-05-30 09:25:50|3086.96|3086.96|3086.96|3086.96|3086.96|3086.96|3086.96|3086.96|0
1653902760000|2022-05-30 09:26:00|3086.87|3086.87|3086.87|3086.87|3086.87|3086.87|3086.87|3086.87|0
1653902770000|2022-05-30 09:26:10|3086.97|3086.97|3086.97|3086.97|3086.97|3086.97|3086.97|3086.97|0
1653902780000|2022-05-30 09:26:20|3087.3|3087.3|3087.3|3087.3|3087.3|3087.3|3087.3|3087.3|0
1653902790000|2022-05-30 09:26:30|3087.51|3087.51|3087.86|3087.86|3087.86|3087.86|3087.48|3087.48|0
1653902800000|2022-05-30 09:26:40|3087.98|3087.98|3088.19|3088.19|3088.31|3088.31|3087.98|3087.98|0
1653902820000|2022-05-30 09:27:00|3088.23|3088.23|3088.27|3088.27|3088.27|3088.27|3088.23|3088.23|0
1653902830000|2022-05-30 09:27:10|3088.45|3088.45|3089.33|3089.33|3089.35|3089.35|3088.45|3088.45|0
1653902840000|2022-05-30 09:27:20|3089.25|3089.25|3090.36|3090.36|3090.36|3090.36|3089.15|3089.15|0
1653902850000|2022-05-30 09:27:30|3090.44|3090.44|3090.51|3090.51|3090.55|3090.55|3090.44|3090.44|0
1653902860000|2022-05-30 09:27:40|3090.74|3090.74|3090.74|3090.74|3090.74|3090.74|3090.74|3090.74|0
1653902870000|2022-05-30 09:27:50|3090.82|3090.82|3090.82|3090.82|3090.82|3090.82|3090.82|3090.82|0
1653902880000|2022-05-30 09:28:00|3091.48|3091.48|3091.56|3091.56|3091.56|3091.56|3091.48|3091.48|0
1653902890000|2022-05-30 09:28:10|3091.68|3091.68|3091.68|3091.68|3091.68|3091.68|3091.68|3091.68|0
1653902930000|2022-05-30 09:28:50|3091.75|3091.75|3091.97|3091.97|3091.97|3091.97|3091.75|3091.75|0
1653902940000|2022-05-30 09:29:00|3092.06|3092.06|3092.06|3092.06|3092.06|3092.06|3092.06|3092.06|0
1653902950000|2022-05-30 09:29:10|3092.08|3092.08|3092.08|3092.08|3092.08|3092.08|3092.08|3092.08|0
1653902960000|2022-05-30 09:29:20|3092.49|3092.49|3092.74|3092.74|3093.04|3093.04|3092.49|3092.49|0
1653902970000|2022-05-30 09:29:30|3092.99|3092.99|3093.01|3093.01|3093.01|3093.01|3092.99|3092.99|0
1653902980000|2022-05-30 09:29:40|3093.13|3093.13|3093.18|3093.18|3093.18|3093.18|3093.13|3093.13|0
1653902990000|2022-05-30 09:29:50|3093.34|3093.34|3093.34|3093.34|3093.34|3093.34|3093.34|3093.34|0
1653903010000|2022-05-30 09:30:10|3093.45|3093.45|3093.76|3093.76|3093.76|3093.76|3093.45|3093.45|0
1653903020000|2022-05-30 09:30:20|3093.83|3093.83|3093.83|3093.83|3093.83|3093.83|3093.83|3093.83|0
1653903050000|2022-05-30 09:30:50|3094.03|3094.03|3094.03|3094.03|3094.03|3094.03|3094.03|3094.03|0
1653903060000|2022-05-30 09:31:00|3094.19|3094.19|3094.19|3094.19|3094.19|3094.19|3094.19|3094.19|0
1653903080000|2022-05-30 09:31:20|3094.4|3094.4|3094.4|3094.4|3094.4|3094.4|3094.4|3094.4|0
1653903100000|2022-05-30 09:31:40|3094.22|3094.22|3094.22|3094.22|3094.22|3094.22|3094.22|3094.22|0
1653903120000|2022-05-30 09:32:00|3094.3|3094.3|3094.3|3094.3|3094.3|3094.3|3094.3|3094.3|0
1653903140000|2022-05-30 09:32:20|3094.54|3094.54|3094.48|3094.48|3094.58|3094.58|3094.48|3094.48|0
1653903150000|2022-05-30 09:32:30|3094.36|3094.36|3094.44|3094.44|3094.44|3094.44|3094.36|3094.36|0
1653903160000|2022-05-30 09:32:40|3094.48|3094.48|3094.82|3094.82|3094.82|3094.82|3094.48|3094.48|0
1653903170000|2022-05-30 09:32:50|3095.15|3095.15|3094.98|3094.98|3095.19|3095.19|3094.98|3094.98|0
1653903180000|2022-05-30 09:33:00|3095.22|3095.22|3095.22|3095.22|3095.22|3095.22|3095.22|3095.22|0
1653903190000|2022-05-30 09:33:10|3095.06|3095.06|3094.98|3094.98|3095.06|3095.06|3094.98|3094.98|0
1653903200000|2022-05-30 09:33:20|3094.9|3094.9|3094.98|3094.98|3094.98|3094.98|3094.9|3094.9|0
1653903210000|2022-05-30 09:33:30|3095.31|3095.31|3095.31|3095.31|3095.31|3095.31|3095.31|3095.31|0
1653903220000|2022-05-30 09:33:40|3095.36|3095.36|3095.44|3095.44|3095.44|3095.44|3095.36|3095.36|0
1653903230000|2022-05-30 09:33:50|3095.48|3095.48|3095.48|3095.48|3095.48|3095.48|3095.48|3095.48|0
1653903270000|2022-05-30 09:34:30|3095.81|3095.81|3095.81|3095.81|3095.81|3095.81|3095.81|3095.81|0
1653903290000|2022-05-30 09:34:50|3095.73|3095.73|3095.73|3095.73|3095.73|3095.73|3095.73|3095.73|0
1653903300000|2022-05-30 09:35:00|3095.77|3095.77|3095.69|3095.69|3095.77|3095.77|3095.65|3095.65|0
1653903310000|2022-05-30 09:35:10|3095.61|3095.61|3095.61|3095.61|3095.61|3095.61|3095.61|3095.61|0
1653903330000|2022-05-30 09:35:30|3095.68|3095.68|3095.47|3095.47|3095.68|3095.68|3095.47|3095.47|0
1653903340000|2022-05-30 09:35:40|3095.31|3095.31|3095.23|3095.23|3095.31|3095.31|3095.23|3095.23|0
1653903350000|2022-05-30 09:35:50|3095.08|3095.08|3095.08|3095.08|3095.08|3095.08|3095.08|3095.08|0
1653903380000|2022-05-30 09:36:20|3095.12|3095.12|3093.86|3093.86|3095.12|3095.12|3093.86|3093.86|0
1653903390000|2022-05-30 09:36:30|3093.76|3093.76|3094.06|3094.06|3094.06|3094.06|3093.76|3093.76|0
1653903400000|2022-05-30 09:36:40|3094.16|3094.16|3094.16|3094.16|3094.16|3094.16|3094.16|3094.16|0
1653903410000|2022-05-30 09:36:50|3094.12|3094.12|3094.12|3094.12|3094.12|3094.12|3094.12|3094.12|0
1653903430000|2022-05-30 09:37:10|3093.94|3093.94|3093.94|3093.94|3093.94|3093.94|3093.94|3093.94|0
1653903440000|2022-05-30 09:37:20|3093.76|3093.76|3093.46|3093.46|3093.76|3093.76|3093.46|3093.46|0
1653903450000|2022-05-30 09:37:30|3092.71|3092.71|3092.06|3092.06|3092.71|3092.71|3092.06|3092.06|0
1653903470000|2022-05-30 09:37:50|3091.99|3091.99|3091.85|3091.85|3091.99|3091.99|3091.85|3091.85|0
1653903480000|2022-05-30 09:38:00|3091.78|3091.78|3091.78|3091.78|3091.78|3091.78|3091.78|3091.78|0
1653903490000|2022-05-30 09:38:10|3091.74|3091.74|3091.68|3091.68|3091.74|3091.74|3091.63|3091.63|0
1653903530000|2022-05-30 09:38:50|3091.6|3091.6|3091.68|3091.68|3091.68|3091.68|3091.6|3091.6|0
1653903570000|2022-05-30 09:39:30|3091.33|3091.33|3091.33|3091.33|3091.33|3091.33|3091.33|3091.33|0
1653903580000|2022-05-30 09:39:40|3091.25|3091.25|3091.25|3091.25|3091.25|3091.25|3091.25|3091.25|0
1653903590000|2022-05-30 09:39:50|3091.12|3091.12|3091.2|3091.2|3091.2|3091.2|3091.12|3091.12|0
1653903600000|2022-05-30 09:40:00|3091.03|3091.03|3091.03|3091.03|3091.03|3091.03|3091.03|3091.03|0
1653903620000|2022-05-30 09:40:20|3091.11|3091.11|3091.03|3091.03|3091.11|3091.11|3091.03|3091.03|0
1653903630000|2022-05-30 09:40:30|3090.95|3090.95|3090.69|3090.69|3091.03|3091.03|3090.69|3090.69|0
1653903640000|2022-05-30 09:40:40|3090.9|3090.9|3091|3091|3091|3091|3090.9|3090.9|0
1653903680000|2022-05-30 09:41:20|3091.09|3091.09|3091|3091|3091.09|3091.09|3091|3091|0
1653903690000|2022-05-30 09:41:30|3090.92|3090.92|3091|3091|3091|3091|3090.92|3090.92|0
1653903700000|2022-05-30 09:41:40|3091.09|3091.09|3091.08|3091.08|3091.09|3091.09|3091|3091|0
1653903720000|2022-05-30 09:42:00|3091|3091|3091|3091|3091|3091|3091|3091|0
1653903730000|2022-05-30 09:42:10|3091.16|3091.16|3091.08|3091.08|3091.16|3091.16|3091.08|3091.08|0
1653903760000|2022-05-30 09:42:40|3091.41|3091.41|3091.41|3091.41|3091.41|3091.41|3091.41|3091.41|0
1653903780000|2022-05-30 09:43:00|3091.62|3091.62|3091.7|3091.7|3091.7|3091.7|3091.62|3091.62|0
1653903810000|2022-05-30 09:43:30|3091.61|3091.61|3091.61|3091.61|3091.61|3091.61|3091.61|3091.61|0
1653903820000|2022-05-30 09:43:40|3091.82|3091.82|3091.82|3091.82|3091.82|3091.82|3091.82|3091.82|0
1653903890000|2022-05-30 09:44:50|3091.68|3091.68|3091.68|3091.68|3091.68|3091.68|3091.68|3091.68|0
1653903900000|2022-05-30 09:45:00|3091.84|3091.84|3091.84|3091.84|3091.84|3091.84|3091.84|3091.84|0
1653903950000|2022-05-30 09:45:50|3091.91|3091.91|3091.91|3091.91|3091.91|3091.91|3091.91|3091.91|0
1653903960000|2022-05-30 09:46:00|3092.12|3092.12|3092.45|3092.45|3092.45|3092.45|3092.12|3092.12|0
1653903970000|2022-05-30 09:46:10|3092.37|3092.37|3092.37|3092.37|3092.37|3092.37|3092.37|3092.37|0
1653903990000|2022-05-30 09:46:30|3092.26|3092.26|3092.26|3092.26|3092.26|3092.26|3092.26|3092.26|0
1653904010000|2022-05-30 09:46:50|3092.49|3092.49|3092.7|3092.7|3092.7|3092.7|3092.49|3092.49|0
1653904030000|2022-05-30 09:47:10|3092.87|3092.87|3092.78|3092.78|3092.87|3092.87|3092.78|3092.78|0
1653904050000|2022-05-30 09:47:30|3092.88|3092.88|3092.97|3092.97|3092.97|3092.97|3092.88|3092.88|0
1653904070000|2022-05-30 09:47:50|3093.07|3093.07|3093.05|3093.05|3093.07|3093.07|3092.95|3092.95|0
1653904080000|2022-05-30 09:48:00|3093.12|3093.12|3093.29|3093.29|3093.29|3093.29|3093.12|3093.12|0
1653904090000|2022-05-30 09:48:10|3093.37|3093.37|3093.56|3093.56|3093.56|3093.56|3093.37|3093.37|0
1653904100000|2022-05-30 09:48:20|3093.98|3093.98|3093.98|3093.98|3093.98|3093.98|3093.98|3093.98|0
1653904110000|2022-05-30 09:48:30|3094.13|3094.13|3094.13|3094.13|3094.13|3094.13|3094.13|3094.13|0
1653904130000|2022-05-30 09:48:50|3093.93|3093.93|3093.93|3093.93|3093.93|3093.93|3093.93|3093.93|0
1653904170000|2022-05-30 09:49:30|3094.15|3094.15|3094.1|3094.1|3094.15|3094.15|3094.1|3094.1|0
1653904180000|2022-05-30 09:49:40|3094|3094|3094.18|3094.18|3094.18|3094.18|3094|3094|0
1653904190000|2022-05-30 09:49:50|3094.26|3094.26|3094.26|3094.26|3094.26|3094.26|3094.26|3094.26|0
1653904220000|2022-05-30 09:50:20|3094.22|3094.22|3094.18|3094.18|3094.22|3094.22|3094.18|3094.18|0
1653904240000|2022-05-30 09:50:40|3094.39|3094.39|3094.39|3094.39|3094.39|3094.39|3094.39|3094.39|0
1653904270000|2022-05-30 09:51:10|3094.05|3094.05|3093.72|3093.72|3094.05|3094.05|3093.72|3093.72|0
1653904280000|2022-05-30 09:51:20|3093.83|3093.83|3093.83|3093.83|3093.83|3093.83|3093.83|3093.83|0
1653904300000|2022-05-30 09:51:40|3094|3094|3094|3094|3094|3094|3094|3094|0
1653904330000|2022-05-30 09:52:10|3094.11|3094.11|3094.11|3094.11|3094.11|3094.11|3094.11|3094.11|0
1653904350000|2022-05-30 09:52:30|3094.21|3094.21|3094.13|3094.13|3094.21|3094.21|3094.13|3094.13|0
1653904360000|2022-05-30 09:52:40|3093.72|3093.72|3093.72|3093.72|3093.72|3093.72|3093.72|3093.72|0
1653904380000|2022-05-30 09:53:00|3093.64|3093.64|3093.72|3093.72|3093.72|3093.72|3093.64|3093.64|0
1653904390000|2022-05-30 09:53:10|3093.55|3093.55|3093.63|3093.63|3093.63|3093.63|3093.55|3093.55|0
1653904410000|2022-05-30 09:53:30|3093.72|3093.72|3093.63|3093.63|3093.72|3093.72|3093.63|3093.63|0
1653904420000|2022-05-30 09:53:40|3093.59|3093.59|3093.59|3093.59|3093.59|3093.59|3093.59|3093.59|0
1653904460000|2022-05-30 09:54:20|3093.67|3093.67|3093.67|3093.67|3093.67|3093.67|3093.67|3093.67|0
1653904470000|2022-05-30 09:54:30|3093.47|3093.47|3093.47|3093.47|3093.47|3093.47|3093.47|3093.47|0
1653904480000|2022-05-30 09:54:40|3093.36|3093.36|3093.36|3093.36|3093.36|3093.36|3093.36|3093.36|0
1653904590000|2022-05-30 09:56:30|3093.21|3093.21|3093.21|3093.21|3093.21|3093.21|3093.21|3093.21|0
1653904600000|2022-05-30 09:56:40|3093.1|3093.1|3093.1|3093.1|3093.1|3093.1|3093.1|3093.1|0
1653904660000|2022-05-30 09:57:40|3093.02|3093.02|3092.92|3092.92|3093.02|3093.02|3092.92|3092.92|0
1653904690000|2022-05-30 09:58:10|3092.81|3092.81|3092.81|3092.81|3092.81|3092.81|3092.81|3092.81|0
1653904700000|2022-05-30 09:58:20|3092.96|3092.96|3092.96|3092.96|3092.96|3092.96|3092.96|3092.96|0
1653904750000|2022-05-30 09:59:10|3093|3093|3093.11|3093.11|3093.11|3093.11|3093|3093|0
1653904760000|2022-05-30 09:59:20|3093.45|3093.45|3093.45|3093.45|3093.45|3093.45|3093.45|3093.45|0
1653904770000|2022-05-30 09:59:30|3093.53|3093.53|3093.65|3093.65|3093.65|3093.65|3093.53|3093.53|0
1653904790000|2022-05-30 09:59:50|3093.81|3093.81|3093.06|3093.06|3093.81|3093.81|3093.06|3093.06|0
1653904830000|2022-05-30 10:00:30|3092.99|3092.99|3092.99|3092.99|3092.99|3092.99|3092.99|3092.99|0
1653904850000|2022-05-30 10:00:50|3093.03|3093.03|3093.03|3093.03|3093.03|3093.03|3093.03|3093.03|0
1653904890000|2022-05-30 10:01:30|3092.77|3092.77|3092.77|3092.77|3092.77|3092.77|3092.77|3092.77|0
1653904920000|2022-05-30 10:02:00|3093.1|3093.1|3094.5|3094.5|3094.5|3094.5|3093.1|3093.1|0
1653904930000|2022-05-30 10:02:10|3094.84|3094.84|3094.92|3094.92|3094.92|3094.92|3094.84|3094.84|0
1653904940000|2022-05-30 10:02:20|3094.58|3094.58|3094.58|3094.58|3094.58|3094.58|3094.58|3094.58|0
1653904950000|2022-05-30 10:02:30|3094.66|3094.66|3094.66|3094.66|3094.66|3094.66|3094.66|3094.66|0
1653905000000|2022-05-30 10:03:20|3094.59|3094.59|3094.62|3094.62|3094.62|3094.62|3094.54|3094.54|0
1653905010000|2022-05-30 10:03:30|3094.71|3094.71|3095.24|3095.24|3095.24|3095.24|3094.71|3094.71|0
1653905020000|2022-05-30 10:03:40|3095.34|3095.34|3096.2|3096.2|3096.2|3096.2|3095.34|3095.34|0
1653905040000|2022-05-30 10:04:00|3096.56|3096.56|3096.56|3096.56|3096.56|3096.56|3096.56|3096.56|0
1653905050000|2022-05-30 10:04:10|3096.67|3096.67|3096.67|3096.67|3096.67|3096.67|3096.67|3096.67|0
1653905070000|2022-05-30 10:04:30|3096.49|3096.49|3096.49|3096.49|3096.49|3096.49|3096.49|3096.49|0
1653905090000|2022-05-30 10:04:50|3096.8|3096.8|3097.14|3097.14|3097.14|3097.14|3096.8|3096.8|0
1653905110000|2022-05-30 10:05:10|3097.23|3097.23|3097.38|3097.38|3097.38|3097.38|3097.23|3097.23|0
1653905120000|2022-05-30 10:05:20|3097.54|3097.54|3097.54|3097.54|3097.54|3097.54|3097.54|3097.54|0
1653905130000|2022-05-30 10:05:30|3097.62|3097.62|3097.62|3097.62|3097.62|3097.62|3097.62|3097.62|0
1653905150000|2022-05-30 10:05:50|3097.64|3097.64|3097.64|3097.64|3097.64|3097.64|3097.64|3097.64|0
1653905170000|2022-05-30 10:06:10|3097.72|3097.72|3097.79|3097.79|3097.79|3097.79|3097.72|3097.72|0
1653905180000|2022-05-30 10:06:20|3097.71|3097.71|3097.71|3097.71|3097.71|3097.71|3097.71|3097.71|0
1653905190000|2022-05-30 10:06:30|3097.53|3097.53|3097.05|3097.05|3097.53|3097.53|3097.05|3097.05|0
1653905200000|2022-05-30 10:06:40|3096.97|3096.97|3097.05|3097.05|3097.05|3097.05|3096.97|3096.97|0
1653905210000|2022-05-30 10:06:50|3096.95|3096.95|3096.95|3096.95|3096.95|3096.95|3096.95|3096.95|0
1653905230000|2022-05-30 10:07:10|3097.11|3097.11|3097.18|3097.18|3097.18|3097.18|3097.11|3097.11|0
1653905290000|2022-05-30 10:08:10|3097.34|3097.34|3097.34|3097.34|3097.34|3097.34|3097.34|3097.34|0
1653905310000|2022-05-30 10:08:30|3097.22|3097.22|3097.22|3097.22|3097.22|3097.22|3097.22|3097.22|0
1653905330000|2022-05-30 10:08:50|3097.58|3097.58|3097.58|3097.58|3097.58|3097.58|3097.58|3097.58|0
1653905360000|2022-05-30 10:09:20|3097.66|3097.66|3097.66|3097.66|3097.66|3097.66|3097.66|3097.66|0
1653905390000|2022-05-30 10:09:50|3097.32|3097.32|3097.65|3097.65|3097.65|3097.65|3097.32|3097.32|0
1653905420000|2022-05-30 10:10:20|3097.31|3097.31|3097.42|3097.42|3097.42|3097.42|3097.31|3097.31|0
1653905440000|2022-05-30 10:10:40|3096.75|3096.75|3096.75|3096.75|3096.75|3096.75|3096.75|3096.75|0
1653905450000|2022-05-30 10:10:50|3097.42|3097.42|3097.42|3097.42|3097.42|3097.42|3097.42|3097.42|0
1653905460000|2022-05-30 10:11:00|3097.33|3097.33|3097.33|3097.33|3097.33|3097.33|3097.33|3097.33|0
1653905510000|2022-05-30 10:11:50|3097.21|3097.21|3097.21|3097.21|3097.21|3097.21|3097.21|3097.21|0
1653905530000|2022-05-30 10:12:10|3097.02|3097.02|3097.13|3097.13|3097.13|3097.13|3097.02|3097.02|0
1653905570000|2022-05-30 10:12:50|3097.09|3097.09|3097.09|3097.09|3097.09|3097.09|3097.09|3097.09|0
1653905600000|2022-05-30 10:13:20|3097.17|3097.17|3097.55|3097.55|3097.55|3097.55|3097.17|3097.17|0
1653905610000|2022-05-30 10:13:30|3097.5|3097.5|3097.71|3097.71|3097.71|3097.71|3097.5|3097.5|0
1653905620000|2022-05-30 10:13:40|3097.79|3097.79|3097.79|3097.79|3097.79|3097.79|3097.79|3097.79|0
1653905630000|2022-05-30 10:13:50|3097.83|3097.83|3097.83|3097.83|3097.83|3097.83|3097.83|3097.83|0
1653905650000|2022-05-30 10:14:10|3097.87|3097.87|3097.87|3097.87|3097.87|3097.87|3097.87|3097.87|0
1653905670000|2022-05-30 10:14:30|3098.08|3098.08|3098.95|3098.95|3098.95|3098.95|3097.87|3097.87|0
1653905680000|2022-05-30 10:14:40|3098.54|3098.54|3098.54|3098.54|3098.54|3098.54|3098.54|3098.54|0
1653905700000|2022-05-30 10:15:00|3098.44|3098.44|3098.44|3098.44|3098.44|3098.44|3098.44|3098.44|0
1653905750000|2022-05-30 10:15:50|3098.34|3098.34|3098.34|3098.34|3098.34|3098.34|3098.34|3098.34|0
1653905770000|2022-05-30 10:16:10|3098.25|3098.25|3098.07|3098.07|3098.32|3098.32|3098.07|3098.07|0
1653905810000|2022-05-30 10:16:50|3097.89|3097.89|3097.89|3097.89|3097.89|3097.89|3097.89|3097.89|0
1653905820000|2022-05-30 10:17:00|3098.56|3098.56|3098.56|3098.56|3098.56|3098.56|3098.56|3098.56|0
1653905830000|2022-05-30 10:17:10|3098.35|3098.35|3098.35|3098.35|3098.35|3098.35|3098.35|3098.35|0
1653905840000|2022-05-30 10:17:20|3098.26|3098.26|3098.18|3098.18|3098.26|3098.26|3098.06|3098.06|0
1653905850000|2022-05-30 10:17:30|3098.1|3098.1|3098.1|3098.1|3098.1|3098.1|3098.1|3098.1|0
1653905860000|2022-05-30 10:17:40|3098.44|3098.44|3098.58|3098.58|3098.7|3098.7|3098.39|3098.39|0
1653905870000|2022-05-30 10:17:50|3098.25|3098.25|3098.25|3098.25|3098.25|3098.25|3098.25|3098.25|0
1653905900000|2022-05-30 10:18:20|3098.01|3098.01|3098.01|3098.01|3098.01|3098.01|3098.01|3098.01|0
1653905920000|2022-05-30 10:18:40|3097.9|3097.9|3098.23|3098.23|3098.23|3098.23|3097.9|3097.9|0
1653905930000|2022-05-30 10:18:50|3098.31|3098.31|3098.31|3098.31|3098.31|3098.31|3098.31|3098.31|0
1653905980000|2022-05-30 10:19:40|3098.35|3098.35|3098.35|3098.35|3098.35|3098.35|3098.35|3098.35|0
1653905990000|2022-05-30 10:19:50|3098.43|3098.43|3098.43|3098.43|3098.43|3098.43|3098.43|3098.43|0
1653906010000|2022-05-30 10:20:10|3098.54|3098.54|3098.54|3098.54|3098.54|3098.54|3098.54|3098.54|0
1653906020000|2022-05-30 10:20:20|3098.33|3098.33|3098.33|3098.33|3098.33|3098.33|3098.33|3098.33|0
1653906030000|2022-05-30 10:20:30|3098.15|3098.15|3098.06|3098.06|3098.15|3098.15|3098.06|3098.06|0
1653906050000|2022-05-30 10:20:50|3098.08|3098.08|3098.08|3098.08|3098.08|3098.08|3098.08|3098.08|0
1653906060000|2022-05-30 10:21:00|3098.17|3098.17|3098.5|3098.5|3098.5|3098.5|3098.17|3098.17|0
1653906070000|2022-05-30 10:21:10|3098.34|3098.34|3098.25|3098.25|3098.34|3098.34|3098.25|3098.25|0
1653906090000|2022-05-30 10:21:30|3098.05|3098.05|3097.97|3097.97|3098.05|3098.05|3097.97|3097.97|0
1653906100000|2022-05-30 10:21:40|3097.89|3097.89|3097.68|3097.68|3097.89|3097.89|3097.6|3097.6|0
1653906110000|2022-05-30 10:21:50|3097.6|3097.6|3097.39|3097.39|3097.6|3097.6|3097.39|3097.39|0
1653906120000|2022-05-30 10:22:00|3097.06|3097.06|3097.35|3097.35|3097.35|3097.35|3097.06|3097.06|0
1653906130000|2022-05-30 10:22:10|3097.28|3097.28|3097.14|3097.14|3097.28|3097.28|3097.14|3097.14|0
1653906140000|2022-05-30 10:22:20|3096.91|3096.91|3096.91|3096.91|3096.91|3096.91|3096.91|3096.91|0
1653906180000|2022-05-30 10:23:00|3096.84|3096.84|3096.84|3096.84|3096.86|3096.86|3096.84|3096.84|0
1653906200000|2022-05-30 10:23:20|3096.68|3096.68|3096.81|3096.81|3097.01|3097.01|3096.68|3096.68|0
1653906210000|2022-05-30 10:23:30|3096.65|3096.65|3096.57|3096.57|3096.65|3096.65|3096.57|3096.57|0
1653906230000|2022-05-30 10:23:50|3096.35|3096.35|3096.47|3096.47|3096.47|3096.47|3096.32|3096.32|0
1653906240000|2022-05-30 10:24:00|3096.38|3096.38|3096.38|3096.38|3096.38|3096.38|3096.38|3096.38|0
1653906270000|2022-05-30 10:24:30|3096.26|3096.26|3096.26|3096.26|3096.26|3096.26|3096.26|3096.26|0
1653906280000|2022-05-30 10:24:40|3096.3|3096.3|3096.3|3096.3|3096.3|3096.3|3096.3|3096.3|0
1653906290000|2022-05-30 10:24:50|3096.1|3096.1|3096.1|3096.1|3096.1|3096.1|3096.1|3096.1|0
1653906300000|2022-05-30 10:25:00|3096.43|3096.43|3096.14|3096.14|3096.43|3096.43|3095.76|3095.76|0
1653906310000|2022-05-30 10:25:10|3096.25|3096.25|3096.25|3096.25|3096.25|3096.25|3096.25|3096.25|0
1653906320000|2022-05-30 10:25:20|3096.02|3096.02|3096.02|3096.02|3096.02|3096.02|3096.02|3096.02|0
1653906330000|2022-05-30 10:25:30|3095.88|3095.88|3095.88|3095.88|3095.88|3095.88|3095.88|3095.88|0
1653906350000|2022-05-30 10:25:50|3095.77|3095.77|3095.77|3095.77|3095.77|3095.77|3095.77|3095.77|0
1653906380000|2022-05-30 10:26:20|3095.72|3095.72|3095.72|3095.72|3095.72|3095.72|3095.72|3095.72|0
1653906390000|2022-05-30 10:26:30|3095.57|3095.57|3095.49|3095.49|3095.57|3095.57|3095.49|3095.49|0
1653906430000|2022-05-30 10:27:10|3095.46|3095.46|3095.39|3095.39|3095.46|3095.46|3095.39|3095.39|0
1653906500000|2022-05-30 10:28:20|3094.87|3094.87|3094.87|3094.87|3094.87|3094.87|3094.87|3094.87|0
1653906520000|2022-05-30 10:28:40|3094.8|3094.8|3094.8|3094.8|3094.8|3094.8|3094.8|3094.8|0
1653906570000|2022-05-30 10:29:30|3094.75|3094.75|3094.75|3094.75|3094.75|3094.75|3094.75|3094.75|0
1653906580000|2022-05-30 10:29:40|3094.22|3094.22|3094.22|3094.22|3094.22|3094.22|3094.22|3094.22|0
1653906600000|2022-05-30 10:30:00|3094.39|3094.39|3094.06|3094.06|3094.39|3094.39|3094.06|3094.06|0
1653906620000|2022-05-30 10:30:20|3094.02|3094.02|3094.02|3094.02|3094.02|3094.02|3094.02|3094.02|0
1653906650000|2022-05-30 10:30:50|3093.94|3093.94|3093.94|3093.94|3093.94|3093.94|3093.94|3093.94|0
1653906660000|2022-05-30 10:31:00|3093.86|3093.86|3093.51|3093.51|3093.86|3093.86|3093.41|3093.41|0
1653906720000|2022-05-30 10:32:00|3093.42|3093.42|3093.42|3093.42|3093.42|3093.42|3093.42|3093.42|0
1653906730000|2022-05-30 10:32:10|3093.23|3093.23|3092.3|3092.3|3093.23|3093.23|3092.3|3092.3|0
1653906740000|2022-05-30 10:32:20|3092.26|3092.26|3092|3092|3092.26|3092.26|3092|3092|0
1653906750000|2022-05-30 10:32:30|3091.88|3091.88|3091.77|3091.77|3091.88|3091.88|3091.77|3091.77|0
1653906760000|2022-05-30 10:32:40|3091.67|3091.67|3091.37|3091.37|3091.67|3091.67|3091.37|3091.37|0
1653906770000|2022-05-30 10:32:50|3091.26|3091.26|3091.18|3091.18|3091.26|3091.26|3091.18|3091.18|0
1653906780000|2022-05-30 10:33:00|3090.85|3090.85|3090.85|3090.85|3090.85|3090.85|3090.85|3090.85|0
1653906790000|2022-05-30 10:33:10|3090.8|3090.8|3090.85|3090.85|3090.85|3090.85|3090.8|3090.8|0
1653906820000|2022-05-30 10:33:40|3090.69|3090.69|3089.69|3089.69|3090.69|3090.69|3089.69|3089.69|0
1653906880000|2022-05-30 10:34:40|3089.61|3089.61|3089.69|3089.69|3089.69|3089.69|3089.61|3089.61|0
1653906900000|2022-05-30 10:35:00|3089.35|3089.35|3089.35|3089.35|3089.35|3089.35|3089.35|3089.35|0
1653906910000|2022-05-30 10:35:10|3089.44|3089.44|3089.44|3089.44|3089.44|3089.44|3089.44|3089.44|0
1653906930000|2022-05-30 10:35:30|3089.26|3089.26|3089.26|3089.26|3089.26|3089.26|3089.26|3089.26|0
1653906950000|2022-05-30 10:35:50|3089.17|3089.17|3089.17|3089.17|3089.17|3089.17|3089.17|3089.17|0
1653906960000|2022-05-30 10:36:00|3089.84|3089.84|3089.5|3089.5|3089.84|3089.84|3089.5|3089.5|0
1653906980000|2022-05-30 10:36:20|3089.34|3089.34|3089.34|3089.34|3089.34|3089.34|3089.34|3089.34|0
1653907000000|2022-05-30 10:36:40|3089.24|3089.24|3089.24|3089.24|3089.24|3089.24|3089.24|3089.24|0
1653907020000|2022-05-30 10:37:00|3089.14|3089.14|3089.14|3089.14|3089.14|3089.14|3089.14|3089.14|0
1653907040000|2022-05-30 10:37:20|3089.47|3089.47|3089.47|3089.47|3089.47|3089.47|3089.47|3089.47|0
1653907050000|2022-05-30 10:37:30|3089.14|3089.14|3089.24|3089.24|3089.24|3089.24|3089.14|3089.14|0
1653907070000|2022-05-30 10:37:50|3089.17|3089.17|3089.09|3089.09|3089.17|3089.17|3089.09|3089.09|0
1653907080000|2022-05-30 10:38:00|3088.88|3088.88|3088.88|3088.88|3088.88|3088.88|3088.88|3088.88|0
1653907100000|2022-05-30 10:38:20|3088.78|3088.78|3088.78|3088.78|3088.78|3088.78|3088.78|3088.78|0
1653907110000|2022-05-30 10:38:30|3088.62|3088.62|3088.62|3088.62|3088.62|3088.62|3088.62|3088.62|0
1653907120000|2022-05-30 10:38:40|3087.95|3087.95|3087.33|3087.33|3087.95|3087.95|3087.33|3087.33|0
1653907140000|2022-05-30 10:39:00|3087.14|3087.14|3087.14|3087.14|3087.14|3087.14|3087.14|3087.14|0
1653907170000|2022-05-30 10:39:30|3087.24|3087.24|3087.24|3087.24|3087.24|3087.24|3087.24|3087.24|0
1653907190000|2022-05-30 10:39:50|3087.2|3087.2|3087.2|3087.2|3087.2|3087.2|3087.2|3087.2|0
1653907210000|2022-05-30 10:40:10|3086.67|3086.67|3086.59|3086.59|3086.67|3086.67|3086.59|3086.59|0
1653907220000|2022-05-30 10:40:20|3086.49|3086.49|3086.49|3086.49|3086.49|3086.49|3086.49|3086.49|0
1653907240000|2022-05-30 10:40:40|3086.26|3086.26|3086.26|3086.26|3086.26|3086.26|3086.26|3086.26|0
1653907250000|2022-05-30 10:40:50|3086.04|3086.04|3086.04|3086.04|3086.04|3086.04|3086.04|3086.04|0
1653907260000|2022-05-30 10:41:00|3086.15|3086.15|3086.15|3086.15|3086.15|3086.15|3086.15|3086.15|0
1653907270000|2022-05-30 10:41:10|3086.04|3086.04|3085.79|3085.79|3086.04|3086.04|3085.79|3085.79|0
1653907300000|2022-05-30 10:41:40|3085.71|3085.71|3085.84|3085.84|3085.92|3085.92|3085.71|3085.71|0
1653907310000|2022-05-30 10:41:50|3086.05|3086.05|3086.05|3086.05|3086.05|3086.05|3086.05|3086.05|0
1653907330000|2022-05-30 10:42:10|3085.05|3085.05|3084.97|3084.97|3085.05|3085.05|3084.97|3084.97|0
1653907340000|2022-05-30 10:42:20|3084.89|3084.89|3084.89|3084.89|3084.89|3084.89|3084.89|3084.89|0
1653907370000|2022-05-30 10:42:50|3084.36|3084.36|3084|3084|3084.36|3084.36|3084|3084|0
1653907380000|2022-05-30 10:43:00|3083.96|3083.96|3083.82|3083.82|3083.96|3083.96|3083.82|3083.82|0
1653907410000|2022-05-30 10:43:30|3083.72|3083.72|3083.35|3083.35|3083.72|3083.72|3083.35|3083.35|0
1653907420000|2022-05-30 10:43:40|3083.25|3083.25|3083.33|3083.33|3083.33|3083.33|3083.25|3083.25|0
1653907430000|2022-05-30 10:43:50|3083.46|3083.46|3083.46|3083.46|3083.46|3083.46|3083.46|3083.46|0
1653907450000|2022-05-30 10:44:10|3083.56|3083.56|3083.65|3083.65|3083.65|3083.65|3083.46|3083.46|0
1653907460000|2022-05-30 10:44:20|3083.75|3083.75|3083.86|3083.86|3083.91|3083.91|3083.75|3083.75|0
1653907470000|2022-05-30 10:44:30|3083.9|3083.9|3083.9|3083.9|3083.9|3083.9|3083.9|3083.9|0
1653907480000|2022-05-30 10:44:40|3083.82|3083.82|3083.82|3083.82|3083.82|3083.82|3083.82|3083.82|0
1653907510000|2022-05-30 10:45:10|3083.93|3083.93|3083.93|3083.93|3083.93|3083.93|3083.93|3083.93|0
1653907520000|2022-05-30 10:45:20|3083.84|3083.84|3083.84|3083.84|3083.84|3083.84|3083.84|3083.84|0
1653907540000|2022-05-30 10:45:40|3084.07|3084.07|3084.28|3084.28|3084.28|3084.28|3084.07|3084.07|0
1653907570000|2022-05-30 10:46:10|3084.21|3084.21|3084.28|3084.28|3084.28|3084.28|3084.21|3084.21|0
1653907590000|2022-05-30 10:46:30|3084.17|3084.17|3084.17|3084.17|3084.17|3084.17|3084.17|3084.17|0
1653907600000|2022-05-30 10:46:40|3084.09|3084.09|3084.09|3084.09|3084.09|3084.09|3084.09|3084.09|0
1653907610000|2022-05-30 10:46:50|3084.19|3084.19|3084.19|3084.19|3084.19|3084.19|3084.19|3084.19|0
1653907640000|2022-05-30 10:47:20|3084.31|3084.31|3084.31|3084.31|3084.31|3084.31|3084.31|3084.31|0
1653907680000|2022-05-30 10:48:00|3084.19|3084.19|3083.99|3083.99|3084.19|3084.19|3083.99|3083.99|0
1653907710000|2022-05-30 10:48:30|3083.85|3083.85|3083.85|3083.85|3083.85|3083.85|3083.85|3083.85|0
1653907760000|2022-05-30 10:49:20|3084.18|3084.18|3083.67|3083.67|3084.18|3084.18|3083.67|3083.67|0
1653907770000|2022-05-30 10:49:30|3083.59|3083.59|3083.59|3083.59|3083.59|3083.59|3083.59|3083.59|0
1653907790000|2022-05-30 10:49:50|3083.48|3083.48|3083.48|3083.48|3083.48|3083.48|3083.48|3083.48|0
1653907800000|2022-05-30 10:50:00|3083.4|3083.4|3082.09|3082.09|3083.4|3083.4|3082.09|3082.09|0
1653907810000|2022-05-30 10:50:10|3082.01|3082.01|3082.01|3082.01|3082.01|3082.01|3082.01|3082.01|0
1653907820000|2022-05-30 10:50:20|3081.83|3081.83|3081.92|3081.92|3081.92|3081.92|3081.83|3081.83|0
1653907830000|2022-05-30 10:50:30|3081.79|3081.79|3081.79|3081.79|3081.79|3081.79|3081.79|3081.79|0
1653907850000|2022-05-30 10:50:50|3081.75|3081.75|3081.75|3081.75|3081.75|3081.75|3081.75|3081.75|0
1653907860000|2022-05-30 10:51:00|3081.71|3081.71|3081.71|3081.71|3081.71|3081.71|3081.71|3081.71|0
1653907870000|2022-05-30 10:51:10|3081.63|3081.63|3081.61|3081.61|3081.63|3081.63|3081.61|3081.61|0
1653907900000|2022-05-30 10:51:40|3081.25|3081.25|3081.25|3081.25|3081.25|3081.25|3081.25|3081.25|0
1653907910000|2022-05-30 10:51:50|3081.17|3081.17|3081.17|3081.17|3081.17|3081.17|3081.17|3081.17|0
1653907940000|2022-05-30 10:52:20|3081.29|3081.29|3081.29|3081.29|3081.29|3081.29|3081.29|3081.29|0
1653907950000|2022-05-30 10:52:30|3081.09|3081.09|3081.09|3081.09|3081.09|3081.09|3081.09|3081.09|0
1653907980000|2022-05-30 10:53:00|3080.85|3080.85|3080.76|3080.76|3081.09|3081.09|3080.76|3080.76|0
1653908000000|2022-05-30 10:53:20|3081|3081|3081.1|3081.1|3081.2|3081.2|3081|3081|0
1653908010000|2022-05-30 10:53:30|3081.43|3081.43|3081.54|3081.54|3081.54|3081.54|3081.43|3081.43|0
1653908020000|2022-05-30 10:53:40|3081.58|3081.58|3081.62|3081.62|3081.62|3081.62|3081.58|3081.58|0
1653908040000|2022-05-30 10:54:00|3081.78|3081.78|3081.96|3081.96|3081.96|3081.96|3081.78|3081.78|0
1653908050000|2022-05-30 10:54:10|3082.06|3082.06|3082.14|3082.14|3082.14|3082.14|3082.06|3082.06|0
1653908070000|2022-05-30 10:54:30|3082.21|3082.21|3082.39|3082.39|3082.39|3082.39|3082.21|3082.21|0
1653908080000|2022-05-30 10:54:40|3082.35|3082.35|3082.47|3082.47|3082.47|3082.47|3082.35|3082.35|0
1653908100000|2022-05-30 10:55:00|3082.51|3082.51|3082.51|3082.51|3082.51|3082.51|3082.51|3082.51|0
1653908110000|2022-05-30 10:55:10|3082.67|3082.67|3082.51|3082.51|3082.67|3082.67|3082.51|3082.51|0
1653908120000|2022-05-30 10:55:20|3082.59|3082.59|3082.59|3082.59|3082.59|3082.59|3082.59|3082.59|0
1653908130000|2022-05-30 10:55:30|3081.93|3081.93|3081.59|3081.59|3081.93|3081.93|3081.59|3081.59|0
1653908160000|2022-05-30 10:56:00|3081.93|3081.93|3081.93|3081.93|3081.93|3081.93|3081.93|3081.93|0
1653908170000|2022-05-30 10:56:10|3081.98|3081.98|3081.96|3081.96|3081.98|3081.98|3081.96|3081.96|0
1653908230000|2022-05-30 10:57:10|3082.1|3082.1|3082.1|3082.1|3082.1|3082.1|3082.1|3082.1|0
1653908260000|2022-05-30 10:57:40|3081.69|3081.69|3081.76|3081.76|3081.76|3081.76|3081.69|3081.69|0
1653908290000|2022-05-30 10:58:10|3081.56|3081.56|3082.22|3082.22|3082.73|3082.73|3081.56|3081.56|0
1653908300000|2022-05-30 10:58:20|3082.64|3082.64|3082.73|3082.73|3082.73|3082.73|3082.64|3082.64|0
1653908350000|2022-05-30 10:59:10|3082.81|3082.81|3082.6|3082.6|3082.81|3082.81|3082.6|3082.6|0
1653908360000|2022-05-30 10:59:20|3082.67|3082.67|3082.62|3082.62|3082.67|3082.67|3082.62|3082.62|0
1653908390000|2022-05-30 10:59:50|3082.72|3082.72|3083.16|3083.16|3083.16|3083.16|3082.72|3082.72|0
1653908410000|2022-05-30 11:00:10|3082.95|3082.95|3082.67|3082.67|3082.95|3082.95|3082.67|3082.67|0
1653908420000|2022-05-30 11:00:20|3082.55|3082.55|3082.55|3082.55|3082.55|3082.55|3082.55|3082.55|0
1653908440000|2022-05-30 11:00:40|3082.59|3082.59|3082.96|3082.96|3082.96|3082.96|3082.59|3082.59|0
1653908450000|2022-05-30 11:00:50|3083.3|3083.3|3083.38|3083.38|3083.38|3083.38|3083.3|3083.3|0
1653908460000|2022-05-30 11:01:00|3083.3|3083.3|3083.17|3083.17|3083.3|3083.3|3083.17|3083.17|0
1653908470000|2022-05-30 11:01:10|3083.34|3083.34|3084.11|3084.11|3084.11|3084.11|3083.34|3083.34|0
1653908480000|2022-05-30 11:01:20|3083.95|3083.95|3084.18|3084.18|3084.28|3084.28|3083.87|3083.87|0
1653908490000|2022-05-30 11:01:30|3084.26|3084.26|3084.87|3084.87|3085.08|3085.08|3084.26|3084.26|0
1653908500000|2022-05-30 11:01:40|3084.71|3084.71|3084.75|3084.75|3084.75|3084.75|3084.67|3084.67|0
1653908510000|2022-05-30 11:01:50|3084.71|3084.71|3084.91|3084.91|3084.91|3084.91|3084.71|3084.71|0
1653908520000|2022-05-30 11:02:00|3084.87|3084.87|3086.01|3086.01|3086.01|3086.01|3084.87|3084.87|0
1653908530000|2022-05-30 11:02:10|3085.92|3085.92|3085.76|3085.76|3085.97|3085.97|3085.76|3085.76|0
1653908540000|2022-05-30 11:02:20|3085.52|3085.52|3085.67|3085.67|3085.67|3085.67|3085.51|3085.51|0
1653908550000|2022-05-30 11:02:30|3085.81|3085.81|3085.12|3085.12|3086.02|3086.02|3085.12|3085.12|0
1653908560000|2022-05-30 11:02:40|3085|3085|3084.91|3084.91|3085.04|3085.04|3084.91|3084.91|0
1653908570000|2022-05-30 11:02:50|3085|3085|3085.57|3085.57|3085.57|3085.57|3085|3085|0
1653908610000|2022-05-30 11:03:30|3085.78|3085.78|3085.78|3085.78|3085.78|3085.78|3085.78|3085.78|0
1653908620000|2022-05-30 11:03:40|3085.96|3085.96|3086.1|3086.1|3086.1|3086.1|3085.96|3085.96|0
1653908630000|2022-05-30 11:03:50|3086.28|3086.28|3086.28|3086.28|3086.28|3086.28|3086.28|3086.28|0
1653908660000|2022-05-30 11:04:20|3086.61|3086.61|3086.61|3086.61|3086.61|3086.61|3086.61|3086.61|0
1653908670000|2022-05-30 11:04:30|3086.69|3086.69|3087.03|3087.03|3087.03|3087.03|3086.69|3086.69|0
1653908680000|2022-05-30 11:04:40|3087.36|3087.36|3087.23|3087.23|3087.68|3087.68|3087.23|3087.23|0
1653908690000|2022-05-30 11:04:50|3086.9|3086.9|3086.9|3086.9|3086.9|3086.9|3086.9|3086.9|0
1653908700000|2022-05-30 11:05:00|3086.98|3086.98|3086.98|3086.98|3086.98|3086.98|3086.98|3086.98|0
1653908730000|2022-05-30 11:05:30|3087.05|3087.05|3087.05|3087.05|3087.05|3087.05|3087.05|3087.05|0
1653908750000|2022-05-30 11:05:50|3087.15|3087.15|3087.33|3087.33|3087.33|3087.33|3087.15|3087.15|0
1653908760000|2022-05-30 11:06:00|3087.37|3087.37|3087.37|3087.37|3087.37|3087.37|3087.37|3087.37|0
1653908770000|2022-05-30 11:06:10|3087.25|3087.25|3087.35|3087.35|3087.35|3087.35|3087.21|3087.21|0
1653908790000|2022-05-30 11:06:30|3087.42|3087.42|3087.68|3087.68|3087.68|3087.68|3087.42|3087.42|0
1653908800000|2022-05-30 11:06:40|3088.01|3088.01|3088.01|3088.01|3088.01|3088.01|3088.01|3088.01|0
1653908810000|2022-05-30 11:06:50|3088.09|3088.09|3088.09|3088.09|3088.09|3088.09|3088.09|3088.09|0
1653908820000|2022-05-30 11:07:00|3088.16|3088.16|3088.16|3088.16|3088.16|3088.16|3088.16|3088.16|0
1653908830000|2022-05-30 11:07:10|3088.24|3088.24|3088.24|3088.24|3088.24|3088.24|3088.24|3088.24|0
1653908840000|2022-05-30 11:07:20|3088.32|3088.32|3088.4|3088.4|3088.4|3088.4|3088.32|3088.32|0
1653908860000|2022-05-30 11:07:40|3088.44|3088.44|3088.44|3088.44|3088.44|3088.44|3088.44|3088.44|0
1653908870000|2022-05-30 11:07:50|3088.52|3088.52|3088.6|3088.6|3088.6|3088.6|3088.52|3088.52|0
1653908880000|2022-05-30 11:08:00|3088.48|3088.48|3088.66|3088.66|3088.66|3088.66|3088.48|3088.48|0
1653908890000|2022-05-30 11:08:10|3088.74|3088.74|3088.76|3088.76|3088.76|3088.76|3088.74|3088.74|0
1653908900000|2022-05-30 11:08:20|3088.99|3088.99|3089.04|3089.04|3089.09|3089.09|3088.99|3088.99|0
1653908910000|2022-05-30 11:08:30|3089.38|3089.38|3089.38|3089.38|3089.38|3089.38|3089.38|3089.38|0
1653908930000|2022-05-30 11:08:50|3089.46|3089.46|3089.46|3089.46|3089.46|3089.46|3089.46|3089.46|0
1653908940000|2022-05-30 11:09:00|3089.68|3089.68|3089.57|3089.57|3089.79|3089.79|3089.57|3089.57|0
1653908960000|2022-05-30 11:09:20|3089.59|3089.59|3089.59|3089.59|3089.59|3089.59|3089.59|3089.59|0
1653908990000|2022-05-30 11:09:50|3089.8|3089.8|3090.01|3090.01|3090.01|3090.01|3089.8|3089.8|0
1653909010000|2022-05-30 11:10:10|3090.1|3090.1|3090.1|3090.1|3090.1|3090.1|3090.1|3090.1|0
1653909040000|2022-05-30 11:10:40|3090.28|3090.28|3090.2|3090.2|3090.28|3090.28|3090.2|3090.2|0
1653909050000|2022-05-30 11:10:50|3090.44|3090.44|3090.69|3090.69|3090.73|3090.73|3090.32|3090.32|0
1653909100000|2022-05-30 11:11:40|3090.67|3090.67|3090.67|3090.67|3090.67|3090.67|3090.67|3090.67|0
1653909110000|2022-05-30 11:11:50|3090.71|3090.71|3090.71|3090.71|3090.71|3090.71|3090.71|3090.71|0
1653909120000|2022-05-30 11:12:00|3090.83|3090.83|3090.83|3090.83|3090.83|3090.83|3090.83|3090.83|0
1653909130000|2022-05-30 11:12:10|3090.91|3090.91|3090.5|3090.5|3090.91|3090.91|3090.5|3090.5|0
1653909140000|2022-05-30 11:12:20|3090.29|3090.29|3090.29|3090.29|3090.29|3090.29|3090.29|3090.29|0
1653909160000|2022-05-30 11:12:40|3090.45|3090.45|3090.45|3090.45|3090.45|3090.45|3090.45|3090.45|0
1653909170000|2022-05-30 11:12:50|3090.41|3090.41|3090.41|3090.41|3090.41|3090.41|3090.41|3090.41|0
1653909200000|2022-05-30 11:13:20|3090.33|3090.33|3090.17|3090.17|3090.33|3090.33|3090.17|3090.17|0
1653909210000|2022-05-30 11:13:30|3090.09|3090.09|3090.09|3090.09|3090.09|3090.09|3090.09|3090.09|0
1653909280000|2022-05-30 11:14:40|3090.42|3090.42|3090.42|3090.42|3090.42|3090.42|3090.42|3090.42|0
1653909310000|2022-05-30 11:15:10|3090.47|3090.47|3090.47|3090.47|3090.47|3090.47|3090.47|3090.47|0
1653909440000|2022-05-30 11:17:20|3090.39|3090.39|3090.39|3090.39|3090.39|3090.39|3090.39|3090.39|0
1653909450000|2022-05-30 11:17:30|3090.31|3090.31|3090.31|3090.31|3090.31|3090.31|3090.31|3090.31|0
1653909480000|2022-05-30 11:18:00|3090.41|3090.41|3090.24|3090.24|3090.41|3090.41|3090.24|3090.24|0
1653909540000|2022-05-30 11:19:00|3090.04|3090.04|3090.04|3090.04|3090.04|3090.04|3090.04|3090.04|0
1653909550000|2022-05-30 11:19:10|3090.14|3090.14|3090.14|3090.14|3090.14|3090.14|3090.14|3090.14|0
1653909560000|2022-05-30 11:19:20|3090.04|3090.04|3090.04|3090.04|3090.04|3090.04|3090.04|3090.04|0
1653909590000|2022-05-30 11:19:50|3089.75|3089.75|3089.75|3089.75|3089.75|3089.75|3089.75|3089.75|0
1653909600000|2022-05-30 11:20:00|3089.71|3089.71|3089.87|3089.87|3089.87|3089.87|3089.71|3089.71|0
1653909610000|2022-05-30 11:20:10|3089.91|3089.91|3089.91|3089.91|3089.91|3089.91|3089.91|3089.91|0
1653909680000|2022-05-30 11:21:20|3089.87|3089.87|3089.87|3089.87|3089.87|3089.87|3089.87|3089.87|0
1653909700000|2022-05-30 11:21:40|3089.97|3089.97|3089.97|3089.97|3089.97|3089.97|3089.97|3089.97|0
1653909710000|2022-05-30 11:21:50|3089.93|3089.93|3089.93|3089.93|3089.93|3089.93|3089.93|3089.93|0
1653909760000|2022-05-30 11:22:40|3090|3090|3090|3090|3090|3090|3090|3090|0
1653909770000|2022-05-30 11:22:50|3089.94|3089.94|3089.94|3089.94|3089.94|3089.94|3089.94|3089.94|0
1653909810000|2022-05-30 11:23:30|3089.86|3089.86|3089.86|3089.86|3089.86|3089.86|3089.86|3089.86|0
1653909860000|2022-05-30 11:24:20|3089.71|3089.71|3089.71|3089.71|3089.71|3089.71|3089.71|3089.71|0
1653909870000|2022-05-30 11:24:30|3089.79|3089.79|3089.79|3089.79|3089.79|3089.79|3089.79|3089.79|0
1653909880000|2022-05-30 11:24:40|3089.75|3089.75|3089.75|3089.75|3089.75|3089.75|3089.75|3089.75|0
1653909890000|2022-05-30 11:24:50|3089.79|3089.79|3089.79|3089.79|3089.79|3089.79|3089.79|3089.79|0
1653909900000|2022-05-30 11:25:00|3090|3090|3090|3090|3090|3090|3090|3090|0
1653909940000|2022-05-30 11:25:40|3089.9|3089.9|3089.9|3089.9|3089.9|3089.9|3089.9|3089.9|0
1653909960000|2022-05-30 11:26:00|3089.97|3089.97|3090.01|3090.01|3090.01|3090.01|3089.97|3089.97|0
1653909970000|2022-05-30 11:26:10|3090.11|3090.11|3091.49|3091.49|3091.49|3091.49|3090.11|3090.11|0
1653909980000|2022-05-30 11:26:20|3091.59|3091.59|3091.59|3091.59|3091.59|3091.59|3091.59|3091.59|0
1653909990000|2022-05-30 11:26:30|3091.75|3091.75|3091.75|3091.75|3091.75|3091.75|3091.75|3091.75|0
1653910000000|2022-05-30 11:26:40|3091.95|3091.95|3091.95|3091.95|3091.95|3091.95|3091.95|3091.95|0
1653910010000|2022-05-30 11:26:50|3092.29|3092.29|3091.95|3091.95|3092.29|3092.29|3091.95|3091.95|0
1653910020000|2022-05-30 11:27:00|3092.62|3092.62|3092.29|3092.29|3092.62|3092.62|3092.29|3092.29|0
1653910040000|2022-05-30 11:27:20|3091.95|3091.95|3091.95|3091.95|3091.95|3091.95|3091.95|3091.95|0
1653910070000|2022-05-30 11:27:50|3091.84|3091.84|3091.84|3091.84|3091.84|3091.84|3091.84|3091.84|0
1653910100000|2022-05-30 11:28:20|3091.92|3091.92|3092.25|3092.25|3092.25|3092.25|3091.92|3091.92|0
1653910120000|2022-05-30 11:28:40|3092.17|3092.17|3092.29|3092.29|3092.29|3092.29|3092.17|3092.17|0
1653910130000|2022-05-30 11:28:50|3092.36|3092.36|3092.36|3092.36|3092.36|3092.36|3092.36|3092.36|0
1653910140000|2022-05-30 11:29:00|3092.03|3092.03|3092.03|3092.03|3092.03|3092.03|3092.03|3092.03|0
1653910200000|2022-05-30 11:30:00|3091.85|3091.85|3092.03|3092.03|3092.03|3092.03|3091.67|3091.67|0
1653910220000|2022-05-30 11:30:20|3092.21|3092.21|3092.21|3092.21|3092.21|3092.21|3092.21|3092.21|0
1653910240000|2022-05-30 11:30:40|3091.87|3091.87|3091.87|3091.87|3091.87|3091.87|3091.87|3091.87|0
1653910260000|2022-05-30 11:31:00|3091.79|3091.79|3091.47|3091.47|3091.79|3091.79|3091.47|3091.47|0
1653910270000|2022-05-30 11:31:10|3091.37|3091.37|3091.37|3091.37|3091.37|3091.37|3091.37|3091.37|0
1653910290000|2022-05-30 11:31:30|3090.03|3090.03|3087.69|3087.69|3090.03|3090.03|3087.69|3087.69|0
1653910300000|2022-05-30 11:31:40|3087.62|3087.62|3087.5|3087.5|3087.62|3087.62|3087.29|3087.29|0
1653910310000|2022-05-30 11:31:50|3087.62|3087.62|3087.62|3087.62|3087.62|3087.62|3087.62|3087.62|0
1653910320000|2022-05-30 11:32:00|3087.95|3087.95|3087.95|3087.95|3087.95|3087.95|3087.95|3087.95|0
1653910340000|2022-05-30 11:32:20|3088.28|3088.28|3088.46|3088.46|3088.46|3088.46|3088.28|3088.28|0
1653910380000|2022-05-30 11:33:00|3088.54|3088.54|3088.54|3088.54|3088.54|3088.54|3088.54|3088.54|0
1653910420000|2022-05-30 11:33:40|3088.21|3088.21|3088.21|3088.21|3088.21|3088.21|3088.21|3088.21|0
1653910450000|2022-05-30 11:34:10|3088.39|3088.39|3088.46|3088.46|3088.46|3088.46|3088.39|3088.39|0
1653910460000|2022-05-30 11:34:20|3088.67|3088.67|3088.67|3088.67|3088.67|3088.67|3088.67|3088.67|0
1653910480000|2022-05-30 11:34:40|3088.63|3088.63|3088.63|3088.63|3088.63|3088.63|3088.63|3088.63|0
1653910510000|2022-05-30 11:35:10|3088.66|3088.66|3088.66|3088.66|3088.66|3088.66|3088.66|3088.66|0
1653910520000|2022-05-30 11:35:20|3088.71|3088.71|3089.14|3089.14|3089.14|3089.14|3088.71|3088.71|0
1653910630000|2022-05-30 11:37:10|3088.94|3088.94|3088.94|3088.94|3088.94|3088.94|3088.94|3088.94|0
1653910660000|2022-05-30 11:37:40|3088.83|3088.83|3089.32|3089.32|3089.32|3089.32|3088.83|3088.83|0
1653910670000|2022-05-30 11:37:50|3089.65|3089.65|3089.65|3089.65|3089.65|3089.65|3089.65|3089.65|0
1653910690000|2022-05-30 11:38:10|3089.74|3089.74|3089.7|3089.7|3089.86|3089.86|3089.41|3089.41|0
1653910700000|2022-05-30 11:38:20|3089.77|3089.77|3089.55|3089.55|3089.77|3089.77|3089.55|3089.55|0
1653910740000|2022-05-30 11:39:00|3089.66|3089.66|3089.66|3089.66|3089.66|3089.66|3089.66|3089.66|0
1653910750000|2022-05-30 11:39:10|3089.73|3089.73|3089.73|3089.73|3089.73|3089.73|3089.73|3089.73|0
1653910780000|2022-05-30 11:39:40|3089.92|3089.92|3089.92|3089.92|3089.92|3089.92|3089.92|3089.92|0
1653910790000|2022-05-30 11:39:50|3090.1|3090.1|3090.1|3090.1|3090.1|3090.1|3090.1|3090.1|0
1653910810000|2022-05-30 11:40:10|3090.02|3090.02|3090.02|3090.02|3090.02|3090.02|3090.02|3090.02|0
1653910820000|2022-05-30 11:40:20|3089.68|3089.68|3089.09|3089.09|3089.68|3089.68|3089.09|3089.09|0
1653910850000|2022-05-30 11:40:50|3089.19|3089.19|3089.1|3089.1|3089.19|3089.19|3089.1|3089.1|0
1653910860000|2022-05-30 11:41:00|3089.21|3089.21|3089.37|3089.37|3089.37|3089.37|3089.21|3089.21|0
1653910890000|2022-05-30 11:41:30|3089.27|3089.27|3089.61|3089.61|3089.69|3089.69|3089.27|3089.27|0
1653910910000|2022-05-30 11:41:50|3089.68|3089.68|3090.29|3090.29|3090.29|3090.29|3089.68|3089.68|0
1653910920000|2022-05-30 11:42:00|3090.5|3090.5|3090.58|3090.58|3090.58|3090.58|3090.5|3090.5|0
1653910930000|2022-05-30 11:42:10|3090.7|3090.7|3090.7|3090.7|3090.7|3090.7|3090.7|3090.7|0
1653910940000|2022-05-30 11:42:20|3090.77|3090.77|3090.63|3090.63|3090.77|3090.77|3090.63|3090.63|0
1653910960000|2022-05-30 11:42:40|3090.96|3090.96|3090.96|3090.96|3090.96|3090.96|3090.96|3090.96|0
1653910980000|2022-05-30 11:43:00|3090.76|3090.76|3090.76|3090.76|3090.76|3090.76|3090.76|3090.76|0
1653910990000|2022-05-30 11:43:10|3090.67|3090.67|3090.67|3090.67|3090.67|3090.67|3090.67|3090.67|0
1653911030000|2022-05-30 11:43:50|3090.59|3090.59|3090.59|3090.59|3090.59|3090.59|3090.59|3090.59|0
1653911060000|2022-05-30 11:44:20|3090.8|3090.8|3090.8|3090.8|3090.8|3090.8|3090.8|3090.8|0
1653911090000|2022-05-30 11:44:50|3090.96|3090.96|3090.96|3090.96|3090.96|3090.96|3090.96|3090.96|0
1653911100000|2022-05-30 11:45:00|3090.75|3090.75|3090.75|3090.75|3090.75|3090.75|3090.75|3090.75|0
1653911110000|2022-05-30 11:45:10|3090.79|3090.79|3090.79|3090.79|3090.79|3090.79|3090.79|3090.79|0
1653911120000|2022-05-30 11:45:20|3090.92|3090.92|3090.92|3090.92|3090.92|3090.92|3090.92|3090.92|0
1653911180000|2022-05-30 11:46:20|3091|3091|3091|3091|3091|3091|3091|3091|0
1653911210000|2022-05-30 11:46:50|3090.82|3090.82|3090.82|3090.82|3090.82|3090.82|3090.82|3090.82|0
1653911250000|2022-05-30 11:47:30|3090.75|3090.75|3090.75|3090.75|3090.75|3090.75|3090.75|3090.75|0
1653911260000|2022-05-30 11:47:40|3090.67|3090.67|3090.67|3090.67|3090.67|3090.67|3090.67|3090.67|0
1653911270000|2022-05-30 11:47:50|3090.63|3090.63|3090.59|3090.59|3090.63|3090.63|3090.59|3090.59|0
1653911280000|2022-05-30 11:48:00|3089.92|3089.92|3089.59|3089.59|3089.92|3089.92|3089.59|3089.59|0
1653911290000|2022-05-30 11:48:10|3089.51|3089.51|3089.3|3089.3|3089.51|3089.51|3089.3|3089.3|0
1653911310000|2022-05-30 11:48:30|3088.97|3088.97|3088.97|3088.97|3088.97|3088.97|3088.97|3088.97|0
1653911330000|2022-05-30 11:48:50|3088.74|3088.74|3088.7|3088.7|3088.74|3088.74|3088.7|3088.7|0
1653911340000|2022-05-30 11:49:00|3088.81|3088.81|3088.81|3088.81|3088.81|3088.81|3088.81|3088.81|0
1653911390000|2022-05-30 11:49:50|3088.74|3088.74|3088.81|3088.81|3088.81|3088.81|3088.74|3088.74|0
1653911430000|2022-05-30 11:50:30|3088.72|3088.72|3088.72|3088.72|3088.72|3088.72|3088.72|3088.72|0
1653911440000|2022-05-30 11:50:40|3088.62|3088.62|3088.51|3088.51|3088.62|3088.62|3088.51|3088.51|0
1653911450000|2022-05-30 11:50:50|3088.62|3088.62|3088.21|3088.21|3088.62|3088.62|3088.21|3088.21|0
1653911460000|2022-05-30 11:51:00|3088.41|3088.41|3088.56|3088.56|3088.56|3088.56|3088.41|3088.41|0
1653911490000|2022-05-30 11:51:30|3088.48|3088.48|3088.56|3088.56|3088.56|3088.56|3088.48|3088.48|0
1653911500000|2022-05-30 11:51:40|3088.46|3088.46|3088.28|3088.28|3088.46|3088.46|3088.28|3088.28|0
1653911550000|2022-05-30 11:52:30|3088.35|3088.35|3088.35|3088.35|3088.35|3088.35|3088.35|3088.35|0
1653911560000|2022-05-30 11:52:40|3088.53|3088.53|3088.53|3088.53|3088.53|3088.53|3088.53|3088.53|0
1653911580000|2022-05-30 11:53:00|3088.72|3088.72|3088.83|3088.83|3088.83|3088.83|3088.72|3088.72|0
1653911590000|2022-05-30 11:53:10|3088.9|3088.9|3088.9|3088.9|3088.9|3088.9|3088.9|3088.9|0
1653911600000|2022-05-30 11:53:20|3089.01|3089.01|3089.01|3089.01|3089.01|3089.01|3089.01|3089.01|0
1653911620000|2022-05-30 11:53:40|3089.08|3089.08|3089.08|3089.08|3089.08|3089.08|3089.08|3089.08|0
1653911660000|2022-05-30 11:54:20|3089.21|3089.21|3089.21|3089.21|3089.21|3089.21|3089.21|3089.21|0
1653911670000|2022-05-30 11:54:30|3089.28|3089.28|3089.28|3089.28|3089.28|3089.28|3089.28|3089.28|0
1653911680000|2022-05-30 11:54:40|3089.39|3089.39|3089.39|3089.39|3089.39|3089.39|3089.39|3089.39|0
1653911710000|2022-05-30 11:55:10|3090.24|3090.24|3090.24|3090.24|3090.24|3090.24|3090.24|3090.24|0
1653911750000|2022-05-30 11:55:50|3090.07|3090.07|3090.07|3090.07|3090.07|3090.07|3090.07|3090.07|0
1653911760000|2022-05-30 11:56:00|3090.84|3090.84|3091.28|3091.28|3091.28|3091.28|3090.84|3090.84|0
1653911780000|2022-05-30 11:56:20|3091.49|3091.49|3091.82|3091.82|3091.82|3091.82|3091.49|3091.49|0
1653911830000|2022-05-30 11:57:10|3091.9|3091.9|3091.9|3091.9|3091.9|3091.9|3091.9|3091.9|0
1653911840000|2022-05-30 11:57:20|3091.82|3091.82|3091.82|3091.82|3091.82|3091.82|3091.82|3091.82|0
1653911880000|2022-05-30 11:58:00|3091.9|3091.9|3091.98|3091.98|3091.98|3091.98|3091.9|3091.9|0
1653911890000|2022-05-30 11:58:10|3091.9|3091.9|3091.82|3091.82|3091.9|3091.9|3091.82|3091.82|0
1653911900000|2022-05-30 11:58:20|3091.94|3091.94|3091.94|3091.94|3091.94|3091.94|3091.94|3091.94|0
1653911930000|2022-05-30 11:58:50|3092.27|3092.27|3092.91|3092.91|3092.91|3092.91|3092.27|3092.27|0
1653911940000|2022-05-30 11:59:00|3093.09|3093.09|3093.3|3093.3|3093.48|3093.48|3093.09|3093.09|0
1653911950000|2022-05-30 11:59:10|3093.39|3093.39|3093.39|3093.39|3093.39|3093.39|3093.39|3093.39|0
1653911960000|2022-05-30 11:59:20|3093.75|3093.75|3094.19|3094.19|3094.19|3094.19|3093.75|3093.75|0
1653911980000|2022-05-30 11:59:40|3094.39|3094.39|3094.39|3094.39|3094.39|3094.39|3094.39|3094.39|0
1653911990000|2022-05-30 11:59:50|3094.47|3094.47|3094.47|3094.47|3094.47|3094.47|3094.47|3094.47|0
1653912000000|2022-05-30 12:00:00|3094.55|3094.55|3094.55|3094.55|3094.55|3094.55|3094.55|3094.55|0
1653912010000|2022-05-30 12:00:10|3094.88|3094.88|3094.88|3094.88|3094.88|3094.88|3094.88|3094.88|0
1653912060000|2022-05-30 12:01:00|3094.97|3094.97|3095.97|3095.97|3095.97|3095.97|3094.97|3094.97|0
1653912070000|2022-05-30 12:01:10|3095.89|3095.89|3095.89|3095.89|3095.89|3095.89|3095.89|3095.89|0
1653912080000|2022-05-30 12:01:20|3095.56|3095.56|3095.68|3095.68|3095.68|3095.68|3095.56|3095.56|0
1653912120000|2022-05-30 12:02:00|3096.02|3096.02|3096.1|3096.1|3096.1|3096.1|3096.02|3096.02|0
1653912130000|2022-05-30 12:02:10|3096.12|3096.12|3096.12|3096.12|3096.12|3096.12|3096.12|3096.12|0
1653912140000|2022-05-30 12:02:20|3096.04|3096.04|3095.96|3095.96|3096.04|3096.04|3095.96|3095.96|0
1653912150000|2022-05-30 12:02:30|3096.03|3096.03|3096.03|3096.03|3096.03|3096.03|3096.03|3096.03|0
1653912160000|2022-05-30 12:02:40|3095.7|3095.7|3095.52|3095.52|3095.7|3095.7|3095.52|3095.52|0
1653912170000|2022-05-30 12:02:50|3095.63|3095.63|3095.42|3095.42|3095.63|3095.63|3095.42|3095.42|0
1653912190000|2022-05-30 12:03:10|3095.59|3095.59|3095.8|3095.8|3095.8|3095.8|3095.59|3095.59|0
1653912200000|2022-05-30 12:03:20|3095.73|3095.73|3095.66|3095.66|3095.73|3095.73|3095.66|3095.66|0
1653912230000|2022-05-30 12:03:50|3095.77|3095.77|3095.77|3095.77|3095.77|3095.77|3095.77|3095.77|0
1653912240000|2022-05-30 12:04:00|3095.95|3095.95|3095.95|3095.95|3095.95|3095.95|3095.95|3095.95|0
1653912260000|2022-05-30 12:04:20|3095.61|3095.61|3095.43|3095.43|3095.61|3095.61|3095.43|3095.43|0
1653912300000|2022-05-30 12:05:00|3094.69|3094.69|3093.08|3093.08|3094.69|3094.69|3093.08|3093.08|0
1653912320000|2022-05-30 12:05:20|3093.02|3093.02|3093.1|3093.1|3093.1|3093.1|3093.02|3093.02|0
1653912340000|2022-05-30 12:05:40|3093.44|3093.44|3093.37|3093.37|3093.44|3093.44|3093.37|3093.37|0
1653912370000|2022-05-30 12:06:10|3093.19|3093.19|3093.08|3093.08|3093.19|3093.19|3093.08|3093.08|0
1653912390000|2022-05-30 12:06:30|3093.18|3093.18|3093.18|3093.18|3093.18|3093.18|3093.18|3093.18|0
1653912400000|2022-05-30 12:06:40|3093.1|3093.1|3092.96|3092.96|3093.1|3093.1|3092.96|3092.96|0
1653912420000|2022-05-30 12:07:00|3092.54|3092.54|3092.21|3092.21|3092.54|3092.54|3092.21|3092.21|0
1653912480000|2022-05-30 12:08:00|3092.42|3092.42|3092.53|3092.53|3092.53|3092.53|3092.42|3092.42|0
1653912500000|2022-05-30 12:08:20|3092.64|3092.64|3092.64|3092.64|3092.64|3092.64|3092.64|3092.64|0
1653912530000|2022-05-30 12:08:50|3092.72|3092.72|3092.72|3092.72|3092.72|3092.72|3092.72|3092.72|0
1653912550000|2022-05-30 12:09:10|3092.6|3092.6|3092.6|3092.6|3092.6|3092.6|3092.6|3092.6|0
1653912560000|2022-05-30 12:09:20|3092.64|3092.64|3092.82|3092.82|3092.82|3092.82|3092.64|3092.64|0
1653912610000|2022-05-30 12:10:10|3092.92|3092.92|3092.92|3092.92|3092.92|3092.92|3092.92|3092.92|0
1653912630000|2022-05-30 12:10:30|3093.59|3093.59|3093.59|3093.59|3093.59|3093.59|3093.41|3093.41|0
1653912640000|2022-05-30 12:10:40|3093.48|3093.48|3093.48|3093.48|3093.48|3093.48|3093.48|3093.48|0
1653912670000|2022-05-30 12:11:10|3093.38|3093.38|3093.38|3093.38|3093.38|3093.38|3093.38|3093.38|0
1653912690000|2022-05-30 12:11:30|3093.71|3093.71|3093.71|3093.71|3093.71|3093.71|3093.71|3093.71|0
1653912700000|2022-05-30 12:11:40|3093.55|3093.55|3093.55|3093.55|3093.55|3093.55|3093.55|3093.55|0
1653912720000|2022-05-30 12:12:00|3093.48|3093.48|3093.48|3093.48|3093.48|3093.48|3093.48|3093.48|0
1653912730000|2022-05-30 12:12:10|3093.4|3093.4|3093.55|3093.55|3093.55|3093.55|3093.4|3093.4|0
1653912740000|2022-05-30 12:12:20|3093.58|3093.58|3093.6|3093.6|3093.6|3093.6|3093.58|3093.58|0
1653912750000|2022-05-30 12:12:30|3093.27|3093.27|3093.27|3093.27|3093.27|3093.27|3093.27|3093.27|0
1653912760000|2022-05-30 12:12:40|3093.36|3093.36|3093.36|3093.36|3093.36|3093.36|3093.36|3093.36|0
1653912820000|2022-05-30 12:13:40|3093.46|3093.46|3093.46|3093.46|3093.46|3093.46|3093.46|3093.46|0
1653912830000|2022-05-30 12:13:50|3093.56|3093.56|3093.56|3093.56|3093.56|3093.56|3093.56|3093.56|0
1653912840000|2022-05-30 12:14:00|3093.74|3093.74|3093.74|3093.74|3093.74|3093.74|3093.74|3093.74|0
1653912880000|2022-05-30 12:14:40|3094.41|3094.41|3094.74|3094.74|3094.74|3094.74|3094.41|3094.41|0
1653912890000|2022-05-30 12:14:50|3094.81|3094.81|3095.15|3095.15|3095.15|3095.15|3094.81|3094.81|0
1653912910000|2022-05-30 12:15:10|3095.26|3095.26|3095.26|3095.26|3095.26|3095.26|3095.26|3095.26|0
1653912920000|2022-05-30 12:15:20|3095.47|3095.47|3095.47|3095.47|3095.47|3095.47|3095.47|3095.47|0
1653912930000|2022-05-30 12:15:30|3095.55|3095.55|3095.82|3095.82|3095.82|3095.82|3095.47|3095.47|0
1653912940000|2022-05-30 12:15:40|3095.64|3095.64|3095.64|3095.64|3095.64|3095.64|3095.64|3095.64|0
1653912950000|2022-05-30 12:15:50|3095.85|3095.85|3095.96|3095.96|3095.96|3095.96|3095.85|3095.85|0
1653912980000|2022-05-30 12:16:20|3096.18|3096.18|3096.18|3096.18|3096.18|3096.18|3096.18|3096.18|0
1653912990000|2022-05-30 12:16:30|3096.13|3096.13|3096.13|3096.13|3096.13|3096.13|3096.13|3096.13|0
1653913000000|2022-05-30 12:16:40|3096.21|3096.21|3096.32|3096.32|3096.32|3096.32|3096.21|3096.21|0
1653913010000|2022-05-30 12:16:50|3096.5|3096.5|3096.5|3096.5|3096.5|3096.5|3096.5|3096.5|0
1653913050000|2022-05-30 12:17:30|3096.67|3096.67|3096.67|3096.67|3096.67|3096.67|3096.67|3096.67|0
1653913060000|2022-05-30 12:17:40|3096.88|3096.88|3096.88|3096.88|3096.88|3096.88|3096.88|3096.88|0
1653913080000|2022-05-30 12:18:00|3096.55|3096.55|3096.22|3096.22|3096.55|3096.55|3096.22|3096.22|0
1653913120000|2022-05-30 12:18:40|3096.39|3096.39|3096.51|3096.51|3096.51|3096.51|3096.39|3096.39|0
1653913130000|2022-05-30 12:18:50|3096.44|3096.44|3096.44|3096.44|3096.44|3096.44|3096.44|3096.44|0
1653913140000|2022-05-30 12:19:00|3096.35|3096.35|3096.35|3096.35|3096.35|3096.35|3096.35|3096.35|0
1653913160000|2022-05-30 12:19:20|3096.69|3096.69|3096.69|3096.69|3096.69|3096.69|3096.69|3096.69|0
1653913170000|2022-05-30 12:19:30|3096.77|3096.77|3096.85|3096.85|3096.85|3096.85|3096.77|3096.77|0
1653913180000|2022-05-30 12:19:40|3096.89|3096.89|3096.93|3096.93|3096.93|3096.93|3096.89|3096.89|0
1653913200000|2022-05-30 12:20:00|3096.97|3096.97|3096.97|3096.97|3096.97|3096.97|3096.97|3096.97|0
1653913230000|2022-05-30 12:20:30|3096.93|3096.93|3096.93|3096.93|3096.93|3096.93|3096.93|3096.93|0
1653913240000|2022-05-30 12:20:40|3097.01|3097.01|3097.01|3097.01|3097.01|3097.01|3097.01|3097.01|0
1653913250000|2022-05-30 12:20:50|3096.86|3096.86|3096.98|3096.98|3096.98|3096.98|3096.86|3096.86|0
1653913260000|2022-05-30 12:21:00|3097.03|3097.03|3096.53|3096.53|3097.03|3097.03|3096.53|3096.53|0
1653913270000|2022-05-30 12:21:10|3096.63|3096.63|3097.04|3097.04|3097.04|3097.04|3096.63|3096.63|0
1653913280000|2022-05-30 12:21:20|3097.15|3097.15|3096.73|3096.73|3097.15|3097.15|3096.73|3096.73|0
1653913290000|2022-05-30 12:21:30|3096.65|3096.65|3096.47|3096.47|3096.65|3096.65|3096.47|3096.47|0
1653913350000|2022-05-30 12:22:30|3096.38|3096.38|3096.28|3096.28|3096.38|3096.38|3096.28|3096.28|0
1653913380000|2022-05-30 12:23:00|3096.46|3096.46|3095.35|3095.35|3096.46|3096.46|3095.35|3095.35|0
1653913390000|2022-05-30 12:23:10|3095.43|3095.43|3095.43|3095.43|3095.43|3095.43|3095.43|3095.43|0
1653913400000|2022-05-30 12:23:20|3095.32|3095.32|3095.04|3095.04|3095.37|3095.37|3095.04|3095.04|0
1653913430000|2022-05-30 12:23:50|3094.83|3094.83|3094.83|3094.83|3094.83|3094.83|3094.83|3094.83|0
1653913450000|2022-05-30 12:24:10|3094.75|3094.75|3094.49|3094.49|3094.75|3094.75|3094.49|3094.49|0
1653913460000|2022-05-30 12:24:20|3094.41|3094.41|3094.41|3094.41|3094.41|3094.41|3094.41|3094.41|0
1653913470000|2022-05-30 12:24:30|3094.24|3094.24|3094.14|3094.14|3094.24|3094.24|3094.14|3094.14|0
1653913480000|2022-05-30 12:24:40|3094.1|3094.1|3094.07|3094.07|3094.11|3094.11|3094.03|3094.03|0
1653913490000|2022-05-30 12:24:50|3094.11|3094.11|3094.07|3094.07|3094.11|3094.11|3094.07|3094.07|0
1653913500000|2022-05-30 12:25:00|3093.72|3093.72|3093.72|3093.72|3093.72|3093.72|3093.72|3093.72|0
1653913510000|2022-05-30 12:25:10|3093.9|3093.9|3093.79|3093.79|3093.9|3093.9|3093.79|3093.79|0
1653913530000|2022-05-30 12:25:30|3093.63|3093.63|3093.63|3093.63|3093.63|3093.63|3093.63|3093.63|0
1653913560000|2022-05-30 12:26:00|3093.71|3093.71|3093.67|3093.67|3093.71|3093.71|3093.67|3093.67|0
1653913580000|2022-05-30 12:26:20|3093.74|3093.74|3093.74|3093.74|3093.74|3093.74|3093.74|3093.74|0
1653913620000|2022-05-30 12:27:00|3093.65|3093.65|3093.65|3093.65|3093.65|3093.65|3093.65|3093.65|0
1653913670000|2022-05-30 12:27:50|3093.55|3093.55|3093.55|3093.55|3093.55|3093.55|3093.55|3093.55|0
1653913680000|2022-05-30 12:28:00|3093.21|3093.21|3093.03|3093.03|3093.21|3093.21|3093.03|3093.03|0
1653913700000|2022-05-30 12:28:20|3092.95|3092.95|3092.95|3092.95|3092.95|3092.95|3092.95|3092.95|0
1653913710000|2022-05-30 12:28:30|3092.62|3092.62|3092.62|3092.62|3092.62|3092.62|3092.62|3092.62|0
1653913720000|2022-05-30 12:28:40|3092.51|3092.51|3092.51|3092.51|3092.51|3092.51|3092.51|3092.51|0
1653913750000|2022-05-30 12:29:10|3092.37|3092.37|3092.37|3092.37|3092.37|3092.37|3092.26|3092.26|0
1653913790000|2022-05-30 12:29:50|3092.45|3092.45|3092.64|3092.64|3092.64|3092.64|3092.45|3092.45|0
1653913800000|2022-05-30 12:30:00|3092.74|3092.74|3092.85|3092.85|3092.85|3092.85|3092.59|3092.59|0
1653913810000|2022-05-30 12:30:10|3092.96|3092.96|3093.11|3093.11|3093.14|3093.14|3092.96|3092.96|0
1653913820000|2022-05-30 12:30:20|3093.14|3093.14|3093.09|3093.09|3093.32|3093.32|3093.09|3093.09|0
1653913850000|2022-05-30 12:30:50|3092.99|3092.99|3092.65|3092.65|3092.99|3092.99|3092.65|3092.65|0
1653913860000|2022-05-30 12:31:00|3092.55|3092.55|3092.55|3092.55|3092.55|3092.55|3092.55|3092.55|0
1653913870000|2022-05-30 12:31:10|3092.47|3092.47|3092.37|3092.37|3092.47|3092.47|3092.37|3092.37|0
1653913990000|2022-05-30 12:33:10|3092.34|3092.34|3091.83|3091.83|3092.34|3092.34|3091.83|3091.83|0
1653914000000|2022-05-30 12:33:20|3091.85|3091.85|3091.88|3091.88|3091.88|3091.88|3091.85|3091.85|0
1653914010000|2022-05-30 12:33:30|3092.05|3092.05|3092.53|3092.53|3092.53|3092.53|3092.05|3092.05|0
1653914080000|2022-05-30 12:34:40|3092.65|3092.65|3092.65|3092.65|3092.65|3092.65|3092.65|3092.65|0
1653914100000|2022-05-30 12:35:00|3092.62|3092.62|3092.62|3092.62|3092.62|3092.62|3092.62|3092.62|0
1653914110000|2022-05-30 12:35:10|3092.95|3092.95|3092.95|3092.95|3092.95|3092.95|3092.95|3092.95|0
1653914120000|2022-05-30 12:35:20|3092.8|3092.8|3092.8|3092.8|3092.8|3092.8|3092.8|3092.8|0
1653914130000|2022-05-30 12:35:30|3092.69|3092.69|3092.11|3092.11|3092.69|3092.69|3092.11|3092.11|0
1653914140000|2022-05-30 12:35:40|3092.24|3092.24|3092.24|3092.24|3092.24|3092.24|3092.24|3092.24|0
1653914160000|2022-05-30 12:36:00|3092.34|3092.34|3091.56|3091.56|3092.34|3092.34|3091.56|3091.56|0
1653914180000|2022-05-30 12:36:20|3091.46|3091.46|3091.46|3091.46|3091.46|3091.46|3091.46|3091.46|0
1653914220000|2022-05-30 12:37:00|3091.25|3091.25|3091.46|3091.46|3091.46|3091.46|3091.13|3091.13|0
1653914230000|2022-05-30 12:37:10|3091.42|3091.42|3092.32|3092.32|3092.32|3092.32|3091.42|3091.42|0
1653914240000|2022-05-30 12:37:20|3092.48|3092.48|3092.48|3092.48|3092.48|3092.48|3092.48|3092.48|0
1653914250000|2022-05-30 12:37:30|3092.5|3092.5|3092.5|3092.5|3092.5|3092.5|3092.5|3092.5|0
1653914270000|2022-05-30 12:37:50|3092.34|3092.34|3092.01|3092.01|3092.34|3092.34|3091.86|3091.86|0
1653914280000|2022-05-30 12:38:00|3091.86|3091.86|3091.86|3091.86|3091.86|3091.86|3091.86|3091.86|0
1653914300000|2022-05-30 12:38:20|3091.96|3091.96|3091.63|3091.63|3091.96|3091.96|3091.63|3091.63|0
1653914320000|2022-05-30 12:38:40|3091.53|3091.53|3091.19|3091.19|3091.53|3091.53|3091.19|3091.19|0
1653914330000|2022-05-30 12:38:50|3091.12|3091.12|3091.12|3091.12|3091.12|3091.12|3091.12|3091.12|0
1653914340000|2022-05-30 12:39:00|3091.02|3091.02|3091.02|3091.02|3091.02|3091.02|3091.02|3091.02|0
1653914350000|2022-05-30 12:39:10|3091.12|3091.12|3091.1|3091.1|3091.12|3091.12|3091.1|3091.1|0
1653914420000|2022-05-30 12:40:20|3091.02|3091.02|3091.02|3091.02|3091.02|3091.02|3091.02|3091.02|0
1653914430000|2022-05-30 12:40:30|3091.18|3091.18|3091.18|3091.18|3091.18|3091.18|3091.18|3091.18|0
1653914440000|2022-05-30 12:40:40|3091.26|3091.26|3091.59|3091.59|3091.59|3091.59|3091.26|3091.26|0
1653914450000|2022-05-30 12:40:50|3091.67|3091.67|3091.67|3091.67|3091.67|3091.67|3091.67|3091.67|0
1653914460000|2022-05-30 12:41:00|3091.72|3091.72|3091.72|3091.72|3091.72|3091.72|3091.72|3091.72|0
1653914470000|2022-05-30 12:41:10|3092.05|3092.05|3092.38|3092.38|3092.38|3092.38|3092.05|3092.05|0
1653914540000|2022-05-30 12:42:20|3092.51|3092.51|3092.54|3092.54|3092.59|3092.59|3092.51|3092.51|0
1653914550000|2022-05-30 12:42:30|3092.56|3092.56|3092.56|3092.56|3092.56|3092.56|3092.56|3092.56|0
1653914570000|2022-05-30 12:42:50|3092.59|3092.59|3092.59|3092.59|3092.59|3092.59|3092.59|3092.59|0
1653914580000|2022-05-30 12:43:00|3092.77|3092.77|3092.77|3092.77|3092.88|3092.88|3092.77|3092.77|0
1653914610000|2022-05-30 12:43:30|3092.44|3092.44|3092.44|3092.44|3092.44|3092.44|3092.44|3092.44|0
1653914630000|2022-05-30 12:43:50|3092.1|3092.1|3092.31|3092.31|3092.31|3092.31|3092.1|3092.1|0
1653914650000|2022-05-30 12:44:10|3092.14|3092.14|3092.07|3092.07|3092.14|3092.14|3092.07|3092.07|0
1653914660000|2022-05-30 12:44:20|3091.92|3091.92|3092.1|3092.1|3092.1|3092.1|3091.92|3091.92|0
1653914670000|2022-05-30 12:44:30|3091.99|3091.99|3091.76|3091.76|3091.99|3091.99|3091.76|3091.76|0
1653914690000|2022-05-30 12:44:50|3091.84|3091.84|3091.98|3091.98|3092.05|3092.05|3091.84|3091.84|0
1653914740000|2022-05-30 12:45:40|3092.02|3092.02|3092.02|3092.02|3092.02|3092.02|3092.02|3092.02|0
1653914750000|2022-05-30 12:45:50|3092.35|3092.35|3092.35|3092.35|3092.35|3092.35|3092.35|3092.35|0
1653914770000|2022-05-30 12:46:10|3092.53|3092.53|3092.53|3092.53|3092.53|3092.53|3092.53|3092.53|0
1653914790000|2022-05-30 12:46:30|3092.6|3092.6|3092.6|3092.6|3092.6|3092.6|3092.6|3092.6|0
1653914800000|2022-05-30 12:46:40|3092.91|3092.91|3092.91|3092.91|3092.91|3092.91|3092.91|3092.91|0
1653914820000|2022-05-30 12:47:00|3093.09|3093.09|3093.09|3093.09|3093.09|3093.09|3092.91|3092.91|0
1653914830000|2022-05-30 12:47:10|3092.91|3092.91|3092.91|3092.91|3092.99|3092.99|3092.91|3092.91|0
1653914860000|2022-05-30 12:47:40|3093.01|3093.01|3093.01|3093.01|3093.01|3093.01|3093.01|3093.01|0
1653914880000|2022-05-30 12:48:00|3093.09|3093.09|3093.09|3093.09|3093.09|3093.09|3093.09|3093.09|0
1653914890000|2022-05-30 12:48:10|3093.14|3093.14|3093.14|3093.14|3093.14|3093.14|3093.14|3093.14|0
1653914900000|2022-05-30 12:48:20|3093.07|3093.07|3093.07|3093.07|3093.07|3093.07|3093.07|3093.07|0
1653914930000|2022-05-30 12:48:50|3092.89|3092.89|3093.16|3093.16|3093.16|3093.16|3092.89|3092.89|0
1653914940000|2022-05-30 12:49:00|3093.08|3093.08|3093.08|3093.08|3093.08|3093.08|3093.08|3093.08|0
1653914980000|2022-05-30 12:49:40|3093.13|3093.13|3093.27|3093.27|3093.35|3093.35|3093.13|3093.13|0
1653914990000|2022-05-30 12:49:50|3093.5|3093.5|3093.69|3093.69|3093.69|3093.69|3093.5|3093.5|0
1653915000000|2022-05-30 12:50:00|3093.8|3093.8|3093.59|3093.59|3093.8|3093.8|3093.59|3093.59|0
1653915010000|2022-05-30 12:50:10|3093.48|3093.48|3093.48|3093.48|3093.48|3093.48|3093.48|3093.48|0
1653915020000|2022-05-30 12:50:20|3093.37|3093.37|3093.37|3093.37|3093.37|3093.37|3093.37|3093.37|0
1653915040000|2022-05-30 12:50:40|3093.45|3093.45|3093.59|3093.59|3093.59|3093.59|3093.45|3093.45|0
1653915050000|2022-05-30 12:50:50|3093.71|3093.71|3093.66|3093.66|3093.71|3093.71|3093.66|3093.66|0
1653915060000|2022-05-30 12:51:00|3093.68|3093.68|3093.68|3093.68|3093.68|3093.68|3093.68|3093.68|0
1653915070000|2022-05-30 12:51:10|3094.24|3094.24|3094.24|3094.24|3094.24|3094.24|3094.24|3094.24|0
1653915090000|2022-05-30 12:51:30|3094.34|3094.34|3094.15|3094.15|3094.34|3094.34|3094.15|3094.15|0
1653915100000|2022-05-30 12:51:40|3094.08|3094.08|3093.99|3093.99|3094.15|3094.15|3093.99|3093.99|0
1653915110000|2022-05-30 12:51:50|3093.87|3093.87|3093.83|3093.83|3093.91|3093.91|3093.8|3093.8|0
1653915150000|2022-05-30 12:52:30|3093.74|3093.74|3093.74|3093.74|3093.74|3093.74|3093.74|3093.74|0
1653915160000|2022-05-30 12:52:40|3093.4|3093.4|3093.4|3093.4|3093.4|3093.4|3093.4|3093.4|0
1653915170000|2022-05-30 12:52:50|3093.74|3093.74|3093.74|3093.74|3093.74|3093.74|3093.74|3093.74|0
1653915180000|2022-05-30 12:53:00|3093.63|3093.63|3093.3|3093.3|3093.63|3093.63|3093.21|3093.21|0
1653915190000|2022-05-30 12:53:10|3093.23|3093.23|3093.23|3093.23|3093.23|3093.23|3093.23|3093.23|0
1653915210000|2022-05-30 12:53:30|3093.13|3093.13|3093.13|3093.13|3093.13|3093.13|3093.13|3093.13|0
1653915220000|2022-05-30 12:53:40|3092.79|3092.79|3092.54|3092.54|3092.79|3092.79|3092.54|3092.54|0
1653915240000|2022-05-30 12:54:00|3092.21|3092.21|3092.21|3092.21|3092.21|3092.21|3092.21|3092.21|0
1653915250000|2022-05-30 12:54:10|3091.88|3091.88|3091.8|3091.8|3091.88|3091.88|3091.8|3091.8|0
1653915270000|2022-05-30 12:54:30|3091.64|3091.64|3091.64|3091.64|3091.64|3091.64|3091.64|3091.64|0
1653915300000|2022-05-30 12:55:00|3090.97|3090.97|3090.97|3090.97|3090.97|3090.97|3090.97|3090.97|0
1653915310000|2022-05-30 12:55:10|3091.3|3091.3|3091.3|3091.3|3091.3|3091.3|3091.3|3091.3|0
1653915360000|2022-05-30 12:56:00|3091.2|3091.2|3091.2|3091.2|3091.2|3091.2|3091.2|3091.2|0
1653915370000|2022-05-30 12:56:10|3091.38|3091.38|3091.55|3091.55|3091.55|3091.55|3091.38|3091.38|0
1653915400000|2022-05-30 12:56:40|3091.37|3091.37|3091.57|3091.57|3091.57|3091.57|3091.37|3091.37|0
1653915410000|2022-05-30 12:56:50|3091.24|3091.24|3091.45|3091.45|3091.45|3091.45|3091.24|3091.24|0
1653915420000|2022-05-30 12:57:00|3091.11|3091.11|3091.11|3091.11|3091.11|3091.11|3091.11|3091.11|0
1653915430000|2022-05-30 12:57:10|3090.89|3090.89|3090.78|3090.78|3090.89|3090.89|3090.78|3090.78|0
1653915440000|2022-05-30 12:57:20|3090.44|3090.44|3090.44|3090.44|3090.44|3090.44|3090.44|3090.44|0
1653915450000|2022-05-30 12:57:30|3090.35|3090.35|3090.34|3090.34|3090.44|3090.44|3090.34|3090.34|0
1653915470000|2022-05-30 12:57:50|3090.22|3090.22|3090.22|3090.22|3090.22|3090.22|3090.22|3090.22|0
1653915480000|2022-05-30 12:58:00|3089.81|3089.81|3089.81|3089.81|3089.81|3089.81|3089.81|3089.81|0
1653915500000|2022-05-30 12:58:20|3089.65|3089.65|3089.73|3089.73|3089.73|3089.73|3089.65|3089.65|0
1653915510000|2022-05-30 12:58:30|3089.4|3089.4|3089.4|3089.4|3089.4|3089.4|3089.4|3089.4|0
1653915530000|2022-05-30 12:58:50|3089.51|3089.51|3089.51|3089.51|3089.51|3089.51|3089.51|3089.51|0
1653915540000|2022-05-30 12:59:00|3089.44|3089.44|3089.44|3089.44|3089.44|3089.44|3089.44|3089.44|0
1653915550000|2022-05-30 12:59:10|3089.1|3089.1|3089.1|3089.1|3089.1|3089.1|3089.1|3089.1|0
1653915560000|2022-05-30 12:59:20|3088.93|3088.93|3088.85|3088.85|3088.93|3088.93|3088.85|3088.85|0
1653915580000|2022-05-30 12:59:40|3088.77|3088.77|3088.7|3088.7|3088.77|3088.77|3088.7|3088.7|0
1653915590000|2022-05-30 12:59:50|3088.61|3088.61|3088.58|3088.58|3088.61|3088.61|3088.53|3088.53|0
1653915600000|2022-05-30 13:00:00|3088.61|3088.61|3088.5|3088.5|3088.61|3088.61|3088.5|3088.5|0
1653915610000|2022-05-30 13:00:10|3087.84|3087.84|3088.17|3088.17|3088.17|3088.17|3087.84|3087.84|0
1653915620000|2022-05-30 13:00:20|3088.25|3088.25|3088.25|3088.25|3088.25|3088.25|3088.25|3088.25|0
1653915640000|2022-05-30 13:00:40|3088.09|3088.09|3088.09|3088.09|3088.09|3088.09|3088.09|3088.09|0
1653915650000|2022-05-30 13:00:50|3088.01|3088.01|3087.85|3087.85|3088.01|3088.01|3087.85|3087.85|0
1653915660000|2022-05-30 13:01:00|3088.18|3088.18|3088.18|3088.18|3088.18|3088.18|3088.18|3088.18|0
1653915680000|2022-05-30 13:01:20|3088.51|3088.51|3088.51|3088.51|3088.51|3088.51|3088.51|3088.51|0
1653915690000|2022-05-30 13:01:30|3088.69|3088.69|3088.69|3088.69|3088.69|3088.69|3088.69|3088.69|0
1653915700000|2022-05-30 13:01:40|3088.59|3088.59|3088.59|3088.59|3088.59|3088.59|3088.59|3088.59|0
1653915750000|2022-05-30 13:02:30|3088.67|3088.67|3088.67|3088.67|3088.67|3088.67|3088.67|3088.67|0
1653915780000|2022-05-30 13:03:00|3088.59|3088.59|3088.59|3088.59|3088.59|3088.59|3088.59|3088.59|0
1653915800000|2022-05-30 13:03:20|3088.67|3088.67|3088.67|3088.67|3088.67|3088.67|3088.67|3088.67|0
1653915840000|2022-05-30 13:04:00|3088.87|3088.87|3088.87|3088.87|3088.87|3088.87|3088.87|3088.87|0
1653915910000|2022-05-30 13:05:10|3088.76|3088.76|3088.76|3088.76|3088.76|3088.76|3088.76|3088.76|0
1653915930000|2022-05-30 13:05:30|3088.94|3088.94|3088.94|3088.94|3088.94|3088.94|3088.94|3088.94|0
1653915940000|2022-05-30 13:05:40|3088.86|3088.86|3088.86|3088.86|3088.86|3088.86|3088.86|3088.86|0
1653915960000|2022-05-30 13:06:00|3088.74|3088.74|3088.74|3088.74|3088.74|3088.74|3088.74|3088.74|0
1653915970000|2022-05-30 13:06:10|3088.72|3088.72|3088.7|3088.7|3088.77|3088.77|3088.7|3088.7|0
1653915980000|2022-05-30 13:06:20|3088.62|3088.62|3088.62|3088.62|3088.62|3088.62|3088.62|3088.62|0
1653916000000|2022-05-30 13:06:40|3088.95|3088.95|3089.26|3089.26|3089.26|3089.26|3088.92|3088.92|0
1653916010000|2022-05-30 13:06:50|3089.47|3089.47|3089.39|3089.39|3089.47|3089.47|3089.39|3089.39|0
1653916030000|2022-05-30 13:07:10|3089.31|3089.31|3089.31|3089.31|3089.31|3089.31|3089.31|3089.31|0
1653916040000|2022-05-30 13:07:20|3089.13|3089.13|3089.13|3089.13|3089.13|3089.13|3089.13|3089.13|0
1653916050000|2022-05-30 13:07:30|3088.47|3088.47|3088.47|3088.47|3088.47|3088.47|3088.47|3088.47|0
1653916060000|2022-05-30 13:07:40|3088.43|3088.43|3088.43|3088.43|3088.43|3088.43|3088.43|3088.43|0
1653916070000|2022-05-30 13:07:50|3088.5|3088.5|3088.5|3088.5|3088.5|3088.5|3088.5|3088.5|0
1653916080000|2022-05-30 13:08:00|3088.4|3088.4|3088.21|3088.21|3088.4|3088.4|3088.21|3088.21|0
1653916090000|2022-05-30 13:08:10|3088.02|3088.02|3087.3|3087.3|3088.02|3088.02|3087.3|3087.3|0
1653916100000|2022-05-30 13:08:20|3087.25|3087.25|3086.92|3086.92|3087.25|3087.25|3086.92|3086.92|0
1653916110000|2022-05-30 13:08:30|3086.84|3086.84|3086.84|3086.84|3086.84|3086.84|3086.84|3086.84|0
1653916120000|2022-05-30 13:08:40|3086.92|3086.92|3087.08|3087.08|3087.08|3087.08|3086.92|3086.92|0
1653916140000|2022-05-30 13:09:00|3087.19|3087.19|3087.19|3087.19|3087.19|3087.19|3087.19|3087.19|0
1653916260000|2022-05-30 13:11:00|3087.12|3087.12|3087.12|3087.12|3087.12|3087.12|3087.12|3087.12|0
1653916290000|2022-05-30 13:11:30|3086.94|3086.94|3086.63|3086.63|3086.94|3086.94|3086.63|3086.63|0
1653916300000|2022-05-30 13:11:40|3086.75|3086.75|3086.67|3086.67|3086.75|3086.75|3086.67|3086.67|0
1653916310000|2022-05-30 13:11:50|3086.33|3086.33|3086.33|3086.33|3086.33|3086.33|3086.33|3086.33|0
1653916330000|2022-05-30 13:12:10|3086.15|3086.15|3086.15|3086.15|3086.15|3086.15|3086.15|3086.15|0
1653916340000|2022-05-30 13:12:20|3086.09|3086.09|3086.09|3086.09|3086.09|3086.09|3086.09|3086.09|0
1653916360000|2022-05-30 13:12:40|3086.13|3086.13|3086.13|3086.13|3086.13|3086.13|3086.13|3086.13|0
1653916370000|2022-05-30 13:12:50|3086.47|3086.47|3087.36|3087.36|3087.36|3087.36|3086.39|3086.39|0
1653916390000|2022-05-30 13:13:10|3087.47|3087.47|3087.64|3087.64|3087.64|3087.64|3087.47|3087.47|0
1653916420000|2022-05-30 13:13:40|3087.68|3087.68|3087.68|3087.68|3087.68|3087.68|3087.68|3087.68|0
1653916430000|2022-05-30 13:13:50|3087.73|3087.73|3087.73|3087.73|3087.73|3087.73|3087.73|3087.73|0
1653916440000|2022-05-30 13:14:00|3087.18|3087.18|3087.18|3087.18|3087.18|3087.18|3087.18|3087.18|0
1653916490000|2022-05-30 13:14:50|3087.26|3087.26|3087.01|3087.01|3087.26|3087.26|3087.01|3087.01|0
1653916500000|2022-05-30 13:15:00|3087.12|3087.12|3087.39|3087.39|3087.47|3087.47|3087.12|3087.12|0
1653916510000|2022-05-30 13:15:10|3087.43|3087.43|3087.47|3087.47|3087.47|3087.47|3087.43|3087.43|0
1653916640000|2022-05-30 13:17:20|3087.55|3087.55|3087.52|3087.52|3087.55|3087.55|3087.5|3087.5|0
1653916660000|2022-05-30 13:17:40|3087.7|3087.7|3087.7|3087.7|3087.7|3087.7|3087.7|3087.7|0
1653916670000|2022-05-30 13:17:50|3087.72|3087.72|3087.68|3087.68|3087.72|3087.72|3087.56|3087.56|0
1653916680000|2022-05-30 13:18:00|3087.83|3087.83|3087.65|3087.65|3087.83|3087.83|3087.65|3087.65|0
1653916700000|2022-05-30 13:18:20|3087.63|3087.63|3087.63|3087.63|3087.68|3087.68|3087.63|3087.63|0
1653916710000|2022-05-30 13:18:30|3087.72|3087.72|3087.77|3087.77|3087.95|3087.95|3087.72|3087.72|0
1653916720000|2022-05-30 13:18:40|3087.75|3087.75|3087.72|3087.72|3087.75|3087.75|3087.72|3087.72|0
1653916740000|2022-05-30 13:19:00|3087.7|3087.7|3087.7|3087.7|3087.7|3087.7|3087.7|3087.7|0
1653916750000|2022-05-30 13:19:10|3087.62|3087.62|3087.62|3087.62|3087.62|3087.62|3087.62|3087.62|0
1653916760000|2022-05-30 13:19:20|3087.95|3087.95|3087.77|3087.77|3087.95|3087.95|3087.77|3087.77|0
1653916770000|2022-05-30 13:19:30|3087.81|3087.81|3087.81|3087.81|3087.81|3087.81|3087.81|3087.81|0
1653916810000|2022-05-30 13:20:10|3087.65|3087.65|3087.52|3087.52|3087.65|3087.65|3087.52|3087.52|0
1653916820000|2022-05-30 13:20:20|3087.6|3087.6|3087.68|3087.68|3087.68|3087.68|3087.6|3087.6|0
1653916850000|2022-05-30 13:20:50|3087.78|3087.78|3087.78|3087.78|3087.78|3087.78|3087.78|3087.78|0
1653916900000|2022-05-30 13:21:40|3087.49|3087.49|3087.49|3087.49|3087.49|3087.49|3087.49|3087.49|0
1653916920000|2022-05-30 13:22:00|3087.38|3087.38|3087.28|3087.28|3087.38|3087.38|3087.28|3087.28|0
1653916990000|2022-05-30 13:23:10|3087.25|3087.25|3087.18|3087.18|3087.25|3087.25|3087.18|3087.18|0
1653917000000|2022-05-30 13:23:20|3087.26|3087.26|3087.26|3087.26|3087.26|3087.26|3087.26|3087.26|0
1653917030000|2022-05-30 13:23:50|3087.1|3087.1|3086.66|3086.66|3087.1|3087.1|3086.66|3086.66|0
1653917040000|2022-05-30 13:24:00|3086.58|3086.58|3086.58|3086.58|3086.58|3086.58|3086.58|3086.58|0
1653917060000|2022-05-30 13:24:20|3086.68|3086.68|3086.71|3086.71|3086.71|3086.71|3086.68|3086.68|0
1653917070000|2022-05-30 13:24:30|3086.83|3086.83|3086.83|3086.83|3086.83|3086.83|3086.83|3086.83|0
1653917110000|2022-05-30 13:25:10|3086.92|3086.92|3086.92|3086.92|3086.92|3086.92|3086.92|3086.92|0
1653917120000|2022-05-30 13:25:20|3087.01|3087.01|3087.01|3087.01|3087.01|3087.01|3087.01|3087.01|0
1653917220000|2022-05-30 13:27:00|3086.91|3086.91|3086.91|3086.91|3086.91|3086.91|3086.91|3086.91|0
1653917230000|2022-05-30 13:27:10|3087.12|3087.12|3087.37|3087.37|3087.37|3087.37|3087.12|3087.12|0
1653917240000|2022-05-30 13:27:20|3087.29|3087.29|3087.29|3087.29|3087.29|3087.29|3087.29|3087.29|0
1653917260000|2022-05-30 13:27:40|3087.22|3087.22|3087.05|3087.05|3087.22|3087.22|3087.05|3087.05|0
1653917290000|2022-05-30 13:28:10|3086.94|3086.94|3086.94|3086.94|3086.94|3086.94|3086.94|3086.94|0
1653917300000|2022-05-30 13:28:20|3087.05|3087.05|3087.17|3087.17|3087.17|3087.17|3087.05|3087.05|0
1653917320000|2022-05-30 13:28:40|3087.27|3087.27|3087.3|3087.3|3087.3|3087.3|3087.19|3087.19|0
1653917350000|2022-05-30 13:29:10|3087.38|3087.38|3087.38|3087.38|3087.38|3087.38|3087.38|3087.38|0
1653917360000|2022-05-30 13:29:20|3087.46|3087.46|3087.46|3087.46|3087.46|3087.46|3087.46|3087.46|0
1653917370000|2022-05-30 13:29:30|3087.79|3087.79|3087.88|3087.88|3087.88|3087.88|3087.79|3087.79|0
1653917390000|2022-05-30 13:29:50|3088.04|3088.04|3088.04|3088.04|3088.04|3088.04|3088.04|3088.04|0
1653917400000|2022-05-30 13:30:00|3087.99|3087.99|3087.95|3087.95|3087.99|3087.99|3087.95|3087.95|0
1653917410000|2022-05-30 13:30:10|3088.01|3088.01|3088.01|3088.01|3088.01|3088.01|3088.01|3088.01|0
1653917420000|2022-05-30 13:30:20|3087.67|3087.67|3087.34|3087.34|3087.67|3087.67|3087.34|3087.34|0
1653917440000|2022-05-30 13:30:40|3086.92|3086.92|3087.2|3087.2|3087.34|3087.34|3086.92|3086.92|0
1653917450000|2022-05-30 13:30:50|3087.15|3087.15|3087.08|3087.08|3087.15|3087.15|3087.08|3087.08|0
1653917460000|2022-05-30 13:31:00|3086.95|3086.95|3086.95|3086.95|3086.95|3086.95|3086.95|3086.95|0
1653917520000|2022-05-30 13:32:00|3087.03|3087.03|3087.03|3087.03|3087.03|3087.03|3087.03|3087.03|0
1653917530000|2022-05-30 13:32:10|3087.14|3087.14|3087.14|3087.14|3087.14|3087.14|3087.14|3087.14|0
1653917540000|2022-05-30 13:32:20|3087.04|3087.04|3087.04|3087.04|3087.04|3087.04|3087.04|3087.04|0
1653917550000|2022-05-30 13:32:30|3086.37|3086.37|3086.37|3086.37|3086.37|3086.37|3086.37|3086.37|0
1653917560000|2022-05-30 13:32:40|3086.55|3086.55|3086.51|3086.51|3086.55|3086.55|3086.51|3086.51|0
1653917570000|2022-05-30 13:32:50|3086.61|3086.61|3086.61|3086.61|3086.61|3086.61|3086.61|3086.61|0
1653917580000|2022-05-30 13:33:00|3086.71|3086.71|3086.71|3086.71|3086.82|3086.82|3086.71|3086.71|0
1653917590000|2022-05-30 13:33:10|3086.6|3086.6|3085.67|3085.67|3086.6|3086.6|3085.67|3085.67|0
1653917600000|2022-05-30 13:33:20|3085.59|3085.59|3086.13|3086.13|3086.13|3086.13|3085.59|3085.59|0
1653917610000|2022-05-30 13:33:30|3086.03|3086.03|3086.03|3086.03|3086.03|3086.03|3086.03|3086.03|0
1653917630000|2022-05-30 13:33:50|3085.95|3085.95|3085.95|3085.95|3085.95|3085.95|3085.95|3085.95|0
1653917640000|2022-05-30 13:34:00|3085.77|3085.77|3085.7|3085.7|3085.77|3085.77|3085.7|3085.7|0
1653917650000|2022-05-30 13:34:10|3085.59|3085.59|3085.49|3085.49|3085.59|3085.59|3085.49|3085.49|0
1653917660000|2022-05-30 13:34:20|3085.39|3085.39|3085.06|3085.06|3085.39|3085.39|3085.06|3085.06|0
1653917670000|2022-05-30 13:34:30|3085.39|3085.39|3085.31|3085.31|3085.39|3085.39|3085.31|3085.31|0
1653917680000|2022-05-30 13:34:40|3085.22|3085.22|3085.14|3085.14|3085.22|3085.22|3085.14|3085.14|0
1653917690000|2022-05-30 13:34:50|3085.06|3085.06|3085.03|3085.03|3085.06|3085.06|3085.03|3085.03|0
1653917700000|2022-05-30 13:35:00|3084.7|3084.7|3084.45|3084.45|3084.7|3084.7|3084.37|3084.37|0
1653917720000|2022-05-30 13:35:20|3084.41|3084.41|3084.41|3084.41|3084.41|3084.41|3084.41|3084.41|0
1653917740000|2022-05-30 13:35:40|3084.34|3084.34|3084.34|3084.34|3084.34|3084.34|3084.34|3084.34|0
1653917750000|2022-05-30 13:35:50|3084|3084|3083.77|3083.77|3084|3084|3083.77|3083.77|0
1653917760000|2022-05-30 13:36:00|3084.13|3084.13|3083.95|3083.95|3084.13|3084.13|3083.75|3083.75|0
1653917790000|2022-05-30 13:36:30|3084.03|3084.03|3084.03|3084.03|3084.03|3084.03|3084.03|3084.03|0
1653917800000|2022-05-30 13:36:40|3083.95|3083.95|3083.79|3083.79|3083.95|3083.95|3083.79|3083.79|0
1653917810000|2022-05-30 13:36:50|3084.11|3084.11|3084.03|3084.03|3084.11|3084.11|3084.03|3084.03|0
1653917820000|2022-05-30 13:37:00|3084.11|3084.11|3083.79|3083.79|3084.11|3084.11|3083.79|3083.79|0
1653917830000|2022-05-30 13:37:10|3083.87|3083.87|3083.87|3083.87|3083.87|3083.87|3083.87|3083.87|0
1653917850000|2022-05-30 13:37:30|3083.76|3083.76|3083.76|3083.76|3083.76|3083.76|3083.76|3083.76|0
1653917860000|2022-05-30 13:37:40|3083.92|3083.92|3083.92|3083.92|3083.92|3083.92|3083.92|3083.92|0
1653917870000|2022-05-30 13:37:50|3083.88|3083.88|3083.53|3083.53|3083.88|3083.88|3083.53|3083.53|0
1653917890000|2022-05-30 13:38:10|3083.45|3083.45|3083.49|3083.49|3083.53|3083.53|3083.45|3083.45|0
1653917910000|2022-05-30 13:38:30|3083.4|3083.4|3083.4|3083.4|3083.4|3083.4|3083.4|3083.4|0
1653917930000|2022-05-30 13:38:50|3083.5|3083.5|3083.49|3083.49|3083.6|3083.6|3083.49|3083.49|0
1653917940000|2022-05-30 13:39:00|3083.35|3083.35|3083.21|3083.21|3083.35|3083.35|3083.14|3083.14|0
1653917950000|2022-05-30 13:39:10|3083.11|3083.11|3083.11|3083.11|3083.11|3083.11|3083.11|3083.11|0
1653917980000|2022-05-30 13:39:40|3082.95|3082.95|3083.08|3083.08|3083.08|3083.08|3082.95|3082.95|0
1653918000000|2022-05-30 13:40:00|3083.75|3083.75|3083.34|3083.34|3083.75|3083.75|3083.3|3083.3|0
1653918010000|2022-05-30 13:40:10|3083.38|3083.38|3083.3|3083.3|3083.38|3083.38|3083.3|3083.3|0
1653918020000|2022-05-30 13:40:20|3083.38|3083.38|3083.38|3083.38|3083.38|3083.38|3083.38|3083.38|0
1653918030000|2022-05-30 13:40:30|3083.26|3083.26|3083.13|3083.13|3083.34|3083.34|3083.13|3083.13|0
1653918050000|2022-05-30 13:40:50|3083.04|3083.04|3082.37|3082.37|3083.04|3083.04|3082.37|3082.37|0
1653918060000|2022-05-30 13:41:00|3082.26|3082.26|3082.37|3082.37|3082.37|3082.37|3082.26|3082.26|0
1653918070000|2022-05-30 13:41:10|3082.7|3082.7|3082.81|3082.81|3082.81|3082.81|3082.37|3082.37|0
1653918110000|2022-05-30 13:41:50|3082.89|3082.89|3082.93|3082.93|3082.93|3082.93|3082.89|3082.89|0
1653918120000|2022-05-30 13:42:00|3083.01|3083.01|3082.9|3082.9|3083.01|3083.01|3082.9|3082.9|0
1653918140000|2022-05-30 13:42:20|3083|3083|3083.11|3083.11|3083.11|3083.11|3083|3083|0
1653918150000|2022-05-30 13:42:30|3083.34|3083.34|3083.44|3083.44|3083.44|3083.44|3083.22|3083.22|0
1653918160000|2022-05-30 13:42:40|3083.34|3083.34|3083.34|3083.34|3083.34|3083.34|3083.34|3083.34|0
1653918180000|2022-05-30 13:43:00|3083.28|3083.28|3083.28|3083.28|3083.28|3083.28|3083.28|3083.28|0
1653918240000|2022-05-30 13:44:00|3083.49|3083.49|3083.49|3083.49|3083.49|3083.49|3083.49|3083.49|0
1653918250000|2022-05-30 13:44:10|3083.39|3083.39|3082.65|3082.65|3083.39|3083.39|3082.65|3082.65|0
1653918270000|2022-05-30 13:44:30|3082.98|3082.98|3082.96|3082.96|3083.06|3083.06|3082.96|3082.96|0
1653918280000|2022-05-30 13:44:40|3082.85|3082.85|3082.85|3082.85|3082.85|3082.85|3082.85|3082.85|0
1653918290000|2022-05-30 13:44:50|3082.81|3082.81|3082.89|3082.89|3082.89|3082.89|3082.81|3082.81|0
1653918300000|2022-05-30 13:45:00|3083|3083|3083.08|3083.08|3083.08|3083.08|3083|3083|0
1653918310000|2022-05-30 13:45:10|3083.75|3083.75|3083.75|3083.75|3083.75|3083.75|3083.75|3083.75|0
1653918340000|2022-05-30 13:45:40|3083.85|3083.85|3083.96|3083.96|3083.96|3083.96|3083.85|3083.85|0
1653918350000|2022-05-30 13:45:50|3084|3084|3084|3084|3084|3084|3084|3084|0
1653918370000|2022-05-30 13:46:10|3084.1|3084.1|3084.1|3084.1|3084.1|3084.1|3084.1|3084.1|0
1653918380000|2022-05-30 13:46:20|3083.77|3083.77|3083.77|3083.77|3083.77|3083.77|3083.77|3083.77|0
1653918420000|2022-05-30 13:47:00|3083.1|3083.1|3083.1|3083.1|3083.1|3083.1|3083.1|3083.1|0
1653918430000|2022-05-30 13:47:10|3083.43|3083.43|3083.51|3083.51|3083.51|3083.51|3083.43|3083.43|0
1653918440000|2022-05-30 13:47:20|3083.4|3083.4|3083.4|3083.4|3083.4|3083.4|3083.4|3083.4|0
1653918470000|2022-05-30 13:47:50|3083.56|3083.56|3084|3084|3084|3084|3083.56|3083.56|0
1653918480000|2022-05-30 13:48:00|3084.07|3084.07|3084.07|3084.07|3084.07|3084.07|3084.07|3084.07|0
1653918520000|2022-05-30 13:48:40|3084.19|3084.19|3084.19|3084.19|3084.19|3084.19|3084.19|3084.19|0
1653918530000|2022-05-30 13:48:50|3084.07|3084.07|3084.07|3084.07|3084.07|3084.07|3084.07|3084.07|0
1653918560000|2022-05-30 13:49:20|3083.74|3083.74|3083.41|3083.41|3083.74|3083.74|3083.41|3083.41|0
1653918570000|2022-05-30 13:49:30|3083.08|3083.08|3083.08|3083.08|3083.08|3083.08|3083.08|3083.08|0
1653918610000|2022-05-30 13:50:10|3083.41|3083.41|3083.29|3083.29|3083.41|3083.41|3083.29|3083.29|0
1653918650000|2022-05-30 13:50:50|3083.19|3083.19|3083.19|3083.19|3083.19|3083.19|3083.19|3083.19|0
1653918680000|2022-05-30 13:51:20|3083.52|3083.52|3083.52|3083.52|3083.52|3083.52|3083.52|3083.52|0
1653918690000|2022-05-30 13:51:30|3083.42|3083.42|3083.27|3083.27|3083.42|3083.42|3083.27|3083.27|0
1653918730000|2022-05-30 13:52:10|3083.17|3083.17|3083.17|3083.17|3083.17|3083.17|3083.17|3083.17|0
1653918750000|2022-05-30 13:52:30|3083.12|3083.12|3083.14|3083.14|3083.14|3083.14|3083.12|3083.12|0
1653918760000|2022-05-30 13:52:40|3082.81|3082.81|3082.81|3082.81|3082.81|3082.81|3082.81|3082.81|0
1653918790000|2022-05-30 13:53:10|3082.72|3082.72|3082.72|3082.72|3082.72|3082.72|3082.72|3082.72|0
1653918800000|2022-05-30 13:53:20|3082.63|3082.63|3082.63|3082.63|3082.63|3082.63|3082.63|3082.63|0
1653918810000|2022-05-30 13:53:30|3082.74|3082.74|3082.74|3082.74|3082.74|3082.74|3082.74|3082.74|0
1653918840000|2022-05-30 13:54:00|3082.5|3082.5|3082.5|3082.5|3082.5|3082.5|3082.5|3082.5|0
1653918860000|2022-05-30 13:54:20|3082.42|3082.42|3082.42|3082.42|3082.42|3082.42|3082.42|3082.42|0
1653918870000|2022-05-30 13:54:30|3082.38|3082.38|3082.38|3082.38|3082.38|3082.38|3082.38|3082.38|0
1653918880000|2022-05-30 13:54:40|3082.46|3082.46|3082.46|3082.46|3082.46|3082.46|3082.46|3082.46|0
1653918890000|2022-05-30 13:54:50|3082.57|3082.57|3082.48|3082.48|3082.57|3082.57|3082.48|3082.48|0
1653918900000|2022-05-30 13:55:00|3082.82|3082.82|3082.93|3082.93|3082.93|3082.93|3082.82|3082.82|0
1653918920000|2022-05-30 13:55:20|3082.85|3082.85|3082.81|3082.81|3082.85|3082.85|3082.81|3082.81|0
1653918930000|2022-05-30 13:55:30|3082.89|3082.89|3082.99|3082.99|3082.99|3082.99|3082.89|3082.89|0
1653918970000|2022-05-30 13:56:10|3083.66|3083.66|3083.99|3083.99|3083.99|3083.99|3083.66|3083.66|0
1653918980000|2022-05-30 13:56:20|3083.88|3083.88|3083.88|3083.88|3083.88|3083.88|3083.88|3083.88|0
1653919000000|2022-05-30 13:56:40|3083.84|3083.84|3083.84|3083.84|3083.84|3083.84|3083.84|3083.84|0
1653919010000|2022-05-30 13:56:50|3083.94|3083.94|3083.94|3083.94|3083.94|3083.94|3083.94|3083.94|0
1653919040000|2022-05-30 13:57:20|3083.84|3083.84|3084.1|3084.1|3084.1|3084.1|3083.76|3083.76|0
1653919050000|2022-05-30 13:57:30|3083.99|3083.99|3084.22|3084.22|3084.33|3084.33|3083.99|3083.99|0
1653919080000|2022-05-30 13:58:00|3084.04|3084.04|3084.12|3084.12|3084.12|3084.12|3084.04|3084.04|0
1653919140000|2022-05-30 13:59:00|3084.05|3084.05|3084.05|3084.05|3084.05|3084.05|3084.05|3084.05|0
1653919150000|2022-05-30 13:59:10|3084.12|3084.12|3084.02|3084.02|3084.12|3084.12|3084.02|3084.02|0
1653919160000|2022-05-30 13:59:20|3084|3084|3084.33|3084.33|3084.33|3084.33|3084|3084|0
1653919190000|2022-05-30 13:59:50|3084.49|3084.49|3084.49|3084.49|3084.49|3084.49|3084.49|3084.49|0
1653919200000|2022-05-30 14:00:00|3084.92|3084.92|3085.02|3085.02|3085.02|3085.02|3084.92|3084.92|0
1653919210000|2022-05-30 14:00:10|3085.1|3085.1|3085.73|3085.73|3085.73|3085.73|3085.1|3085.1|0
1653919220000|2022-05-30 14:00:20|3085.82|3085.82|3085.82|3085.82|3085.82|3085.82|3085.82|3085.82|0
1653919230000|2022-05-30 14:00:30|3086.15|3086.15|3086.23|3086.23|3086.23|3086.23|3086.15|3086.15|0
1653919310000|2022-05-30 14:01:50|3086.07|3086.07|3086.17|3086.17|3086.17|3086.17|3085.99|3085.99|0
1653919320000|2022-05-30 14:02:00|3086.51|3086.51|3087.26|3087.26|3087.26|3087.26|3086.51|3086.51|0
1653919340000|2022-05-30 14:02:20|3087.05|3087.05|3086.42|3086.42|3087.09|3087.09|3086.42|3086.42|0
1653919370000|2022-05-30 14:02:50|3086.76|3086.76|3086.76|3086.76|3086.76|3086.76|3086.76|3086.76|0
1653919380000|2022-05-30 14:03:00|3086.96|3086.96|3087.08|3087.08|3087.08|3087.08|3086.96|3086.96|0
1653919410000|2022-05-30 14:03:30|3087.25|3087.25|3087.25|3087.25|3087.25|3087.25|3087.25|3087.25|0
1653919440000|2022-05-30 14:04:00|3087.3|3087.3|3087.3|3087.3|3087.3|3087.3|3087.3|3087.3|0
1653919450000|2022-05-30 14:04:10|3087.54|3087.54|3087.5|3087.5|3087.54|3087.54|3087.42|3087.42|0
1653919490000|2022-05-30 14:04:50|3087.45|3087.45|3087.45|3087.45|3087.45|3087.45|3087.45|3087.45|0
1653919500000|2022-05-30 14:05:00|3087.53|3087.53|3087.53|3087.53|3087.53|3087.53|3087.53|3087.53|0
1653919510000|2022-05-30 14:05:10|3087.46|3087.46|3087.57|3087.57|3087.57|3087.57|3087.46|3087.46|0
1653919590000|2022-05-30 14:06:30|3087.54|3087.54|3087.54|3087.54|3087.54|3087.54|3087.54|3087.54|0
1653919600000|2022-05-30 14:06:40|3087.21|3087.21|3087.21|3087.21|3087.21|3087.21|3087.21|3087.21|0
1653919610000|2022-05-30 14:06:50|3087.11|3087.11|3087.11|3087.11|3087.11|3087.11|3087.11|3087.11|0
1653919660000|2022-05-30 14:07:40|3087.01|3087.01|3086.46|3086.46|3087.01|3087.01|3086.46|3086.46|0
1653919670000|2022-05-30 14:07:50|3086.25|3086.25|3085.11|3085.11|3086.25|3086.25|3085.11|3085.11|0
1653919680000|2022-05-30 14:08:00|3085.03|3085.03|3083.66|3083.66|3085.03|3085.03|3083.66|3083.66|0
1653919690000|2022-05-30 14:08:10|3083.54|3083.54|3082.89|3082.89|3083.54|3083.54|3082.71|3082.71|0
1653919700000|2022-05-30 14:08:20|3082.85|3082.85|3082.85|3082.85|3082.85|3082.85|3082.85|3082.85|0
1653919710000|2022-05-30 14:08:30|3082.69|3082.69|3082.69|3082.69|3082.69|3082.69|3082.69|3082.69|0
1653919720000|2022-05-30 14:08:40|3082.38|3082.38|3082.38|3082.38|3082.38|3082.38|3082.38|3082.38|0
1653919730000|2022-05-30 14:08:50|3082.32|3082.32|3082.32|3082.32|3082.32|3082.32|3082.32|3082.32|0
1653919770000|2022-05-30 14:09:30|3082.4|3082.4|3082.38|3082.38|3082.5|3082.5|3082.38|3082.38|0
1653919790000|2022-05-30 14:09:50|3082.27|3082.27|3082.27|3082.27|3082.27|3082.27|3082.27|3082.27|0
1653919820000|2022-05-30 14:10:20|3082.12|3082.12|3082.12|3082.12|3082.12|3082.12|3082.12|3082.12|0
1653919830000|2022-05-30 14:10:30|3082.04|3082.04|3082.12|3082.12|3082.12|3082.12|3082.04|3082.04|0
1653919840000|2022-05-30 14:10:40|3082.04|3082.04|3082.12|3082.12|3082.12|3082.12|3082.04|3082.04|0
1653919850000|2022-05-30 14:10:50|3082.2|3082.2|3081.95|3081.95|3082.28|3082.28|3081.95|3081.95|0
1653919860000|2022-05-30 14:11:00|3081.87|3081.87|3081.87|3081.87|3081.87|3081.87|3081.87|3081.87|0
1653919870000|2022-05-30 14:11:10|3081.8|3081.8|3081.8|3081.8|3081.8|3081.8|3081.8|3081.8|0
1653919890000|2022-05-30 14:11:30|3081.9|3081.9|3081.9|3081.9|3081.9|3081.9|3081.9|3081.9|0
1653919920000|2022-05-30 14:12:00|3081.98|3081.98|3082.13|3082.13|3082.13|3082.13|3081.98|3081.98|0
1653919930000|2022-05-30 14:12:10|3082.29|3082.29|3082.29|3082.29|3082.29|3082.29|3082.29|3082.29|0
1653919970000|2022-05-30 14:12:50|3082.24|3082.24|3082.24|3082.24|3082.24|3082.24|3082.24|3082.24|0
1653919990000|2022-05-30 14:13:10|3081.9|3081.9|3081.9|3081.9|3081.9|3081.9|3081.9|3081.9|0
1653920020000|2022-05-30 14:13:40|3081.7|3081.7|3081.78|3081.78|3081.78|3081.78|3081.7|3081.7|0
1653920050000|2022-05-30 14:14:10|3081.87|3081.87|3081.87|3081.87|3081.87|3081.87|3081.87|3081.87|0
1653920060000|2022-05-30 14:14:20|3081.75|3081.75|3081.75|3081.75|3081.75|3081.75|3081.75|3081.75|0
1653920070000|2022-05-30 14:14:30|3081.86|3081.86|3081.86|3081.86|3081.86|3081.86|3081.86|3081.86|0
1653920080000|2022-05-30 14:14:40|3081.93|3081.93|3081.93|3081.93|3081.93|3081.93|3081.93|3081.93|0
1653920090000|2022-05-30 14:14:50|3081.83|3081.83|3081.59|3081.59|3081.83|3081.83|3081.59|3081.59|0
1653920100000|2022-05-30 14:15:00|3081.52|3081.52|3081.52|3081.52|3081.52|3081.52|3081.52|3081.52|0
1653920120000|2022-05-30 14:15:20|3081.19|3081.19|3081.19|3081.19|3081.19|3081.19|3081.19|3081.19|0
1653920130000|2022-05-30 14:15:30|3081.08|3081.08|3081.42|3081.42|3081.42|3081.42|3081.08|3081.08|0
1653920150000|2022-05-30 14:15:50|3081.26|3081.26|3081.34|3081.34|3081.34|3081.34|3081.26|3081.26|0
1653920160000|2022-05-30 14:16:00|3081.24|3081.24|3081.24|3081.24|3081.24|3081.24|3080.9|3080.9|0
1653920210000|2022-05-30 14:16:50|3081.41|3081.41|3081.41|3081.41|3081.41|3081.41|3081.41|3081.41|0
1653920230000|2022-05-30 14:17:10|3081.25|3081.25|3081.25|3081.25|3081.25|3081.25|3081.25|3081.25|0
1653920240000|2022-05-30 14:17:20|3081.21|3081.21|3081.21|3081.21|3081.21|3081.21|3081.21|3081.21|0
1653920290000|2022-05-30 14:18:10|3080.87|3080.87|3080.98|3080.98|3080.98|3080.98|3080.76|3080.76|0
1653920320000|2022-05-30 14:18:40|3080.89|3080.89|3080.39|3080.39|3080.89|3080.89|3080.39|3080.39|0
1653920380000|2022-05-30 14:19:40|3080.21|3080.21|3080.11|3080.11|3080.21|3080.21|3080.11|3080.11|0
1653920400000|2022-05-30 14:20:00|3080.23|3080.23|3080.23|3080.23|3080.23|3080.23|3080.23|3080.23|0
1653920410000|2022-05-30 14:20:10|3080.31|3080.31|3080.4|3080.4|3080.5|3080.5|3080.31|3080.31|0
1653920420000|2022-05-30 14:20:20|3080.29|3080.29|3080.29|3080.29|3080.4|3080.4|3080.29|3080.29|0
1653920450000|2022-05-30 14:20:50|3080.17|3080.17|3080.13|3080.13|3080.17|3080.17|3080.13|3080.13|0
1653920470000|2022-05-30 14:21:10|3080.24|3080.24|3080.38|3080.38|3080.38|3080.38|3080.24|3080.24|0
1653920480000|2022-05-30 14:21:20|3080.54|3080.54|3080.46|3080.46|3080.54|3080.54|3080.46|3080.46|0
1653920490000|2022-05-30 14:21:30|3080.54|3080.54|3080.54|3080.54|3080.54|3080.54|3080.54|3080.54|0
1653920500000|2022-05-30 14:21:40|3080.87|3080.87|3081.21|3081.21|3081.21|3081.21|3080.87|3080.87|0
1653920520000|2022-05-30 14:22:00|3081.31|3081.31|3081.31|3081.31|3081.31|3081.31|3081.31|3081.31|0
1653920530000|2022-05-30 14:22:10|3081.39|3081.39|3081.57|3081.57|3081.57|3081.57|3081.27|3081.27|0
1653920540000|2022-05-30 14:22:20|3081.67|3081.67|3081.78|3081.78|3081.78|3081.78|3081.67|3081.67|0
1653920550000|2022-05-30 14:22:30|3081.57|3081.57|3081.5|3081.5|3081.57|3081.57|3081.5|3081.5|0
1653920580000|2022-05-30 14:23:00|3081.57|3081.57|3081.57|3081.57|3081.57|3081.57|3081.57|3081.57|0
1653920590000|2022-05-30 14:23:10|3081.67|3081.67|3081.76|3081.76|3081.76|3081.76|3081.67|3081.67|0
1653920620000|2022-05-30 14:23:40|3081.56|3081.56|3081.01|3081.01|3081.56|3081.56|3080.86|3080.86|0
1653920630000|2022-05-30 14:23:50|3080.96|3080.96|3080.96|3080.96|3080.96|3080.96|3080.96|3080.96|0
1653920640000|2022-05-30 14:24:00|3080.86|3080.86|3080.43|3080.43|3080.86|3080.86|3080.43|3080.43|0
1653920650000|2022-05-30 14:24:10|3080.36|3080.36|3080.33|3080.33|3080.43|3080.43|3080.33|3080.33|0
1653920660000|2022-05-30 14:24:20|3080.41|3080.41|3080.35|3080.35|3080.41|3080.41|3080.35|3080.35|0
1653920680000|2022-05-30 14:24:40|3080.24|3080.24|3080.24|3080.24|3080.24|3080.24|3080.24|3080.24|0
1653920710000|2022-05-30 14:25:10|3080.16|3080.16|3080.16|3080.16|3080.16|3080.16|3080.16|3080.16|0
1653920720000|2022-05-30 14:25:20|3080.06|3080.06|3080.06|3080.06|3080.06|3080.06|3080.06|3080.06|0
1653920820000|2022-05-30 14:27:00|3079.96|3079.96|3080.54|3080.54|3080.54|3080.54|3079.96|3079.96|0
1653920830000|2022-05-30 14:27:10|3080.65|3080.65|3080.65|3080.65|3080.65|3080.65|3080.65|3080.65|0
1653920840000|2022-05-30 14:27:20|3080.75|3080.75|3080.75|3080.75|3080.75|3080.75|3080.75|3080.75|0
1653920850000|2022-05-30 14:27:30|3081.08|3081.08|3081.08|3081.08|3081.08|3081.08|3081.08|3081.08|0
1653920860000|2022-05-30 14:27:40|3081.42|3081.42|3081.76|3081.76|3081.76|3081.76|3081.42|3081.42|0
1653920870000|2022-05-30 14:27:50|3081.66|3081.66|3082.66|3082.66|3082.74|3082.74|3081.66|3081.66|0
1653920880000|2022-05-30 14:28:00|3082.77|3082.77|3082.77|3082.77|3082.77|3082.77|3082.77|3082.77|0
1653920890000|2022-05-30 14:28:10|3082.87|3082.87|3082.8|3082.8|3082.87|3082.87|3082.8|3082.8|0
1653920900000|2022-05-30 14:28:20|3082.82|3082.82|3082.72|3082.72|3082.82|3082.82|3082.72|3082.72|0
1653920920000|2022-05-30 14:28:40|3082.64|3082.64|3082.41|3082.41|3082.64|3082.64|3082.41|3082.41|0
1653920930000|2022-05-30 14:28:50|3082.48|3082.48|3082.48|3082.48|3082.48|3082.48|3082.48|3082.48|0
1653920950000|2022-05-30 14:29:10|3082.6|3082.6|3082.81|3082.81|3082.81|3082.81|3082.6|3082.6|0
1653920970000|2022-05-30 14:29:30|3082.85|3082.85|3082.85|3082.85|3082.85|3082.85|3082.85|3082.85|0
1653920980000|2022-05-30 14:29:40|3082.74|3082.74|3082.74|3082.74|3082.74|3082.74|3082.74|3082.74|0
1653920990000|2022-05-30 14:29:50|3082.41|3082.41|3082.24|3082.24|3082.41|3082.41|3082.24|3082.24|0
1653921000000|2022-05-30 14:30:00|3082.42|3082.42|3082.42|3082.42|3082.42|3082.42|3082.42|3082.42|0
1653921010000|2022-05-30 14:30:10|3082.33|3082.33|3082.21|3082.21|3082.33|3082.33|3082.21|3082.21|0
1653921030000|2022-05-30 14:30:30|3082.31|3082.31|3082.49|3082.49|3082.49|3082.49|3082.31|3082.31|0
1653921050000|2022-05-30 14:30:50|3082.41|3082.41|3082.49|3082.49|3082.49|3082.49|3082.41|3082.41|0
1653921080000|2022-05-30 14:31:20|3082.33|3082.33|3082.54|3082.54|3082.54|3082.54|3082.33|3082.33|0
1653921090000|2022-05-30 14:31:30|3082.62|3082.62|3082.71|3082.71|3082.71|3082.71|3082.62|3082.62|0
1653921100000|2022-05-30 14:31:40|3082.79|3082.79|3083.29|3083.29|3083.29|3083.29|3082.79|3082.79|0
1653921110000|2022-05-30 14:31:50|3083.37|3083.37|3083.71|3083.71|3083.71|3083.71|3083.37|3083.37|0
1653921120000|2022-05-30 14:32:00|3083.92|3083.92|3084.07|3084.07|3084.2|3084.2|3083.92|3083.92|0
1653921130000|2022-05-30 14:32:10|3084.03|3084.03|3084.03|3084.03|3084.03|3084.03|3084.03|3084.03|0
1653921150000|2022-05-30 14:32:30|3083.82|3083.82|3083.82|3083.82|3083.82|3083.82|3083.82|3083.82|0
1653921160000|2022-05-30 14:32:40|3084.33|3084.33|3084.33|3084.33|3084.33|3084.33|3084.33|3084.33|0
1653921180000|2022-05-30 14:33:00|3084|3084|3083.79|3083.79|3084|3084|3083.79|3083.79|0
1653921200000|2022-05-30 14:33:20|3083.62|3083.62|3083.62|3083.62|3083.62|3083.62|3083.62|3083.62|0
1653921240000|2022-05-30 14:34:00|3083.28|3083.28|3083.02|3083.02|3083.28|3083.28|3082.95|3082.95|0
1653921250000|2022-05-30 14:34:10|3082.83|3082.83|3082.72|3082.72|3082.83|3082.83|3082.72|3082.72|0
1653921270000|2022-05-30 14:34:30|3082.61|3082.61|3082.61|3082.61|3082.61|3082.61|3082.61|3082.61|0
1653921310000|2022-05-30 14:35:10|3082.52|3082.52|3082.52|3082.52|3082.52|3082.52|3082.52|3082.52|0
1653921320000|2022-05-30 14:35:20|3082.48|3082.48|3082.4|3082.4|3082.48|3082.48|3082.4|3082.4|0
1653921340000|2022-05-30 14:35:40|3082.3|3082.3|3082.3|3082.3|3082.3|3082.3|3082.3|3082.3|0
1653921350000|2022-05-30 14:35:50|3082.2|3082.2|3082.36|3082.36|3082.36|3082.36|3082.02|3082.02|0
1653921360000|2022-05-30 14:36:00|3082.58|3082.58|3082.49|3082.49|3082.58|3082.58|3082.49|3082.49|0
1653921370000|2022-05-30 14:36:10|3082.59|3082.59|3082.26|3082.26|3082.59|3082.59|3082.26|3082.26|0
1653921380000|2022-05-30 14:36:20|3082.34|3082.34|3082.49|3082.49|3082.49|3082.49|3082.16|3082.16|0
1653921410000|2022-05-30 14:36:50|3082.27|3082.27|3082.27|3082.27|3082.27|3082.27|3082.27|3082.27|0
1653921420000|2022-05-30 14:37:00|3082.09|3082.09|3082.17|3082.17|3082.17|3082.17|3082.09|3082.09|0
1653921430000|2022-05-30 14:37:10|3082.09|3082.09|3082.05|3082.05|3082.09|3082.09|3082.05|3082.05|0
1653921440000|2022-05-30 14:37:20|3082.01|3082.01|3082.01|3082.01|3082.01|3082.01|3082.01|3082.01|0
1653921490000|2022-05-30 14:38:10|3082.1|3082.1|3082.11|3082.11|3082.26|3082.26|3082.1|3082.1|0
1653921510000|2022-05-30 14:38:30|3081.78|3081.78|3082.11|3082.11|3082.11|3082.11|3081.78|3081.78|0
1653921520000|2022-05-30 14:38:40|3082.32|3082.32|3082.5|3082.5|3082.5|3082.5|3082.32|3082.32|0
1653921530000|2022-05-30 14:38:50|3082.61|3082.61|3082.51|3082.51|3082.72|3082.72|3082.51|3082.51|0
1653921540000|2022-05-30 14:39:00|3082.62|3082.62|3082.62|3082.62|3082.62|3082.62|3082.62|3082.62|0
1653921550000|2022-05-30 14:39:10|3082.29|3082.29|3082.17|3082.17|3082.29|3082.29|3082.17|3082.17|0
1653921560000|2022-05-30 14:39:20|3082.33|3082.33|3082.67|3082.67|3082.67|3082.67|3082.33|3082.33|0
1653921570000|2022-05-30 14:39:30|3082.74|3082.74|3082.74|3082.74|3082.74|3082.74|3082.74|3082.74|0
1653921610000|2022-05-30 14:40:10|3082.62|3082.62|3082.62|3082.62|3082.62|3082.62|3082.62|3082.62|0
1653921620000|2022-05-30 14:40:20|3082.28|3082.28|3082.28|3082.28|3082.28|3082.28|3082.28|3082.28|0
1653921630000|2022-05-30 14:40:30|3082.18|3082.18|3082.18|3082.18|3082.18|3082.18|3082.18|3082.18|0
1653921650000|2022-05-30 14:40:50|3082.02|3082.02|3082.02|3082.02|3082.02|3082.02|3082.02|3082.02|0
1653921690000|2022-05-30 14:41:30|3082|3082|3082.02|3082.02|3082.02|3082.02|3082|3082|0
1653921700000|2022-05-30 14:41:40|3082|3082|3081.79|3081.79|3082|3082|3081.79|3081.79|0
1653921710000|2022-05-30 14:41:50|3081.71|3081.71|3081.54|3081.54|3081.71|3081.71|3081.5|3081.5|0
1653921740000|2022-05-30 14:42:20|3081.65|3081.65|3081.84|3081.84|3081.84|3081.84|3081.65|3081.65|0
1653921780000|2022-05-30 14:43:00|3081.73|3081.73|3081.73|3081.73|3081.73|3081.73|3081.73|3081.73|0
1653921810000|2022-05-30 14:43:30|3081.8|3081.8|3081.8|3081.8|3081.8|3081.8|3081.8|3081.8|0
1653921820000|2022-05-30 14:43:40|3082.13|3082.13|3082.21|3082.21|3082.21|3082.21|3082.13|3082.13|0
1653921860000|2022-05-30 14:44:20|3082.03|3082.03|3081.84|3081.84|3082.03|3082.03|3081.84|3081.84|0
1653921870000|2022-05-30 14:44:30|3081.94|3081.94|3081.94|3081.94|3081.94|3081.94|3081.94|3081.94|0
1653921880000|2022-05-30 14:44:40|3081.86|3081.86|3081.94|3081.94|3081.94|3081.94|3081.86|3081.86|0
1653921890000|2022-05-30 14:44:50|3082.15|3082.15|3082.15|3082.15|3082.15|3082.15|3082.15|3082.15|0
1653921920000|2022-05-30 14:45:20|3082.31|3082.31|3082.35|3082.35|3082.35|3082.35|3082.31|3082.31|0
1653921940000|2022-05-30 14:45:40|3082.23|3082.23|3082.31|3082.31|3082.31|3082.31|3082.23|3082.23|0
1653921970000|2022-05-30 14:46:10|3082.47|3082.47|3082.47|3082.47|3082.47|3082.47|3082.47|3082.47|0
1653921980000|2022-05-30 14:46:20|3082.7|3082.7|3082.7|3082.7|3082.7|3082.7|3082.7|3082.7|0
1653922000000|2022-05-30 14:46:40|3082.62|3082.62|3082.66|3082.66|3082.66|3082.66|3082.62|3082.62|0
1653922030000|2022-05-30 14:47:10|3082.99|3082.99|3082.99|3082.99|3082.99|3082.99|3082.99|3082.99|0
1653922050000|2022-05-30 14:47:30|3082.97|3082.97|3083.1|3083.1|3083.14|3083.14|3082.97|3082.97|0
1653922060000|2022-05-30 14:47:40|3083.02|3083.02|3083.02|3083.02|3083.02|3083.02|3083.02|3083.02|0
1653922070000|2022-05-30 14:47:50|3082.92|3082.92|3082.92|3082.92|3082.92|3082.92|3082.92|3082.92|0
1653922080000|2022-05-30 14:48:00|3082.69|3082.69|3082.69|3082.69|3082.8|3082.8|3082.69|3082.69|0
1653922090000|2022-05-30 14:48:10|3082.62|3082.62|3082.69|3082.69|3082.69|3082.69|3082.62|3082.62|0
1653922100000|2022-05-30 14:48:20|3082.79|3082.79|3082.79|3082.79|3082.79|3082.79|3082.79|3082.79|0
1653922140000|2022-05-30 14:49:00|3082.71|3082.71|3082.71|3082.71|3082.71|3082.71|3082.71|3082.71|0
1653922150000|2022-05-30 14:49:10|3082.73|3082.73|3082.71|3082.71|3082.73|3082.73|3082.71|3082.71|0
1653922160000|2022-05-30 14:49:20|3082.62|3082.62|3082.72|3082.72|3082.72|3082.72|3082.62|3082.62|0
1653922180000|2022-05-30 14:49:40|3083.05|3083.05|3083.05|3083.05|3083.05|3083.05|3083.05|3083.05|0
1653922190000|2022-05-30 14:49:50|3083.38|3083.38|3083.38|3083.38|3083.38|3083.38|3083.38|3083.38|0
1653922210000|2022-05-30 14:50:10|3083.49|3083.49|3083.49|3083.49|3083.49|3083.49|3083.49|3083.49|0
1653922230000|2022-05-30 14:50:30|3083.6|3083.6|3083.93|3083.93|3083.93|3083.93|3083.6|3083.6|0
1653922240000|2022-05-30 14:50:40|3084.03|3084.03|3084.23|3084.23|3084.28|3084.28|3084.03|3084.03|0
1653922260000|2022-05-30 14:51:00|3083.9|3083.9|3083.46|3083.46|3083.9|3083.9|3083.46|3083.46|0
1653922270000|2022-05-30 14:51:10|3083.56|3083.56|3083.56|3083.56|3083.56|3083.56|3083.56|3083.56|0
1653922280000|2022-05-30 14:51:20|3083.68|3083.68|3083.72|3083.72|3083.72|3083.72|3083.68|3083.68|0
1653922290000|2022-05-30 14:51:30|3083.68|3083.68|3084.01|3084.01|3084.01|3084.01|3083.68|3083.68|0
1653922310000|2022-05-30 14:51:50|3083.99|3083.99|3083.99|3083.99|3083.99|3083.99|3083.99|3083.99|0
1653922340000|2022-05-30 14:52:20|3083.92|3083.92|3083.92|3083.92|3083.92|3083.92|3083.92|3083.92|0
1653922380000|2022-05-30 14:53:00|3083.99|3083.99|3083.99|3083.99|3083.99|3083.99|3083.99|3083.99|0
1653922390000|2022-05-30 14:53:10|3083.91|3083.91|3083.95|3083.95|3083.95|3083.95|3083.91|3083.91|0
1653922400000|2022-05-30 14:53:20|3083.87|3083.87|3083.87|3083.87|3083.87|3083.87|3083.87|3083.87|0
1653922410000|2022-05-30 14:53:30|3083.9|3083.9|3083.9|3083.9|3083.9|3083.9|3083.9|3083.9|0
1653922430000|2022-05-30 14:53:50|3084.06|3084.06|3083.98|3083.98|3084.06|3084.06|3083.98|3083.98|0
1653922440000|2022-05-30 14:54:00|3084.06|3084.06|3084.51|3084.51|3084.51|3084.51|3084.06|3084.06|0
1653922450000|2022-05-30 14:54:10|3084.61|3084.61|3084.61|3084.61|3084.61|3084.61|3084.61|3084.61|0
1653922460000|2022-05-30 14:54:20|3084.52|3084.52|3084.6|3084.6|3084.6|3084.6|3084.52|3084.52|0
1653922470000|2022-05-30 14:54:30|3084.52|3084.52|3084.59|3084.59|3084.59|3084.59|3084.52|3084.52|0
1653922490000|2022-05-30 14:54:50|3084.7|3084.7|3084.7|3084.7|3084.7|3084.7|3084.7|3084.7|0
1653922500000|2022-05-30 14:55:00|3084.78|3084.78|3085.11|3085.11|3085.11|3085.11|3084.78|3084.78|0
1653922520000|2022-05-30 14:55:20|3085.45|3085.45|3085.45|3085.45|3085.45|3085.45|3085.45|3085.45|0
1653922550000|2022-05-30 14:55:50|3085.53|3085.53|3085.53|3085.53|3085.53|3085.53|3085.53|3085.53|0
1653922560000|2022-05-30 14:56:00|3085.66|3085.66|3085.48|3085.48|3085.66|3085.66|3085.48|3085.48|0
1653922570000|2022-05-30 14:56:10|3085.35|3085.35|3085.35|3085.35|3085.35|3085.35|3085.35|3085.35|0
1653922600000|2022-05-30 14:56:40|3085.39|3085.39|3085.39|3085.39|3085.39|3085.39|3085.39|3085.39|0
1653922620000|2022-05-30 14:57:00|3085.35|3085.35|3085.3|3085.3|3085.35|3085.35|3085.3|3085.3|0
1653922630000|2022-05-30 14:57:10|3085.23|3085.23|3085.23|3085.23|3085.23|3085.23|3085.23|3085.23|0
1653922640000|2022-05-30 14:57:20|3085.34|3085.34|3085.11|3085.11|3085.34|3085.34|3085.11|3085.11|0
1653922650000|2022-05-30 14:57:30|3085.26|3085.26|3085.26|3085.26|3085.26|3085.26|3085.26|3085.26|0
1653922670000|2022-05-30 14:57:50|3084.92|3084.92|3084.92|3084.92|3084.92|3084.92|3084.92|3084.92|0
1653922680000|2022-05-30 14:58:00|3085|3085|3084.9|3084.9|3085|3085|3084.9|3084.9|0
1653922690000|2022-05-30 14:58:10|3084.86|3084.86|3084.86|3084.86|3084.86|3084.86|3084.86|3084.86|0
1653922700000|2022-05-30 14:58:20|3084.75|3084.75|3084.77|3084.77|3084.86|3084.86|3084.75|3084.75|0
1653922710000|2022-05-30 14:58:30|3084.73|3084.73|3084.73|3084.73|3084.73|3084.73|3084.73|3084.73|0
1653922720000|2022-05-30 14:58:40|3084.67|3084.67|3084.45|3084.45|3084.67|3084.67|3084.41|3084.41|0
1653922730000|2022-05-30 14:58:50|3084.37|3084.37|3084.37|3084.37|3084.37|3084.37|3084.37|3084.37|0
1653922750000|2022-05-30 14:59:10|3084.48|3084.48|3084.39|3084.39|3084.48|3084.48|3084.39|3084.39|0
1653922760000|2022-05-30 14:59:20|3084.3|3084.3|3084.3|3084.3|3084.3|3084.3|3084.3|3084.3|0
1653922770000|2022-05-30 14:59:30|3084.21|3084.21|3084.21|3084.21|3084.21|3084.21|3084.21|3084.21|0
1653922790000|2022-05-30 14:59:50|3084.29|3084.29|3084.21|3084.21|3084.29|3084.29|3084.21|3084.21|0
1653922800000|2022-05-30 15:00:00|3084.29|3084.29|3084.29|3084.29|3084.29|3084.29|3084.19|3084.19|0
1653922810000|2022-05-30 15:00:10|3084.19|3084.19|3084.19|3084.19|3084.19|3084.19|3084.19|3084.19|0
1653922820000|2022-05-30 15:00:20|3084.3|3084.3|3084.3|3084.3|3084.3|3084.3|3084.3|3084.3|0
1653922850000|2022-05-30 15:00:50|3084.19|3084.19|3084.3|3084.3|3084.3|3084.3|3084.19|3084.19|0
1653922880000|2022-05-30 15:01:20|3084.14|3084.14|3083.78|3083.78|3084.14|3084.14|3083.78|3083.78|0
1653922900000|2022-05-30 15:01:40|3083.68|3083.68|3082.99|3082.99|3083.68|3083.68|3082.54|3082.54|0
1653922910000|2022-05-30 15:01:50|3082.84|3082.84|3082.74|3082.74|3082.84|3082.84|3082.74|3082.74|0
1653922920000|2022-05-30 15:02:00|3082.86|3082.86|3082.86|3082.86|3082.86|3082.86|3082.86|3082.86|0
1653922930000|2022-05-30 15:02:10|3082.41|3082.41|3082.37|3082.37|3082.41|3082.41|3082.37|3082.37|0
1653922950000|2022-05-30 15:02:30|3082.26|3082.26|3082.23|3082.23|3082.38|3082.38|3082.23|3082.23|0
1653922960000|2022-05-30 15:02:40|3082.15|3082.15|3082.15|3082.15|3082.15|3082.15|3082.15|3082.15|0
1653922990000|2022-05-30 15:03:10|3082.12|3082.12|3082.12|3082.12|3082.12|3082.12|3082.12|3082.12|0
1653923010000|2022-05-30 15:03:30|3081.99|3081.99|3082.17|3082.17|3082.17|3082.17|3081.99|3081.99|0
1653923020000|2022-05-30 15:03:40|3082.3|3082.3|3082.3|3082.3|3082.3|3082.3|3082.3|3082.3|0
1653923030000|2022-05-30 15:03:50|3082.34|3082.34|3082.34|3082.34|3082.34|3082.34|3082.34|3082.34|0
1653923040000|2022-05-30 15:04:00|3082.23|3082.23|3082.27|3082.27|3082.35|3082.35|3082.23|3082.23|0
1653923060000|2022-05-30 15:04:20|3082.08|3082.08|3082.08|3082.08|3082.08|3082.08|3082.08|3082.08|0
1653923070000|2022-05-30 15:04:30|3082.01|3082.01|3081.95|3081.95|3082.01|3082.01|3081.95|3081.95|0
1653923080000|2022-05-30 15:04:40|3082.06|3082.06|3082.24|3082.24|3082.24|3082.24|3082.06|3082.06|0
1653923090000|2022-05-30 15:04:50|3082.12|3082.12|3082.12|3082.12|3082.12|3082.12|3082.12|3082.12|0
1653923100000|2022-05-30 15:05:00|3082.14|3082.14|3082.14|3082.14|3082.14|3082.14|3082.14|3082.14|0
1653923110000|2022-05-30 15:05:10|3082.23|3082.23|3082.23|3082.23|3082.23|3082.23|3082.23|3082.23|0
1653923120000|2022-05-30 15:05:20|3082.05|3082.05|3082.05|3082.05|3082.05|3082.05|3082.05|3082.05|0
1653923140000|2022-05-30 15:05:40|3082.14|3082.14|3082.14|3082.14|3082.14|3082.14|3082.14|3082.14|0
1653923150000|2022-05-30 15:05:50|3082.07|3082.07|3082.07|3082.07|3082.07|3082.07|3082.07|3082.07|0
1653923170000|2022-05-30 15:06:10|3081.96|3081.96|3081.77|3081.77|3081.96|3081.96|3081.77|3081.77|0
1653923180000|2022-05-30 15:06:20|3081.66|3081.66|3081.42|3081.42|3081.66|3081.66|3081.38|3081.38|0
1653923190000|2022-05-30 15:06:30|3081.35|3081.35|3081.35|3081.35|3081.35|3081.35|3081.35|3081.35|0
1653923200000|2022-05-30 15:06:40|3081.31|3081.31|3081.07|3081.07|3081.31|3081.31|3081.07|3081.07|0
1653923210000|2022-05-30 15:06:50|3081.04|3081.04|3080.96|3080.96|3081.04|3081.04|3080.96|3080.96|0
1653923220000|2022-05-30 15:07:00|3080.88|3080.88|3081.04|3081.04|3081.04|3081.04|3080.88|3080.88|0
1653923230000|2022-05-30 15:07:10|3080.83|3080.83|3080.76|3080.76|3080.83|3080.83|3080.76|3080.76|0
1653923240000|2022-05-30 15:07:20|3080.65|3080.65|3080.74|3080.74|3080.76|3080.76|3080.65|3080.65|0
1653923290000|2022-05-30 15:08:10|3080.63|3080.63|3080.63|3080.63|3080.63|3080.63|3080.63|3080.63|0
1653923300000|2022-05-30 15:08:20|3080.73|3080.73|3080.73|3080.73|3080.73|3080.73|3080.73|3080.73|0
1653923310000|2022-05-30 15:08:30|3080.83|3080.83|3080.91|3080.91|3080.91|3080.91|3080.83|3080.83|0
1653923320000|2022-05-30 15:08:40|3081.01|3081.01|3081.11|3081.11|3081.11|3081.11|3081.01|3081.01|0
1653923330000|2022-05-30 15:08:50|3081.31|3081.31|3081.31|3081.31|3081.31|3081.31|3081.31|3081.31|0
1653923340000|2022-05-30 15:09:00|3081.35|3081.35|3081.35|3081.35|3081.35|3081.35|3081.35|3081.35|0
1653923350000|2022-05-30 15:09:10|3081.69|3081.69|3081.69|3081.69|3081.69|3081.69|3081.69|3081.69|0
1653923380000|2022-05-30 15:09:40|3081.77|3081.77|3081.77|3081.77|3081.77|3081.77|3081.77|3081.77|0
1653923400000|2022-05-30 15:10:00|3081.66|3081.66|3081.66|3081.66|3081.66|3081.66|3081.66|3081.66|0
1653923420000|2022-05-30 15:10:20|3081.59|3081.59|3081.59|3081.59|3081.59|3081.59|3081.59|3081.59|0
1653923430000|2022-05-30 15:10:30|3081.65|3081.65|3081.65|3081.65|3081.65|3081.65|3081.65|3081.65|0
1653923440000|2022-05-30 15:10:40|3081.74|3081.74|3081.74|3081.74|3081.74|3081.74|3081.74|3081.74|0
1653923460000|2022-05-30 15:11:00|3081.66|3081.66|3081.64|3081.64|3081.66|3081.66|3081.64|3081.64|0
1653923470000|2022-05-30 15:11:10|3081.56|3081.56|3081.65|3081.65|3081.65|3081.65|3081.56|3081.56|0
1653923480000|2022-05-30 15:11:20|3081.62|3081.62|3081.62|3081.62|3081.62|3081.62|3081.62|3081.62|0
1653923490000|2022-05-30 15:11:30|3081.54|3081.54|3081.46|3081.46|3081.54|3081.54|3081.46|3081.46|0
1653923500000|2022-05-30 15:11:40|3081.54|3081.54|3081.37|3081.37|3081.54|3081.54|3081.37|3081.37|0
1653923540000|2022-05-30 15:12:20|3081.25|3081.25|3081.25|3081.25|3081.25|3081.25|3081.25|3081.25|0
1653923570000|2022-05-30 15:12:50|3081.12|3081.12|3081.12|3081.12|3081.12|3081.12|3081.12|3081.12|0
1653923580000|2022-05-30 15:13:00|3081.25|3081.25|3081.19|3081.19|3081.25|3081.25|3081.19|3081.19|0
1653923590000|2022-05-30 15:13:10|3081.15|3081.15|3081.15|3081.15|3081.15|3081.15|3081.15|3081.15|0
1653923610000|2022-05-30 15:13:30|3081.07|3081.07|3081.07|3081.07|3081.07|3081.07|3081.07|3081.07|0
1653923620000|2022-05-30 15:13:40|3081.2|3081.2|3081.2|3081.2|3081.2|3081.2|3081.2|3081.2|0
1653923630000|2022-05-30 15:13:50|3081.09|3081.09|3081.04|3081.04|3081.09|3081.09|3081.04|3081.04|0
1653923640000|2022-05-30 15:14:00|3080.94|3080.94|3080.85|3080.85|3080.94|3080.94|3080.85|3080.85|0
1653923650000|2022-05-30 15:14:10|3080.94|3080.94|3080.94|3080.94|3080.94|3080.94|3080.94|3080.94|0
1653923670000|2022-05-30 15:14:30|3081.15|3081.15|3081.19|3081.19|3081.27|3081.27|3081.15|3081.15|0
1653923680000|2022-05-30 15:14:40|3081.29|3081.29|3081.57|3081.57|3081.57|3081.57|3081.29|3081.29|0
1653923690000|2022-05-30 15:14:50|3081.4|3081.4|3081.4|3081.4|3081.4|3081.4|3081.4|3081.4|0
1653923700000|2022-05-30 15:15:00|3081.5|3081.5|3081.3|3081.3|3081.5|3081.5|3081.3|3081.3|0
1653923710000|2022-05-30 15:15:10|3081.34|3081.34|3081.34|3081.34|3081.34|3081.34|3081.34|3081.34|0
1653923720000|2022-05-30 15:15:20|3081.27|3081.27|3081.21|3081.21|3081.27|3081.27|3081.17|3081.17|0
1653923730000|2022-05-30 15:15:30|3081.12|3081.12|3081.12|3081.12|3081.12|3081.12|3081.12|3081.12|0
1653923740000|2022-05-30 15:15:40|3081.04|3081.04|3081.04|3081.04|3081.04|3081.04|3081.04|3081.04|0
1653923770000|2022-05-30 15:16:10|3080.86|3080.86|3080.86|3080.86|3080.86|3080.86|3080.86|3080.86|0
1653923780000|2022-05-30 15:16:20|3080.78|3080.78|3080.78|3080.78|3080.78|3080.78|3080.78|3080.78|0
1653923800000|2022-05-30 15:16:40|3080.86|3080.86|3080.86|3080.86|3080.86|3080.86|3080.86|3080.86|0
1653923810000|2022-05-30 15:16:50|3080.78|3080.78|3080.78|3080.78|3080.78|3080.78|3080.78|3080.78|0
1653923820000|2022-05-30 15:17:00|3080.95|3080.95|3081.13|3081.13|3081.13|3081.13|3080.95|3080.95|0
1653923830000|2022-05-30 15:17:10|3081.09|3081.09|3081.09|3081.09|3081.09|3081.09|3081.09|3081.09|0
1653923840000|2022-05-30 15:17:20|3081.27|3081.27|3081.34|3081.34|3081.34|3081.34|3081.27|3081.27|0
1653923850000|2022-05-30 15:17:30|3081.16|3081.16|3081.26|3081.26|3081.26|3081.26|3081.16|3081.16|0
1653923870000|2022-05-30 15:17:50|3081.35|3081.35|3081.35|3081.35|3081.35|3081.35|3081.35|3081.35|0
1653923890000|2022-05-30 15:18:10|3081.25|3081.25|3081.25|3081.25|3081.25|3081.25|3081.25|3081.25|0
1653923910000|2022-05-30 15:18:30|3081.17|3081.17|3080.63|3080.63|3081.17|3081.17|3080.54|3080.54|0
1653923920000|2022-05-30 15:18:40|3080.73|3080.73|3080.84|3080.84|3080.84|3080.84|3080.72|3080.72|0
1653923930000|2022-05-30 15:18:50|3081.16|3081.16|3081.26|3081.26|3081.26|3081.26|3081.16|3081.16|0
1653923940000|2022-05-30 15:19:00|3081.34|3081.34|3081.34|3081.34|3081.34|3081.34|3081.34|3081.34|0
1653923950000|2022-05-30 15:19:10|3081.23|3081.23|3081.9|3081.9|3081.9|3081.9|3081.13|3081.13|0
1653923970000|2022-05-30 15:19:30|3082.23|3082.23|3082.39|3082.39|3082.39|3082.39|3082.23|3082.23|0
1653924000000|2022-05-30 15:20:00|3082.49|3082.49|3082.47|3082.47|3082.58|3082.58|3082.39|3082.39|0
1653924010000|2022-05-30 15:20:10|3082.4|3082.4|3082.32|3082.32|3082.4|3082.4|3082.32|3082.32|0
1653924020000|2022-05-30 15:20:20|3082.2|3082.2|3082.1|3082.1|3082.2|3082.2|3082.1|3082.1|0
1653924030000|2022-05-30 15:20:30|3082|3082|3081.91|3081.91|3082.1|3082.1|3081.91|3081.91|0
1653924040000|2022-05-30 15:20:40|3081.84|3081.84|3081.84|3081.84|3081.84|3081.84|3081.84|3081.84|0
1653924050000|2022-05-30 15:20:50|3081.74|3081.74|3081.66|3081.66|3081.74|3081.74|3081.66|3081.66|0
1653924060000|2022-05-30 15:21:00|3081.99|3081.99|3081.99|3081.99|3081.99|3081.99|3081.99|3081.99|0
1653924090000|2022-05-30 15:21:30|3082.33|3082.33|3082.33|3082.33|3082.33|3082.33|3082.33|3082.33|0
1653924100000|2022-05-30 15:21:40|3082.51|3082.51|3082.51|3082.51|3082.51|3082.51|3082.51|3082.51|0
1653924110000|2022-05-30 15:21:50|3082.84|3082.84|3082.84|3082.84|3082.84|3082.84|3082.84|3082.84|0
1653924120000|2022-05-30 15:22:00|3082.77|3082.77|3083.06|3083.06|3083.06|3083.06|3082.77|3082.77|0
1653924130000|2022-05-30 15:22:10|3082.95|3082.95|3082.95|3082.95|3082.95|3082.95|3082.95|3082.95|0
1653924160000|2022-05-30 15:22:40|3083.01|3083.01|3083.34|3083.34|3083.34|3083.34|3083.01|3083.01|0
1653924170000|2022-05-30 15:22:50|3083.45|3083.45|3083.94|3083.94|3083.94|3083.94|3083.45|3083.45|0
1653924180000|2022-05-30 15:23:00|3084.27|3084.27|3084.53|3084.53|3084.53|3084.53|3084.27|3084.27|0
1653924190000|2022-05-30 15:23:10|3084.71|3084.71|3084.71|3084.71|3084.71|3084.71|3084.71|3084.71|0
1653924200000|2022-05-30 15:23:20|3084.64|3084.64|3085.11|3085.11|3085.11|3085.11|3084.64|3084.64|0
1653924210000|2022-05-30 15:23:30|3085.15|3085.15|3086.34|3086.34|3086.34|3086.34|3085.15|3085.15|0
1653924220000|2022-05-30 15:23:40|3086.12|3086.12|3086.23|3086.23|3086.23|3086.23|3086.12|3086.12|0
1653924230000|2022-05-30 15:23:50|3086.31|3086.31|3086.27|3086.27|3086.31|3086.31|3086.27|3086.27|0
1653924240000|2022-05-30 15:24:00|3086.38|3086.38|3086.54|3086.54|3086.54|3086.54|3086.38|3086.38|0
1653924270000|2022-05-30 15:24:30|3086.88|3086.88|3086.65|3086.65|3086.88|3086.88|3086.32|3086.32|0
1653924280000|2022-05-30 15:24:40|3086.98|3086.98|3086.98|3086.98|3086.98|3086.98|3086.98|3086.98|0
1653924290000|2022-05-30 15:24:50|3086.65|3086.65|3087.22|3087.22|3087.22|3087.22|3086.65|3086.65|0
1653924300000|2022-05-30 15:25:00|3086.89|3086.89|3086.62|3086.62|3086.89|3086.89|3086.62|3086.62|0
1653924310000|2022-05-30 15:25:10|3086.7|3086.7|3086.41|3086.41|3086.7|3086.7|3086.41|3086.41|0
1653924320000|2022-05-30 15:25:20|3086.33|3086.33|3086.49|3086.49|3086.49|3086.49|3086.33|3086.33|0
1653924330000|2022-05-30 15:25:30|3086.6|3086.6|3086.72|3086.72|3086.72|3086.72|3086.6|3086.6|0
1653924340000|2022-05-30 15:25:40|3086.6|3086.6|3086.72|3086.72|3086.72|3086.72|3086.6|3086.6|0
1653924350000|2022-05-30 15:25:50|3086.76|3086.76|3086.76|3086.76|3086.76|3086.76|3086.76|3086.76|0
1653924370000|2022-05-30 15:26:10|3086.87|3086.87|3086.31|3086.31|3086.87|3086.87|3086.31|3086.31|0
1653924380000|2022-05-30 15:26:20|3086.21|3086.21|3086.13|3086.13|3086.21|3086.21|3086.13|3086.13|0
1653924390000|2022-05-30 15:26:30|3086.03|3086.03|3086.02|3086.02|3086.21|3086.21|3085.81|3085.81|0
1653924400000|2022-05-30 15:26:40|3085.94|3085.94|3085.98|3085.98|3086.05|3086.05|3085.73|3085.73|0
1653924410000|2022-05-30 15:26:50|3085.32|3085.32|3084.78|3084.78|3085.32|3085.32|3084.78|3084.78|0
1653924430000|2022-05-30 15:27:10|3084.6|3084.6|3084.6|3084.6|3084.6|3084.6|3084.6|3084.6|0
1653924440000|2022-05-30 15:27:20|3084.56|3084.56|3084.56|3084.56|3084.56|3084.56|3084.56|3084.56|0
1653924450000|2022-05-30 15:27:30|3084.29|3084.29|3084.13|3084.13|3084.29|3084.29|3084.13|3084.13|0
1653924460000|2022-05-30 15:27:40|3084.21|3084.21|3084.21|3084.21|3084.21|3084.21|3084.21|3084.21|0
1653924480000|2022-05-30 15:28:00|3084.55|3084.55|3084.48|3084.48|3084.55|3084.55|3084.4|3084.4|0
1653924490000|2022-05-30 15:28:10|3084.6|3084.6|3084.4|3084.4|3084.6|3084.6|3084.4|3084.4|0
1653924500000|2022-05-30 15:28:20|3084.17|3084.17|3083.96|3083.96|3084.17|3084.17|3083.96|3083.96|0
1653924510000|2022-05-30 15:28:30|3083.63|3083.63|3083.74|3083.74|3083.74|3083.74|3083.63|3083.63|0
1653924520000|2022-05-30 15:28:40|3083.7|3083.7|3083.7|3083.7|3083.7|3083.7|3083.7|3083.7|0
1653924530000|2022-05-30 15:28:50|3083.63|3083.63|3083.63|3083.63|3083.63|3083.63|3083.63|3083.63|0
1653924540000|2022-05-30 15:29:00|3083.8|3083.8|3083.88|3083.88|3083.88|3083.88|3083.8|3083.8|0
1653924550000|2022-05-30 15:29:10|3083.8|3083.8|3084.05|3084.05|3084.05|3084.05|3083.8|3083.8|0
1653924560000|2022-05-30 15:29:20|3083.96|3083.96|3084.05|3084.05|3084.3|3084.3|3083.96|3083.96|0
1653924570000|2022-05-30 15:29:30|3083.97|3083.97|3084.24|3084.24|3084.24|3084.24|3083.97|3083.97|0
1653924580000|2022-05-30 15:29:40|3084.58|3084.58|3084.44|3084.44|3084.58|3084.58|3084.24|3084.24|0
1653924590000|2022-05-30 15:29:50|3084.23|3084.23|3086.86|3086.86|3086.96|3086.96|3084.23|3084.23|0
1653981300000|2022-05-31 07:15:00|3048.06|3048.06|3047.03|3047.03|3048.06|3048.06|3047.03|3047.03|0
1653981310000|2022-05-31 07:15:10|3046.7|3046.7|3046.7|3046.7|3046.7|3046.7|3046.7|3046.7|0
1653981320000|2022-05-31 07:15:20|3046.36|3046.36|3045.6|3045.6|3046.7|3046.7|3045.6|3045.6|0
1653981330000|2022-05-31 07:15:30|3045.39|3045.39|3045.47|3045.47|3045.47|3045.47|3045.39|3045.39|0
1653981340000|2022-05-31 07:15:40|3045.24|3045.24|3044.31|3044.31|3045.24|3045.24|3044.17|3044.17|0
1653981350000|2022-05-31 07:15:50|3043.9|3043.9|3043.34|3043.34|3043.9|3043.9|3042.64|3042.64|0
1653981360000|2022-05-31 07:16:00|3043.42|3043.42|3042.88|3042.88|3043.42|3043.42|3042.88|3042.88|0
1653981370000|2022-05-31 07:16:10|3043.05|3043.05|3043.72|3043.72|3043.72|3043.72|3043.05|3043.05|0
1653981380000|2022-05-31 07:16:20|3043.05|3043.05|3042.6|3042.6|3043.05|3043.05|3042.51|3042.51|0
1653981390000|2022-05-31 07:16:30|3042.24|3042.24|3041.85|3041.85|3042.5|3042.5|3041.85|3041.85|0
1653981400000|2022-05-31 07:16:40|3041.71|3041.71|3039.3|3039.3|3041.71|3041.71|3039.3|3039.3|0
1653981410000|2022-05-31 07:16:50|3039.96|3039.96|3039.96|3039.96|3039.96|3039.96|3039.96|3039.96|0
1653981420000|2022-05-31 07:17:00|3039.62|3039.62|3040.21|3040.21|3040.45|3040.45|3039.62|3039.62|0
1653981430000|2022-05-31 07:17:10|3040.13|3040.13|3040.13|3040.13|3040.13|3040.13|3040.13|3040.13|0
1653981440000|2022-05-31 07:17:20|3040.05|3040.05|3040.22|3040.22|3040.22|3040.22|3040.05|3040.05|0
1653981460000|2022-05-31 07:17:40|3040.25|3040.25|3039.11|3039.11|3040.45|3040.45|3039.11|3039.11|0
1653981470000|2022-05-31 07:17:50|3038.95|3038.95|3038.64|3038.64|3038.95|3038.95|3038.64|3038.64|0
1653981480000|2022-05-31 07:18:00|3039.31|3039.31|3038.64|3038.64|3039.31|3039.31|3038.64|3038.64|0
1653981490000|2022-05-31 07:18:10|3038.98|3038.98|3038.23|3038.23|3038.98|3038.98|3038.23|3038.23|0
1653981510000|2022-05-31 07:18:30|3038.07|3038.07|3038.07|3038.07|3038.07|3038.07|3038.07|3038.07|0
1653981520000|2022-05-31 07:18:40|3037.79|3037.79|3036.88|3036.88|3037.79|3037.79|3036.88|3036.88|0
1653981540000|2022-05-31 07:19:00|3036.72|3036.72|3036.72|3036.72|3036.72|3036.72|3036.67|3036.67|0
1653981560000|2022-05-31 07:19:20|3036.62|3036.62|3036.77|3036.77|3036.86|3036.86|3036.62|3036.62|0
1653981570000|2022-05-31 07:19:30|3036.6|3036.6|3036.18|3036.18|3036.6|3036.6|3036.18|3036.18|0
1653981580000|2022-05-31 07:19:40|3036.06|3036.06|3035.75|3035.75|3036.06|3036.06|3035.75|3035.75|0
1653981590000|2022-05-31 07:19:50|3035.54|3035.54|3033.99|3033.99|3035.54|3035.54|3033.99|3033.99|0
1653981600000|2022-05-31 07:20:00|3033.31|3033.31|3030.8|3030.8|3033.31|3033.31|3030.8|3030.8|0
1653981610000|2022-05-31 07:20:10|3031.03|3031.03|3031.11|3031.11|3031.11|3031.11|3031.03|3031.03|0
1653981630000|2022-05-31 07:20:30|3031.19|3031.19|3031.19|3031.19|3031.19|3031.19|3031.19|3031.19|0
1653981640000|2022-05-31 07:20:40|3030.87|3030.87|3030.87|3030.87|3030.87|3030.87|3030.87|3030.87|0
1653981650000|2022-05-31 07:20:50|3030.72|3030.72|3030.18|3030.18|3030.72|3030.72|3030.1|3030.1|0
1653981670000|2022-05-31 07:21:10|3030.52|3030.52|3031.18|3031.18|3031.18|3031.18|3030.52|3030.52|0
1653981690000|2022-05-31 07:21:30|3030.98|3030.98|3030.72|3030.72|3031.06|3031.06|3030.72|3030.72|0
1653981700000|2022-05-31 07:21:40|3030.62|3030.62|3029.96|3029.96|3030.62|3030.62|3029.96|3029.96|0
1653981710000|2022-05-31 07:21:50|3029.3|3029.3|3029.3|3029.3|3029.3|3029.3|3029.3|3029.3|0
1653981720000|2022-05-31 07:22:00|3028.63|3028.63|3028.84|3028.84|3028.84|3028.84|3028.63|3028.63|0
1653981740000|2022-05-31 07:22:20|3029.18|3029.18|3029.18|3029.18|3029.18|3029.18|3029.18|3029.18|0
1653981750000|2022-05-31 07:22:30|3028.84|3028.84|3028.52|3028.52|3028.84|3028.84|3028.52|3028.52|0
1653981760000|2022-05-31 07:22:40|3028.16|3028.16|3028.16|3028.16|3028.16|3028.16|3028.16|3028.16|0
1653981770000|2022-05-31 07:22:50|3027.84|3027.84|3027.28|3027.28|3027.84|3027.84|3027.18|3027.18|0
1653981780000|2022-05-31 07:23:00|3027.61|3027.61|3027.16|3027.16|3027.77|3027.77|3027.16|3027.16|0
1653981790000|2022-05-31 07:23:10|3026.95|3026.95|3026.57|3026.57|3026.95|3026.95|3026.57|3026.57|0
1653981810000|2022-05-31 07:23:30|3026.43|3026.43|3026.58|3026.58|3026.58|3026.58|3026.22|3026.22|0
1653981820000|2022-05-31 07:23:40|3026.46|3026.46|3026.46|3026.46|3026.46|3026.46|3026.46|3026.46|0
1653981830000|2022-05-31 07:23:50|3026.87|3026.87|3027.15|3027.15|3027.15|3027.15|3026.87|3026.87|0
1653981840000|2022-05-31 07:24:00|3026.82|3026.82|3026.53|3026.53|3026.82|3026.82|3026.53|3026.53|0
1653981850000|2022-05-31 07:24:10|3026.72|3026.72|3027.05|3027.05|3027.05|3027.05|3026.72|3026.72|0
1653981870000|2022-05-31 07:24:30|3026.38|3026.38|3026.59|3026.59|3026.59|3026.59|3026.38|3026.38|0
1653981880000|2022-05-31 07:24:40|3026.75|3026.75|3026.75|3026.75|3026.75|3026.75|3026.75|3026.75|0
1653981900000|2022-05-31 07:25:00|3026.08|3026.08|3025.34|3025.34|3026.08|3026.08|3025.34|3025.34|0
1653981910000|2022-05-31 07:25:10|3024.67|3024.67|3025.36|3025.36|3025.36|3025.36|3024.67|3024.67|0
1653981920000|2022-05-31 07:25:20|3024.98|3024.98|3024.98|3024.98|3024.98|3024.98|3024.98|3024.98|0
1653981930000|2022-05-31 07:25:30|3024.93|3024.93|3024.89|3024.89|3024.93|3024.93|3024.89|3024.89|0
1653981940000|2022-05-31 07:25:40|3025|3025|3024.79|3024.79|3025|3025|3024.79|3024.79|0
1653981950000|2022-05-31 07:25:50|3024.75|3024.75|3024.75|3024.75|3024.75|3024.75|3024.75|3024.75|0
1653981960000|2022-05-31 07:26:00|3024.79|3024.79|3024.48|3024.48|3024.79|3024.79|3024.48|3024.48|0
1653981970000|2022-05-31 07:26:10|3024.32|3024.32|3024.32|3024.32|3024.32|3024.32|3024.32|3024.32|0
1653981980000|2022-05-31 07:26:20|3024.98|3024.98|3025.06|3025.06|3025.06|3025.06|3024.98|3024.98|0
1653981990000|2022-05-31 07:26:30|3025.48|3025.48|3025.48|3025.48|3025.48|3025.48|3025.48|3025.48|0
1653982000000|2022-05-31 07:26:40|3025.57|3025.57|3025.48|3025.48|3025.57|3025.57|3025.48|3025.48|0
1653982020000|2022-05-31 07:27:00|3025.7|3025.7|3025.37|3025.37|3025.7|3025.7|3025.37|3025.37|0
1653982030000|2022-05-31 07:27:10|3025.6|3025.6|3025.6|3025.6|3025.6|3025.6|3025.6|3025.6|0
1653982050000|2022-05-31 07:27:30|3025.68|3025.68|3025.68|3025.68|3025.68|3025.68|3025.68|3025.68|0
1653982080000|2022-05-31 07:28:00|3026.01|3026.01|3026.16|3026.16|3026.16|3026.16|3026.01|3026.01|0
1653982090000|2022-05-31 07:28:10|3026.28|3026.28|3026.24|3026.24|3026.28|3026.28|3026.24|3026.24|0
1653982100000|2022-05-31 07:28:20|3026.34|3026.34|3026.14|3026.14|3026.34|3026.34|3026.14|3026.14|0
1653982110000|2022-05-31 07:28:30|3026.21|3026.21|3026.21|3026.21|3026.21|3026.21|3026.21|3026.21|0
1653982140000|2022-05-31 07:29:00|3026.53|3026.53|3026.53|3026.53|3026.53|3026.53|3026.53|3026.53|0
1653982150000|2022-05-31 07:29:10|3026.61|3026.61|3026.61|3026.61|3026.61|3026.61|3026.61|3026.61|0
1653982160000|2022-05-31 07:29:20|3026.69|3026.69|3026.69|3026.69|3026.69|3026.69|3026.69|3026.69|0
1653982170000|2022-05-31 07:29:30|3026.92|3026.92|3027.85|3027.85|3027.85|3027.85|3026.92|3026.92|0
1653982190000|2022-05-31 07:29:50|3027.89|3027.89|3027.89|3027.89|3027.89|3027.89|3027.89|3027.89|0
1653982200000|2022-05-31 07:30:00|3028.01|3028.01|3033.05|3033.05|3033.24|3033.24|3028.01|3028.01|0
1653982210000|2022-05-31 07:30:10|3033.26|3033.26|3033.57|3033.57|3033.57|3033.57|3033.26|3033.26|0
1653982220000|2022-05-31 07:30:20|3033.24|3033.24|3033.24|3033.24|3033.24|3033.24|3033.24|3033.24|0
1653982230000|2022-05-31 07:30:30|3033.9|3033.9|3033.7|3033.7|3033.9|3033.9|3033.03|3033.03|0
1653982240000|2022-05-31 07:30:40|3033.9|3033.9|3034.22|3034.22|3034.22|3034.22|3033.9|3033.9|0
1653982250000|2022-05-31 07:30:50|3033.91|3033.91|3034.07|3034.07|3034.07|3034.07|3033.91|3033.91|0
1653982260000|2022-05-31 07:31:00|3034.53|3034.53|3034.53|3034.53|3034.53|3034.53|3034.53|3034.53|0
1653982270000|2022-05-31 07:31:10|3034.66|3034.66|3034.66|3034.66|3034.66|3034.66|3034.66|3034.66|0
1653982280000|2022-05-31 07:31:20|3035.01|3035.01|3034.77|3034.77|3035.01|3035.01|3033.99|3033.99|0
1653982300000|2022-05-31 07:31:40|3034.66|3034.66|3034.71|3034.71|3034.74|3034.74|3034.66|3034.66|0
1653982310000|2022-05-31 07:31:50|3034.92|3034.92|3034.92|3034.92|3034.92|3034.92|3034.92|3034.92|0
1653982320000|2022-05-31 07:32:00|3035.03|3035.03|3035.03|3035.03|3035.03|3035.03|3035.03|3035.03|0
1653982330000|2022-05-31 07:32:10|3034.87|3034.87|3034.87|3034.87|3034.87|3034.87|3034.87|3034.87|0
1653982340000|2022-05-31 07:32:20|3034.95|3034.95|3034.95|3034.95|3034.95|3034.95|3034.95|3034.95|0
1653982350000|2022-05-31 07:32:30|3035.58|3035.58|3035.73|3035.73|3035.73|3035.73|3035.58|3035.58|0
1653982360000|2022-05-31 07:32:40|3035.4|3035.4|3035.59|3035.59|3035.59|3035.59|3035.4|3035.4|0
1653982370000|2022-05-31 07:32:50|3035.67|3035.67|3035.03|3035.03|3036.02|3036.02|3035.03|3035.03|0
1653982380000|2022-05-31 07:33:00|3035.14|3035.14|3034.93|3034.93|3035.14|3035.14|3034.93|3034.93|0
1653982390000|2022-05-31 07:33:10|3035.04|3035.04|3035.39|3035.39|3035.39|3035.39|3035.04|3035.04|0
1653982400000|2022-05-31 07:33:20|3035.25|3035.25|3034.94|3034.94|3035.32|3035.32|3034.77|3034.77|0
1653982410000|2022-05-31 07:33:30|3033.94|3033.94|3033.61|3033.61|3033.94|3033.94|3033.61|3033.61|0
1653982420000|2022-05-31 07:33:40|3033.94|3033.94|3033.94|3033.94|3033.94|3033.94|3033.74|3033.74|0
1653982430000|2022-05-31 07:33:50|3034.15|3034.15|3035.69|3035.69|3035.9|3035.9|3034.15|3034.15|0
1653982440000|2022-05-31 07:34:00|3035.9|3035.9|3035.9|3035.9|3035.9|3035.9|3035.9|3035.9|0
1653982480000|2022-05-31 07:34:40|3036.05|3036.05|3036.4|3036.4|3036.4|3036.4|3036.05|3036.05|0
1653982500000|2022-05-31 07:35:00|3036.3|3036.3|3036.15|3036.15|3036.3|3036.3|3036.15|3036.15|0
1653982510000|2022-05-31 07:35:10|3036.13|3036.13|3036.53|3036.53|3036.53|3036.53|3036.13|3036.13|0
1653982520000|2022-05-31 07:35:20|3036.88|3036.88|3037.07|3037.07|3037.21|3037.21|3036.86|3036.86|0
1653982540000|2022-05-31 07:35:40|3037.39|3037.39|3037.39|3037.39|3037.39|3037.39|3037.39|3037.39|0
1653982550000|2022-05-31 07:35:50|3037.7|3037.7|3037.7|3037.7|3037.7|3037.7|3037.7|3037.7|0
1653982580000|2022-05-31 07:36:20|3037.86|3037.86|3037.86|3037.86|3037.86|3037.86|3037.86|3037.86|0
1653982600000|2022-05-31 07:36:40|3037.94|3037.94|3037.94|3037.94|3037.94|3037.94|3037.94|3037.94|0
1653982610000|2022-05-31 07:36:50|3038.1|3038.1|3037.95|3037.95|3038.1|3038.1|3037.95|3037.95|0
1653982620000|2022-05-31 07:37:00|3038.31|3038.31|3038.45|3038.45|3038.45|3038.45|3038.31|3038.31|0
1653982630000|2022-05-31 07:37:10|3038.79|3038.79|3039.45|3039.45|3039.45|3039.45|3038.79|3038.79|0
1653982650000|2022-05-31 07:37:30|3039.43|3039.43|3039.01|3039.01|3039.43|3039.43|3039.01|3039.01|0
1653982660000|2022-05-31 07:37:40|3039.12|3039.12|3039.12|3039.12|3039.12|3039.12|3039.12|3039.12|0
1653982670000|2022-05-31 07:37:50|3038.98|3038.98|3039.03|3039.03|3039.03|3039.03|3038.98|3038.98|0
1653982680000|2022-05-31 07:38:00|3039.06|3039.06|3039.92|3039.92|3039.92|3039.92|3039.06|3039.06|0
1653982700000|2022-05-31 07:38:20|3040.03|3040.03|3040.24|3040.24|3040.24|3040.24|3040.03|3040.03|0
1653982710000|2022-05-31 07:38:30|3040.2|3040.2|3040.26|3040.26|3040.3|3040.3|3040.2|3040.2|0
1653982720000|2022-05-31 07:38:40|3040.61|3040.61|3040.94|3040.94|3040.94|3040.94|3040.61|3040.61|0
1653982750000|2022-05-31 07:39:10|3041.28|3041.28|3041.37|3041.37|3041.37|3041.37|3041.28|3041.28|0
1653982760000|2022-05-31 07:39:20|3041.51|3041.51|3041.51|3041.51|3041.51|3041.51|3041.51|3041.51|0
1653982800000|2022-05-31 07:40:00|3041.61|3041.61|3041.61|3041.61|3041.61|3041.61|3041.61|3041.61|0
1653982810000|2022-05-31 07:40:10|3041.78|3041.78|3042.24|3042.24|3042.24|3042.24|3041.78|3041.78|0
1653982820000|2022-05-31 07:40:20|3042.06|3042.06|3042.37|3042.37|3042.37|3042.37|3042.06|3042.06|0
1653982840000|2022-05-31 07:40:40|3042.58|3042.58|3043.11|3043.11|3043.11|3043.11|3042.58|3042.58|0
1653982850000|2022-05-31 07:40:50|3043.43|3043.43|3043.43|3043.43|3043.43|3043.43|3043.43|3043.43|0
1653982870000|2022-05-31 07:41:10|3043.54|3043.54|3043.54|3043.54|3043.54|3043.54|3043.54|3043.54|0
1653982890000|2022-05-31 07:41:30|3043.75|3043.75|3043.75|3043.75|3043.75|3043.75|3043.75|3043.75|0
1653982900000|2022-05-31 07:41:40|3043.84|3043.84|3043.84|3043.84|3043.84|3043.84|3043.84|3043.84|0
1653982910000|2022-05-31 07:41:50|3044.19|3044.19|3044.19|3044.19|3044.19|3044.19|3044.19|3044.19|0
1653982930000|2022-05-31 07:42:10|3044.09|3044.09|3044.09|3044.09|3044.09|3044.09|3044.09|3044.09|0
1653982950000|2022-05-31 07:42:30|3043.98|3043.98|3043.98|3043.98|3043.98|3043.98|3043.98|3043.98|0
1653982970000|2022-05-31 07:42:50|3043.9|3043.9|3045.23|3045.23|3045.23|3045.23|3043.9|3043.9|0
1653982980000|2022-05-31 07:43:00|3045.41|3045.41|3045.41|3045.41|3045.41|3045.41|3045.41|3045.41|0
1653983000000|2022-05-31 07:43:20|3045.49|3045.49|3046.57|3046.57|3046.57|3046.57|3045.49|3045.49|0
1653983020000|2022-05-31 07:43:40|3046.33|3046.33|3046.33|3046.33|3046.33|3046.33|3046.33|3046.33|0
1653983030000|2022-05-31 07:43:50|3045|3045|3044.97|3044.97|3045.11|3045.11|3044.93|3044.93|0
1653983060000|2022-05-31 07:44:20|3045.11|3045.11|3045.45|3045.45|3045.45|3045.45|3045.11|3045.11|0
1653983080000|2022-05-31 07:44:40|3045.78|3045.78|3046.48|3046.48|3046.48|3046.48|3045.78|3045.78|0
1653983090000|2022-05-31 07:44:50|3046.8|3046.8|3046.8|3046.8|3046.8|3046.8|3046.8|3046.8|0
1653983100000|2022-05-31 07:45:00|3046.59|3046.59|3046.59|3046.59|3046.59|3046.59|3046.59|3046.59|0
1653983110000|2022-05-31 07:45:10|3046.63|3046.63|3046.63|3046.63|3046.63|3046.63|3046.63|3046.63|0
1653983130000|2022-05-31 07:45:30|3046.71|3046.71|3046.81|3046.81|3046.81|3046.81|3046.71|3046.71|0
1653983140000|2022-05-31 07:45:40|3046.62|3046.62|3046.5|3046.5|3046.62|3046.62|3046.5|3046.5|0
1653983150000|2022-05-31 07:45:50|3046.67|3046.67|3046.85|3046.85|3046.85|3046.85|3046.67|3046.67|0
1653983160000|2022-05-31 07:46:00|3046.93|3046.93|3047.29|3047.29|3047.29|3047.29|3046.85|3046.85|0
1653983170000|2022-05-31 07:46:10|3047.35|3047.35|3047.35|3047.35|3047.35|3047.35|3047.35|3047.35|0
1653983180000|2022-05-31 07:46:20|3047.57|3047.57|3047.57|3047.57|3047.57|3047.57|3047.57|3047.57|0
1653983200000|2022-05-31 07:46:40|3047.47|3047.47|3047.55|3047.55|3047.55|3047.55|3047.47|3047.47|0
1653983220000|2022-05-31 07:47:00|3047.64|3047.64|3047.79|3047.79|3047.79|3047.79|3047.45|3047.45|0
1653983230000|2022-05-31 07:47:10|3048.3|3048.3|3048.3|3048.3|3048.3|3048.3|3048.2|3048.2|0
1653983240000|2022-05-31 07:47:20|3047.64|3047.64|3047.69|3047.69|3047.69|3047.69|3047.64|3047.64|0
1653983250000|2022-05-31 07:47:30|3047.36|3047.36|3047.13|3047.13|3047.36|3047.36|3047.13|3047.13|0
1653983260000|2022-05-31 07:47:40|3047.02|3047.02|3046.48|3046.48|3047.02|3047.02|3046.48|3046.48|0
1653983270000|2022-05-31 07:47:50|3046.43|3046.43|3045.93|3045.93|3046.43|3046.43|3045.93|3045.93|0
1653983280000|2022-05-31 07:48:00|3046.27|3046.27|3045.94|3045.94|3046.48|3046.48|3045.94|3045.94|0
1653983290000|2022-05-31 07:48:10|3045.87|3045.87|3045.87|3045.87|3045.87|3045.87|3045.87|3045.87|0
1653983300000|2022-05-31 07:48:20|3045.82|3045.82|3044.62|3044.62|3045.82|3045.82|3044.62|3044.62|0
1653983310000|2022-05-31 07:48:30|3044.76|3044.76|3044.76|3044.76|3044.76|3044.76|3044.76|3044.76|0
1653983320000|2022-05-31 07:48:40|3044.54|3044.54|3044.36|3044.36|3044.54|3044.54|3044.2|3044.2|0
1653983340000|2022-05-31 07:49:00|3044.54|3044.54|3044.75|3044.75|3044.75|3044.75|3044.54|3044.54|0
1653983370000|2022-05-31 07:49:30|3044.59|3044.59|3044.59|3044.59|3044.59|3044.59|3044.59|3044.59|0
1653983390000|2022-05-31 07:49:50|3044.49|3044.49|3044.49|3044.49|3044.49|3044.49|3044.49|3044.49|0
1653983400000|2022-05-31 07:50:00|3044.69|3044.69|3044.69|3044.69|3044.69|3044.69|3044.69|3044.69|0
1653983420000|2022-05-31 07:50:20|3044.49|3044.49|3043.14|3043.14|3044.49|3044.49|3043.14|3043.14|0
1653983440000|2022-05-31 07:50:40|3042.93|3042.93|3042.93|3042.93|3042.93|3042.93|3042.93|3042.93|0
1653983450000|2022-05-31 07:50:50|3042.83|3042.83|3042.83|3042.83|3042.83|3042.83|3042.83|3042.83|0
1653983460000|2022-05-31 07:51:00|3042.5|3042.5|3042.52|3042.52|3042.6|3042.6|3042.5|3042.5|0
1653983540000|2022-05-31 07:52:20|3041.99|3041.99|3041.72|3041.72|3041.99|3041.99|3041.28|3041.28|0
1653983610000|2022-05-31 07:53:30|3042.17|3042.17|3042.5|3042.5|3042.5|3042.5|3042.17|3042.17|0
1653983650000|2022-05-31 07:54:10|3042.74|3042.74|3042.66|3042.66|3042.74|3042.74|3042.66|3042.66|0
1653983690000|2022-05-31 07:54:50|3042.76|3042.76|3042.76|3042.76|3042.76|3042.76|3042.76|3042.76|0
1653983700000|2022-05-31 07:55:00|3042.72|3042.72|3043|3043|3043|3043|3042.72|3042.72|0
1653983710000|2022-05-31 07:55:10|3043.18|3043.18|3043.18|3043.18|3043.18|3043.18|3043.18|3043.18|0
1653983730000|2022-05-31 07:55:30|3043.36|3043.36|3043|3043|3043.36|3043.36|3043|3043|0
1653983740000|2022-05-31 07:55:40|3043.33|3043.33|3042.75|3042.75|3043.33|3043.33|3042.75|3042.75|0
1653983750000|2022-05-31 07:55:50|3043.06|3043.06|3043.41|3043.41|3043.41|3043.41|3043.06|3043.06|0
1653983780000|2022-05-31 07:56:20|3044.08|3044.08|3044.41|3044.41|3044.41|3044.41|3044.08|3044.08|0
1653983820000|2022-05-31 07:57:00|3044.36|3044.36|3044.36|3044.36|3044.36|3044.36|3044.36|3044.36|0
1653983830000|2022-05-31 07:57:10|3044.56|3044.56|3044.56|3044.56|3044.56|3044.56|3044.56|3044.56|0
1653983860000|2022-05-31 07:57:40|3044.64|3044.64|3045.05|3045.05|3045.05|3045.05|3044.64|3044.64|0
1653983870000|2022-05-31 07:57:50|3045.2|3045.2|3045.2|3045.2|3045.2|3045.2|3045.2|3045.2|0
1653983880000|2022-05-31 07:58:00|3044.53|3044.53|3044.12|3044.12|3044.53|3044.53|3044.12|3044.12|0
1653983900000|2022-05-31 07:58:20|3044.78|3044.78|3044.86|3044.86|3044.86|3044.86|3044.78|3044.78|0
1653983920000|2022-05-31 07:58:40|3045.09|3045.09|3045.09|3045.09|3045.09|3045.09|3045.09|3045.09|0
1653983950000|2022-05-31 07:59:10|3045.17|3045.17|3045.17|3045.17|3045.17|3045.17|3045.17|3045.17|0
1653983960000|2022-05-31 07:59:20|3045.64|3045.64|3045.54|3045.54|3045.64|3045.64|3045.54|3045.54|0
1653983980000|2022-05-31 07:59:40|3045.76|3045.76|3045.94|3045.94|3045.94|3045.94|3045.71|3045.71|0
1653983990000|2022-05-31 07:59:50|3045.81|3045.81|3045.89|3045.89|3045.89|3045.89|3045.81|3045.81|0
1653984000000|2022-05-31 08:00:00|3045.73|3045.73|3045.73|3045.73|3045.73|3045.73|3045.73|3045.73|0
1653984010000|2022-05-31 08:00:10|3045.89|3045.89|3045.91|3045.91|3045.91|3045.91|3045.84|3045.84|0
1653984020000|2022-05-31 08:00:20|3045.82|3045.82|3046.23|3046.23|3046.23|3046.23|3045.82|3045.82|0
1653984030000|2022-05-31 08:00:30|3045.9|3045.9|3045.9|3045.9|3045.9|3045.9|3045.9|3045.9|0
1653984040000|2022-05-31 08:00:40|3046.43|3046.43|3046.08|3046.08|3046.43|3046.43|3046.08|3046.08|0
1653984050000|2022-05-31 08:00:50|3046.41|3046.41|3046.41|3046.41|3046.41|3046.41|3046.41|3046.41|0
1653984060000|2022-05-31 08:01:00|3046.52|3046.52|3047.39|3047.39|3047.39|3047.39|3046.52|3046.52|0
1653984090000|2022-05-31 08:01:30|3047.5|3047.5|3048.3|3048.3|3048.3|3048.3|3047.5|3047.5|0
1653984100000|2022-05-31 08:01:40|3047.63|3047.63|3047.63|3047.63|3047.63|3047.63|3047.63|3047.63|0
1653984110000|2022-05-31 08:01:50|3047.87|3047.87|3047.99|3047.99|3047.99|3047.99|3047.87|3047.87|0
1653984120000|2022-05-31 08:02:00|3048.32|3048.32|3048.43|3048.43|3048.43|3048.43|3048.32|3048.32|0
1653984130000|2022-05-31 08:02:10|3048.53|3048.53|3048.53|3048.53|3048.53|3048.53|3048.53|3048.53|0
1653984140000|2022-05-31 08:02:20|3048.87|3048.87|3048.87|3048.87|3048.87|3048.87|3048.87|3048.87|0
1653984150000|2022-05-31 08:02:30|3048.94|3048.94|3049.42|3049.42|3049.42|3049.42|3048.94|3048.94|0
1653984170000|2022-05-31 08:02:50|3049.73|3049.73|3049.73|3049.73|3049.73|3049.73|3049.73|3049.73|0
1653984190000|2022-05-31 08:03:10|3049.93|3049.93|3049.93|3049.93|3049.93|3049.93|3049.93|3049.93|0
1653984220000|2022-05-31 08:03:40|3049.52|3049.52|3049.52|3049.52|3049.52|3049.52|3049.52|3049.52|0
1653984250000|2022-05-31 08:04:10|3050.18|3050.18|3050.39|3050.39|3050.39|3050.39|3050.18|3050.18|0
1653984280000|2022-05-31 08:04:40|3050.04|3050.04|3050.04|3050.04|3050.04|3050.04|3050.04|3050.04|0
1653984290000|2022-05-31 08:04:50|3049.94|3049.94|3050.04|3050.04|3050.04|3050.04|3049.94|3049.94|0
1653984300000|2022-05-31 08:05:00|3049.7|3049.7|3049.7|3049.7|3049.7|3049.7|3049.7|3049.7|0
1653984310000|2022-05-31 08:05:10|3049.82|3049.82|3049.82|3049.82|3049.82|3049.82|3049.82|3049.82|0
1653984330000|2022-05-31 08:05:30|3049.87|3049.87|3049.87|3049.87|3049.87|3049.87|3049.87|3049.87|0
1653984350000|2022-05-31 08:05:50|3049.56|3049.56|3049.56|3049.56|3049.56|3049.56|3049.56|3049.56|0
1653984360000|2022-05-31 08:06:00|3048.89|3048.89|3048.89|3048.89|3048.89|3048.89|3048.89|3048.89|0
1653984370000|2022-05-31 08:06:10|3048.95|3048.95|3049.12|3049.12|3049.22|3049.22|3048.89|3048.89|0
1653984390000|2022-05-31 08:06:30|3049.83|3049.83|3049.65|3049.65|3049.83|3049.83|3049.47|3049.47|0
1653984420000|2022-05-31 08:07:00|3050.01|3050.01|3050.01|3050.01|3050.01|3050.01|3050.01|3050.01|0
1653984430000|2022-05-31 08:07:10|3049.53|3049.53|3049.45|3049.45|3049.53|3049.53|3049.45|3049.45|0
1653984440000|2022-05-31 08:07:20|3049.31|3049.31|3049.16|3049.16|3049.31|3049.31|3049.16|3049.16|0
1653984460000|2022-05-31 08:07:40|3049.5|3049.5|3049.5|3049.5|3049.5|3049.5|3049.5|3049.5|0
1653984470000|2022-05-31 08:07:50|3049.58|3049.58|3049.99|3049.99|3049.99|3049.99|3049.58|3049.58|0
1653984520000|2022-05-31 08:08:40|3050.2|3050.2|3051.06|3051.06|3051.06|3051.06|3050.2|3050.2|0
1653984530000|2022-05-31 08:08:50|3050.85|3050.85|3050.85|3050.85|3050.85|3050.85|3050.85|3050.85|0
1653984540000|2022-05-31 08:09:00|3050.93|3050.93|3050.93|3050.93|3050.93|3050.93|3050.93|3050.93|0
1653984550000|2022-05-31 08:09:10|3051.26|3051.26|3051.26|3051.26|3051.26|3051.26|3051.26|3051.26|0
1653984560000|2022-05-31 08:09:20|3051.61|3051.61|3051.61|3051.61|3051.61|3051.61|3051.61|3051.61|0
1653984590000|2022-05-31 08:09:50|3051.41|3051.41|3051.57|3051.57|3051.57|3051.57|3051.41|3051.41|0
1653984600000|2022-05-31 08:10:00|3051.67|3051.67|3052.9|3052.9|3052.9|3052.9|3051.67|3051.67|0
1653984610000|2022-05-31 08:10:10|3052.57|3052.57|3052.73|3052.73|3052.73|3052.73|3052.57|3052.57|0
1653984620000|2022-05-31 08:10:20|3052.66|3052.66|3052.66|3052.66|3052.66|3052.66|3052.66|3052.66|0
1653984640000|2022-05-31 08:10:40|3052.43|3052.43|3052.43|3052.43|3052.43|3052.43|3052.43|3052.43|0
1653984650000|2022-05-31 08:10:50|3052.58|3052.58|3052.58|3052.58|3052.58|3052.58|3052.58|3052.58|0
1653984660000|2022-05-31 08:11:00|3052.73|3052.73|3052.98|3052.98|3052.98|3052.98|3052.73|3052.73|0
1653984690000|2022-05-31 08:11:30|3053.06|3053.06|3053.06|3053.06|3053.06|3053.06|3053.06|3053.06|0
1653984710000|2022-05-31 08:11:50|3053.29|3053.29|3053.49|3053.49|3053.49|3053.49|3053.29|3053.29|0
1653984720000|2022-05-31 08:12:00|3053.15|3053.15|3053.49|3053.49|3053.49|3053.49|3053.15|3053.15|0
1653984750000|2022-05-31 08:12:30|3053.57|3053.57|3053.57|3053.57|3053.57|3053.57|3053.57|3053.57|0
1653984760000|2022-05-31 08:12:40|3053.9|3053.9|3053.9|3053.9|3053.9|3053.9|3053.9|3053.9|0
1653984770000|2022-05-31 08:12:50|3054|3054|3054.18|3054.18|3054.18|3054.18|3054|3054|0
1653984780000|2022-05-31 08:13:00|3054.39|3054.39|3054.39|3054.39|3054.39|3054.39|3054.39|3054.39|0
1653984790000|2022-05-31 08:13:10|3053.4|3053.4|3053.4|3053.4|3053.4|3053.4|3053.4|3053.4|0
1653984810000|2022-05-31 08:13:30|3053.37|3053.37|3053.6|3053.6|3053.6|3053.6|3053.37|3053.37|0
1653984850000|2022-05-31 08:14:10|3053.8|3053.8|3053.47|3053.47|3053.8|3053.8|3053.47|3053.47|0
1653984880000|2022-05-31 08:14:40|3053.13|3053.13|3053.26|3053.26|3053.47|3053.47|3053.13|3053.13|0
1653984890000|2022-05-31 08:14:50|3053.12|3053.12|3053.12|3053.12|3053.12|3053.12|3053.12|3053.12|0
1653984900000|2022-05-31 08:15:00|3053.3|3053.3|3053.81|3053.81|3054.02|3054.02|3053.3|3053.3|0
1653984910000|2022-05-31 08:15:10|3053.63|3053.63|3053.63|3053.63|3053.63|3053.63|3053.63|3053.63|0
1653984920000|2022-05-31 08:15:20|3053.45|3053.45|3052.11|3052.11|3053.45|3053.45|3052.11|3052.11|0
1653984930000|2022-05-31 08:15:30|3052.02|3052.02|3052.31|3052.31|3052.31|3052.31|3052.02|3052.02|0
1653984940000|2022-05-31 08:15:40|3052.13|3052.13|3052.31|3052.31|3052.31|3052.31|3052.13|3052.13|0
1653984970000|2022-05-31 08:16:10|3052.52|3052.52|3052.52|3052.52|3052.52|3052.52|3052.52|3052.52|0
1653984980000|2022-05-31 08:16:20|3052.73|3052.73|3052.57|3052.57|3052.73|3052.73|3052.57|3052.57|0
1653984990000|2022-05-31 08:16:30|3052.79|3052.79|3052.61|3052.61|3052.79|3052.79|3052.61|3052.61|0
1653985000000|2022-05-31 08:16:40|3052.95|3052.95|3053.28|3053.28|3053.28|3053.28|3052.95|3052.95|0
1653985050000|2022-05-31 08:17:30|3053.18|3053.18|3053.18|3053.18|3053.18|3053.18|3053.18|3053.18|0
1653985070000|2022-05-31 08:17:50|3053|3053|3053|3053|3053|3053|3053|3053|0
1653985110000|2022-05-31 08:18:30|3053.1|3053.1|3053.1|3053.1|3053.1|3053.1|3053.1|3053.1|0
1653985150000|2022-05-31 08:19:10|3052.89|3052.89|3052.77|3052.77|3052.93|3052.93|3052.77|3052.77|0
1653985190000|2022-05-31 08:19:50|3052.98|3052.98|3052.98|3052.98|3052.98|3052.98|3052.98|3052.98|0
1653985200000|2022-05-31 08:20:00|3053.08|3053.08|3053.08|3053.08|3053.08|3053.08|3053|3053|0
1653985210000|2022-05-31 08:20:10|3053|3053|3053.07|3053.07|3053.07|3053.07|3053|3053|0
1653985220000|2022-05-31 08:20:20|3053.16|3053.16|3053.24|3053.24|3053.24|3053.24|3053.16|3053.16|0
1653985230000|2022-05-31 08:20:30|3052.57|3052.57|3052.9|3052.9|3052.9|3052.9|3052.57|3052.57|0
1653985270000|2022-05-31 08:21:10|3052.24|3052.24|3051.95|3051.95|3052.24|3052.24|3051.95|3051.95|0
1653985290000|2022-05-31 08:21:30|3050.95|3050.95|3051.62|3051.62|3051.62|3051.62|3050.95|3050.95|0
1653985300000|2022-05-31 08:21:40|3050.95|3050.95|3051.4|3051.4|3051.4|3051.4|3050.95|3050.95|0
1653985310000|2022-05-31 08:21:50|3051.07|3051.07|3051.28|3051.28|3051.28|3051.28|3051.07|3051.07|0
1653985340000|2022-05-31 08:22:20|3051.25|3051.25|3051.25|3051.25|3051.25|3051.25|3051.25|3051.25|0
1653985370000|2022-05-31 08:22:50|3051.37|3051.37|3051.37|3051.37|3051.37|3051.37|3051.37|3051.37|0
1653985380000|2022-05-31 08:23:00|3051.7|3051.7|3052.47|3052.47|3052.47|3052.47|3051.7|3051.7|0
1653985390000|2022-05-31 08:23:10|3052.57|3052.57|3052.24|3052.24|3052.57|3052.57|3052.24|3052.24|0
1653985410000|2022-05-31 08:23:30|3052.16|3052.16|3052.16|3052.16|3052.16|3052.16|3052.16|3052.16|0
1653985420000|2022-05-31 08:23:40|3052.49|3052.49|3053.03|3053.03|3053.03|3053.03|3052.49|3052.49|0
1653985450000|2022-05-31 08:24:10|3053.11|3053.11|3053.11|3053.11|3053.11|3053.11|3053.11|3053.11|0
1653985460000|2022-05-31 08:24:20|3053.44|3053.44|3053.44|3053.44|3053.44|3053.44|3053.44|3053.44|0
1653985470000|2022-05-31 08:24:30|3053.52|3053.52|3053.64|3053.64|3053.64|3053.64|3053.52|3053.52|0
1653985480000|2022-05-31 08:24:40|3053.71|3053.71|3053.71|3053.71|3053.71|3053.71|3053.71|3053.71|0
1653985510000|2022-05-31 08:25:10|3053.78|3053.78|3053.96|3053.96|3053.96|3053.96|3053.78|3053.78|0
1653985520000|2022-05-31 08:25:20|3054.12|3054.12|3054.16|3054.16|3054.16|3054.16|3054.12|3054.12|0
1653985530000|2022-05-31 08:25:30|3054.27|3054.27|3054.27|3054.27|3054.27|3054.27|3054.27|3054.27|0
1653985570000|2022-05-31 08:26:10|3054.94|3054.94|3055.01|3055.01|3055.01|3055.01|3054.94|3054.94|0
1653985580000|2022-05-31 08:26:20|3055.24|3055.24|3055.24|3055.24|3055.24|3055.24|3055.24|3055.24|0
1653985600000|2022-05-31 08:26:40|3055.32|3055.32|3055.36|3055.36|3055.48|3055.48|3055.24|3055.24|0
1653985610000|2022-05-31 08:26:50|3055.52|3055.52|3056.11|3056.11|3056.11|3056.11|3055.52|3055.52|0
1653985640000|2022-05-31 08:27:20|3056.78|3056.78|3056.78|3056.78|3056.78|3056.78|3056.78|3056.78|0
1653985670000|2022-05-31 08:27:50|3056.86|3056.86|3056.69|3056.69|3056.86|3056.86|3056.69|3056.69|0
1653985680000|2022-05-31 08:28:00|3056.61|3056.61|3056.61|3056.61|3056.61|3056.61|3056.61|3056.61|0
1653985700000|2022-05-31 08:28:20|3056.73|3056.73|3056.81|3056.81|3056.81|3056.81|3056.73|3056.73|0
1653985730000|2022-05-31 08:28:50|3057.15|3057.15|3057.5|3057.5|3057.5|3057.5|3057.15|3057.15|0
1653985740000|2022-05-31 08:29:00|3057.33|3057.33|3057.33|3057.33|3057.33|3057.33|3057.33|3057.33|0
1653985750000|2022-05-31 08:29:10|3057.17|3057.17|3057.17|3057.17|3057.17|3057.17|3057.17|3057.17|0
1653985760000|2022-05-31 08:29:20|3057.1|3057.1|3057.02|3057.02|3057.1|3057.1|3057.02|3057.02|0
1653985770000|2022-05-31 08:29:30|3057.13|3057.13|3057.25|3057.25|3057.25|3057.25|3057.13|3057.13|0
1653985790000|2022-05-31 08:29:50|3057.07|3057.07|3056.89|3056.89|3057.07|3057.07|3056.89|3056.89|0
1653985810000|2022-05-31 08:30:10|3057.01|3057.01|3057.01|3057.01|3057.01|3057.01|3057.01|3057.01|0
1653985830000|2022-05-31 08:30:30|3057.11|3057.11|3056.44|3056.44|3057.11|3057.11|3056.44|3056.44|0
1653985840000|2022-05-31 08:30:40|3056.63|3056.63|3056.31|3056.31|3056.63|3056.63|3056.31|3056.31|0
1653985850000|2022-05-31 08:30:50|3056.41|3056.41|3056.41|3056.41|3056.41|3056.41|3056.41|3056.41|0
1653985860000|2022-05-31 08:31:00|3056.57|3056.57|3056.83|3056.83|3056.83|3056.83|3056.57|3056.57|0
1653985870000|2022-05-31 08:31:10|3056.42|3056.42|3056.09|3056.09|3056.42|3056.42|3056.09|3056.09|0
1653985880000|2022-05-31 08:31:20|3056.42|3056.42|3056.42|3056.42|3056.42|3056.42|3056.42|3056.42|0
1653985890000|2022-05-31 08:31:30|3056.16|3056.16|3056.16|3056.16|3056.16|3056.16|3056.16|3056.16|0
1653985900000|2022-05-31 08:31:40|3055.85|3055.85|3055.85|3055.85|3055.85|3055.85|3055.85|3055.85|0
1653985910000|2022-05-31 08:31:50|3055.78|3055.78|3055.78|3055.78|3055.78|3055.78|3055.78|3055.78|0
1653985920000|2022-05-31 08:32:00|3055.86|3055.86|3055.86|3055.86|3055.86|3055.86|3055.86|3055.86|0
1653985940000|2022-05-31 08:32:20|3056.28|3056.28|3056.48|3056.48|3056.48|3056.48|3056.28|3056.28|0
1653985960000|2022-05-31 08:32:40|3056.28|3056.28|3056.28|3056.28|3056.28|3056.28|3056.28|3056.28|0
1653985980000|2022-05-31 08:33:00|3056.16|3056.16|3055.95|3055.95|3056.16|3056.16|3055.95|3055.95|0
1653985990000|2022-05-31 08:33:10|3055.91|3055.91|3055.87|3055.87|3055.91|3055.91|3055.77|3055.77|0
1653986010000|2022-05-31 08:33:30|3055.69|3055.69|3054.01|3054.01|3055.69|3055.69|3054.01|3054.01|0
1653986020000|2022-05-31 08:33:40|3053.91|3053.91|3053.91|3053.91|3053.91|3053.91|3053.91|3053.91|0
1653986050000|2022-05-31 08:34:10|3054.02|3054.02|3054.09|3054.09|3054.09|3054.09|3054.02|3054.02|0
1653986070000|2022-05-31 08:34:30|3053.9|3053.9|3053.99|3053.99|3054.09|3054.09|3053.76|3053.76|0
1653986080000|2022-05-31 08:34:40|3054.04|3054.04|3054.03|3054.03|3054.11|3054.11|3054.03|3054.03|0
1653986090000|2022-05-31 08:34:50|3053.82|3053.82|3053.61|3053.61|3053.82|3053.82|3053.61|3053.61|0
1653986100000|2022-05-31 08:35:00|3053.5|3053.5|3053.14|3053.14|3053.7|3053.7|3053.14|3053.14|0
1653986110000|2022-05-31 08:35:10|3053.8|3053.8|3053.52|3053.52|3053.8|3053.8|3053.52|3053.52|0
1653986120000|2022-05-31 08:35:20|3053.38|3053.38|3052.84|3052.84|3053.38|3053.38|3052.84|3052.84|0
1653986130000|2022-05-31 08:35:30|3052.56|3052.56|3052.56|3052.56|3052.56|3052.56|3052.56|3052.56|0
1653986140000|2022-05-31 08:35:40|3052.4|3052.4|3052.4|3052.4|3052.4|3052.4|3052.4|3052.4|0
1653986150000|2022-05-31 08:35:50|3052.36|3052.36|3052.36|3052.36|3052.36|3052.36|3052.36|3052.36|0
1653986160000|2022-05-31 08:36:00|3052.24|3052.24|3052.24|3052.24|3052.24|3052.24|3052.24|3052.24|0
1653986180000|2022-05-31 08:36:20|3052.4|3052.4|3052.17|3052.17|3052.58|3052.58|3052.17|3052.17|0
1653986190000|2022-05-31 08:36:30|3051.97|3051.97|3052.05|3052.05|3052.05|3052.05|3051.9|3051.9|0
1653986200000|2022-05-31 08:36:40|3051.71|3051.71|3051.71|3051.71|3051.71|3051.71|3051.71|3051.71|0
1653986230000|2022-05-31 08:37:10|3051.3|3051.3|3051.3|3051.3|3051.3|3051.3|3051.3|3051.3|0
1653986240000|2022-05-31 08:37:20|3051.38|3051.38|3051.38|3051.38|3051.38|3051.38|3051.38|3051.38|0
1653986250000|2022-05-31 08:37:30|3051.27|3051.27|3049.99|3049.99|3051.27|3051.27|3049.99|3049.99|0
1653986290000|2022-05-31 08:38:10|3049.88|3049.88|3049.88|3049.88|3049.88|3049.88|3049.88|3049.88|0
1653986300000|2022-05-31 08:38:20|3049.96|3049.96|3049.26|3049.26|3049.96|3049.96|3049.26|3049.26|0
1653986320000|2022-05-31 08:38:40|3049.1|3049.1|3049.1|3049.1|3049.1|3049.1|3049.1|3049.1|0
1653986340000|2022-05-31 08:39:00|3048.87|3048.87|3048.75|3048.75|3048.87|3048.87|3048.75|3048.75|0
1653986350000|2022-05-31 08:39:10|3048.57|3048.57|3048.57|3048.57|3048.57|3048.57|3048.57|3048.57|0
1653986390000|2022-05-31 08:39:50|3048.59|3048.59|3048.59|3048.59|3048.59|3048.59|3048.59|3048.59|0
1653986400000|2022-05-31 08:40:00|3048.75|3048.75|3048.75|3048.75|3048.75|3048.75|3048.75|3048.75|0
1653986410000|2022-05-31 08:40:10|3048.82|3048.82|3049.24|3049.24|3049.24|3049.24|3048.82|3048.82|0
1653986420000|2022-05-31 08:40:20|3049.15|3049.15|3049.25|3049.25|3049.25|3049.25|3049.15|3049.15|0
1653986440000|2022-05-31 08:40:40|3048.92|3048.92|3048.92|3048.92|3048.92|3048.92|3048.92|3048.92|0
1653986450000|2022-05-31 08:40:50|3048.97|3048.97|3049.09|3049.09|3049.21|3049.21|3048.97|3048.97|0
1653986460000|2022-05-31 08:41:00|3049.44|3049.44|3049.44|3049.44|3049.44|3049.44|3049.44|3049.44|0
1653986470000|2022-05-31 08:41:10|3049.77|3049.77|3049.85|3049.85|3049.85|3049.85|3049.77|3049.77|0
1653986490000|2022-05-31 08:41:30|3050.05|3050.05|3050.1|3050.1|3050.1|3050.1|3050.05|3050.05|0
1653986500000|2022-05-31 08:41:40|3050.27|3050.27|3050.72|3050.72|3050.72|3050.72|3050.27|3050.27|0
1653986510000|2022-05-31 08:41:50|3050.82|3050.82|3050.82|3050.82|3050.93|3050.93|3050.82|3050.82|0
1653986520000|2022-05-31 08:42:00|3051.15|3051.15|3051.15|3051.15|3051.15|3051.15|3051.15|3051.15|0
1653986530000|2022-05-31 08:42:10|3051.23|3051.23|3051.59|3051.59|3051.59|3051.59|3051.23|3051.23|0
1653986540000|2022-05-31 08:42:20|3051.51|3051.51|3051.71|3051.71|3051.71|3051.71|3051.51|3051.51|0
1653986550000|2022-05-31 08:42:30|3051.79|3051.79|3051.79|3051.79|3051.79|3051.79|3051.79|3051.79|0
1653986580000|2022-05-31 08:43:00|3051.86|3051.86|3052.01|3052.01|3052.01|3052.01|3051.86|3051.86|0
1653986590000|2022-05-31 08:43:10|3052.09|3052.09|3052.09|3052.09|3052.09|3052.09|3052.09|3052.09|0
1653986600000|2022-05-31 08:43:20|3052.25|3052.25|3052.25|3052.25|3052.25|3052.25|3052.25|3052.25|0
1653986620000|2022-05-31 08:43:40|3052.41|3052.41|3052.66|3052.66|3052.74|3052.74|3052.41|3052.41|0
1653986630000|2022-05-31 08:43:50|3052.74|3052.74|3052.74|3052.74|3052.74|3052.74|3052.74|3052.74|0
1653986660000|2022-05-31 08:44:20|3053.07|3053.07|3052.91|3052.91|3053.07|3053.07|3052.91|3052.91|0
1653986670000|2022-05-31 08:44:30|3052.68|3052.68|3052.68|3052.68|3052.68|3052.68|3052.68|3052.68|0
1653986690000|2022-05-31 08:44:50|3052.72|3052.72|3052.72|3052.72|3052.72|3052.72|3052.72|3052.72|0
1653986710000|2022-05-31 08:45:10|3052.91|3052.91|3052.91|3052.91|3052.91|3052.91|3052.91|3052.91|0
1653986720000|2022-05-31 08:45:20|3053.02|3053.02|3053.02|3053.02|3053.02|3053.02|3053.02|3053.02|0
1653986740000|2022-05-31 08:45:40|3052.88|3052.88|3053.06|3053.06|3053.06|3053.06|3052.88|3052.88|0
1653986750000|2022-05-31 08:45:50|3052.9|3052.9|3052.9|3052.9|3052.9|3052.9|3052.9|3052.9|0
1653986760000|2022-05-31 08:46:00|3052.56|3052.56|3052.56|3052.56|3052.56|3052.56|3052.56|3052.56|0
1653986780000|2022-05-31 08:46:20|3052.23|3052.23|3052.21|3052.21|3052.56|3052.56|3052.21|3052.21|0
1653986810000|2022-05-31 08:46:50|3051.88|3051.88|3051.36|3051.36|3051.98|3051.98|3051.36|3051.36|0
1653986820000|2022-05-31 08:47:00|3051.78|3051.78|3051.47|3051.47|3051.88|3051.88|3051.47|3051.47|0
1653986830000|2022-05-31 08:47:10|3051.8|3051.8|3051.8|3051.8|3052.14|3052.14|3051.8|3051.8|0
1653986850000|2022-05-31 08:47:30|3051.73|3051.73|3051.92|3051.92|3051.92|3051.92|3051.73|3051.73|0
1653986860000|2022-05-31 08:47:40|3051.84|3051.84|3051.69|3051.69|3052|3052|3051.69|3051.69|0
1653986870000|2022-05-31 08:47:50|3051.58|3051.58|3051.58|3051.58|3051.58|3051.58|3051.58|3051.58|0
1653986880000|2022-05-31 08:48:00|3051.46|3051.46|3051.88|3051.88|3051.88|3051.88|3051.35|3051.35|0
1653986890000|2022-05-31 08:48:10|3051.96|3051.96|3052.58|3052.58|3052.58|3052.58|3051.96|3051.96|0
1653986900000|2022-05-31 08:48:20|3052.69|3052.69|3053.05|3053.05|3053.05|3053.05|3052.69|3052.69|0
1653986930000|2022-05-31 08:48:50|3053.58|3053.58|3053.89|3053.89|3053.89|3053.89|3053.54|3053.54|0
1653986940000|2022-05-31 08:49:00|3054.07|3054.07|3054.3|3054.3|3054.3|3054.3|3054.07|3054.07|0
1653986950000|2022-05-31 08:49:10|3054.48|3054.48|3054.37|3054.37|3054.48|3054.48|3054.37|3054.37|0
1653986960000|2022-05-31 08:49:20|3054.27|3054.27|3054.66|3054.66|3054.66|3054.66|3054.27|3054.27|0
1653986980000|2022-05-31 08:49:40|3054.8|3054.8|3054.8|3054.8|3054.8|3054.8|3054.8|3054.8|0
1653986990000|2022-05-31 08:49:50|3054.62|3054.62|3054.62|3054.62|3054.62|3054.62|3054.62|3054.62|0
1653987000000|2022-05-31 08:50:00|3054.7|3054.7|3054.91|3054.91|3054.91|3054.91|3054.7|3054.7|0
1653987030000|2022-05-31 08:50:30|3055.02|3055.02|3055.34|3055.34|3055.34|3055.34|3055.02|3055.02|0
1653987040000|2022-05-31 08:50:40|3056.01|3056.01|3055.91|3055.91|3056.01|3056.01|3055.91|3055.91|0
1653987050000|2022-05-31 08:50:50|3055.83|3055.83|3055.83|3055.83|3055.83|3055.83|3055.83|3055.83|0
1653987060000|2022-05-31 08:51:00|3055.72|3055.72|3055.72|3055.72|3055.72|3055.72|3055.72|3055.72|0
1653987100000|2022-05-31 08:51:40|3055.88|3055.88|3055.88|3055.88|3055.88|3055.88|3055.88|3055.88|0
1653987110000|2022-05-31 08:51:50|3056.06|3056.06|3056.41|3056.41|3056.41|3056.41|3056.06|3056.06|0
1653987120000|2022-05-31 08:52:00|3056.57|3056.57|3056.57|3056.57|3056.57|3056.57|3056.57|3056.57|0
1653987130000|2022-05-31 08:52:10|3056.49|3056.49|3056.29|3056.29|3056.49|3056.49|3056.29|3056.29|0
1653987150000|2022-05-31 08:52:30|3056.08|3056.08|3055.9|3055.9|3056.08|3056.08|3055.9|3055.9|0
1653987180000|2022-05-31 08:53:00|3055.98|3055.98|3055.98|3055.98|3055.98|3055.98|3055.98|3055.98|0
1653987190000|2022-05-31 08:53:10|3056.06|3056.06|3056.16|3056.16|3056.16|3056.16|3056.06|3056.06|0
1653987210000|2022-05-31 08:53:30|3056.39|3056.39|3056.74|3056.74|3056.74|3056.74|3056.39|3056.39|0
1653987220000|2022-05-31 08:53:40|3056.41|3056.41|3055.96|3055.96|3056.41|3056.41|3055.96|3055.96|0
1653987240000|2022-05-31 08:54:00|3056.14|3056.14|3056.35|3056.35|3056.35|3056.35|3056.14|3056.14|0
1653987260000|2022-05-31 08:54:20|3056.46|3056.46|3056.21|3056.21|3056.54|3056.54|3056.21|3056.21|0
1653987270000|2022-05-31 08:54:30|3056.32|3056.32|3056.32|3056.32|3056.32|3056.32|3056.32|3056.32|0
1653987290000|2022-05-31 08:54:50|3056.22|3056.22|3057.32|3057.32|3057.32|3057.32|3056.22|3056.22|0
1653987310000|2022-05-31 08:55:10|3057.74|3057.74|3058.34|3058.34|3058.34|3058.34|3057.74|3057.74|0
1653987320000|2022-05-31 08:55:20|3058.48|3058.48|3058.64|3058.64|3058.64|3058.64|3058.48|3058.48|0
1653987330000|2022-05-31 08:55:30|3058.43|3058.43|3058.52|3058.52|3058.76|3058.76|3058.43|3058.43|0
1653987340000|2022-05-31 08:55:40|3058.67|3058.67|3058.67|3058.67|3058.67|3058.67|3058.67|3058.67|0
1653987350000|2022-05-31 08:55:50|3058.9|3058.9|3058.57|3058.57|3058.9|3058.9|3058.57|3058.57|0
1653987410000|2022-05-31 08:56:50|3058.61|3058.61|3058.61|3058.61|3058.61|3058.61|3058.61|3058.61|0
1653987420000|2022-05-31 08:57:00|3058.94|3058.94|3058.84|3058.84|3058.94|3058.94|3058.84|3058.84|0
1653987430000|2022-05-31 08:57:10|3058.17|3058.17|3058.18|3058.18|3058.18|3058.18|3058.1|3058.1|0
1653987440000|2022-05-31 08:57:20|3058.25|3058.25|3058.25|3058.25|3058.25|3058.25|3058.25|3058.25|0
1653987460000|2022-05-31 08:57:40|3058.46|3058.46|3058.46|3058.46|3058.46|3058.46|3058.46|3058.46|0
1653987470000|2022-05-31 08:57:50|3058.8|3058.8|3058.8|3058.8|3058.8|3058.8|3058.8|3058.8|0
1653987480000|2022-05-31 08:58:00|3058.73|3058.73|3058.9|3058.9|3058.9|3058.9|3058.73|3058.73|0
1653987510000|2022-05-31 08:58:30|3059.25|3059.25|3059.33|3059.33|3059.33|3059.33|3059.25|3059.25|0
1653987530000|2022-05-31 08:58:50|3059.25|3059.25|3059.25|3059.25|3059.25|3059.25|3059.25|3059.25|0
1653987550000|2022-05-31 08:59:10|3059.17|3059.17|3059.17|3059.17|3059.17|3059.17|3059.09|3059.09|0
1653987570000|2022-05-31 08:59:30|3059.05|3059.05|3059.05|3059.05|3059.05|3059.05|3059.05|3059.05|0
1653987580000|2022-05-31 08:59:40|3059.03|3059.03|3058.95|3058.95|3059.03|3059.03|3058.95|3058.95|0
1653987590000|2022-05-31 08:59:50|3058.72|3058.72|3058.22|3058.22|3058.94|3058.94|3058.22|3058.22|0
1653987600000|2022-05-31 09:00:00|3058.14|3058.14|3058.43|3058.43|3058.43|3058.43|3058.14|3058.14|0
1653987610000|2022-05-31 09:00:10|3058.35|3058.35|3058.4|3058.4|3058.4|3058.4|3058.35|3058.35|0
1653987620000|2022-05-31 09:00:20|3058.26|3058.26|3058.26|3058.26|3058.26|3058.26|3058.26|3058.26|0
1653987630000|2022-05-31 09:00:30|3058.18|3058.18|3058.18|3058.18|3058.18|3058.18|3058.18|3058.18|0
1653987640000|2022-05-31 09:00:40|3058.25|3058.25|3058.09|3058.09|3058.25|3058.25|3058.09|3058.09|0
1653987650000|2022-05-31 09:00:50|3057.88|3057.88|3057.67|3057.67|3057.88|3057.88|3057.67|3057.67|0
1653987670000|2022-05-31 09:01:10|3057.14|3057.14|3057.14|3057.14|3057.14|3057.14|3057.14|3057.14|0
1653987680000|2022-05-31 09:01:20|3057.25|3057.25|3057.98|3057.98|3057.98|3057.98|3057.2|3057.2|0
1653987690000|2022-05-31 09:01:30|3057.88|3057.88|3057.8|3057.8|3057.88|3057.88|3057.8|3057.8|0
1653987700000|2022-05-31 09:01:40|3057.64|3057.64|3057.64|3057.64|3057.64|3057.64|3057.64|3057.64|0
1653987720000|2022-05-31 09:02:00|3057.35|3057.35|3057.14|3057.14|3057.35|3057.35|3057|3057|0
1653987730000|2022-05-31 09:02:10|3057.09|3057.09|3055.48|3055.48|3057.09|3057.09|3055.48|3055.48|0
1653987740000|2022-05-31 09:02:20|3055.25|3055.25|3055.02|3055.02|3055.25|3055.25|3055.02|3055.02|0
1653987750000|2022-05-31 09:02:30|3054.91|3054.91|3054.7|3054.7|3054.91|3054.91|3054.7|3054.7|0
1653987760000|2022-05-31 09:02:40|3054.52|3054.52|3054.31|3054.31|3054.52|3054.52|3054.31|3054.31|0
1653987770000|2022-05-31 09:02:50|3054|3054|3053.34|3053.34|3054.04|3054.04|3053.25|3053.25|0
1653987780000|2022-05-31 09:03:00|3053.55|3053.55|3053.47|3053.47|3053.55|3053.55|3053.47|3053.47|0
1653987800000|2022-05-31 09:03:20|3053.37|3053.37|3053.04|3053.04|3053.37|3053.37|3053.04|3053.04|0
1653987810000|2022-05-31 09:03:30|3053|3053|3052.66|3052.66|3053|3053|3052.66|3052.66|0
1653987820000|2022-05-31 09:03:40|3052.78|3052.78|3052.78|3052.78|3052.78|3052.78|3052.78|3052.78|0
1653987830000|2022-05-31 09:03:50|3052.7|3052.7|3052.7|3052.7|3052.7|3052.7|3052.7|3052.7|0
1653987840000|2022-05-31 09:04:00|3052.86|3052.86|3051.86|3051.86|3052.86|3052.86|3051.86|3051.86|0
1653987850000|2022-05-31 09:04:10|3051.53|3051.53|3051.53|3051.53|3051.53|3051.53|3051.53|3051.53|0
1653987860000|2022-05-31 09:04:20|3051.19|3051.19|3051.19|3051.19|3051.19|3051.19|3051.19|3051.19|0
1653987870000|2022-05-31 09:04:30|3050.97|3050.97|3050.63|3050.63|3050.97|3050.97|3050.63|3050.63|0
1653987880000|2022-05-31 09:04:40|3050.79|3050.79|3050.79|3050.79|3050.79|3050.79|3050.79|3050.79|0
1653987890000|2022-05-31 09:04:50|3050.74|3050.74|3050.74|3050.74|3050.74|3050.74|3050.74|3050.74|0
1653987900000|2022-05-31 09:05:00|3050.63|3050.63|3050.63|3050.63|3050.63|3050.63|3050.63|3050.63|0
1653987930000|2022-05-31 09:05:30|3050.3|3050.3|3049.79|3049.79|3050.3|3050.3|3049.79|3049.79|0
1653987950000|2022-05-31 09:05:50|3049.95|3049.95|3049.95|3049.95|3049.95|3049.95|3049.95|3049.95|0
1653987960000|2022-05-31 09:06:00|3050.62|3050.62|3050.95|3050.95|3050.95|3050.95|3050.62|3050.62|0
1653987980000|2022-05-31 09:06:20|3051.03|3051.03|3051.27|3051.27|3051.27|3051.27|3051.03|3051.03|0
1653987990000|2022-05-31 09:06:30|3051.35|3051.35|3051.35|3051.35|3051.35|3051.35|3051.35|3051.35|0
1653988000000|2022-05-31 09:06:40|3051.43|3051.43|3051.43|3051.43|3051.43|3051.43|3051.43|3051.43|0
1653988010000|2022-05-31 09:06:50|3051.35|3051.35|3051.35|3051.35|3051.35|3051.35|3051.35|3051.35|0
1653988020000|2022-05-31 09:07:00|3051.5|3051.5|3051.5|3051.5|3051.5|3051.5|3051.5|3051.5|0
1653988030000|2022-05-31 09:07:10|3051.17|3051.17|3050.5|3050.5|3051.17|3051.17|3050.5|3050.5|0
1653988050000|2022-05-31 09:07:30|3050.71|3050.71|3050.63|3050.63|3050.71|3050.71|3050.63|3050.63|0
1653988060000|2022-05-31 09:07:40|3050.3|3050.3|3050.3|3050.3|3050.3|3050.3|3050.3|3050.3|0
1653988080000|2022-05-31 09:08:00|3050.96|3050.96|3051.96|3051.96|3051.96|3051.96|3050.96|3050.96|0
1653988090000|2022-05-31 09:08:10|3052.1|3052.1|3052.1|3052.1|3052.1|3052.1|3052.03|3052.03|0
1653988110000|2022-05-31 09:08:30|3052.31|3052.31|3052.31|3052.31|3052.31|3052.31|3052.31|3052.31|0
1653988140000|2022-05-31 09:09:00|3052.44|3052.44|3052.44|3052.44|3052.44|3052.44|3052.44|3052.44|0
1653988160000|2022-05-31 09:09:20|3052.67|3052.67|3052.67|3052.67|3052.67|3052.67|3052.67|3052.67|0
1653988170000|2022-05-31 09:09:30|3052.6|3052.6|3052.7|3052.7|3052.7|3052.7|3052.6|3052.6|0
1653988180000|2022-05-31 09:09:40|3052.67|3052.67|3052.67|3052.67|3052.67|3052.67|3052.67|3052.67|0
1653988190000|2022-05-31 09:09:50|3052.72|3052.72|3053.01|3053.01|3053.01|3053.01|3052.72|3052.72|0
1653988200000|2022-05-31 09:10:00|3053.72|3053.72|3056.34|3056.34|3056.67|3056.67|3053.72|3053.72|0
1653988210000|2022-05-31 09:10:10|3056.01|3056.01|3056.36|3056.36|3056.54|3056.54|3055.83|3055.83|0
1653988220000|2022-05-31 09:10:20|3056.28|3056.28|3056.28|3056.28|3056.28|3056.28|3056.2|3056.2|0
1653988230000|2022-05-31 09:10:30|3056.36|3056.36|3056.36|3056.36|3056.36|3056.36|3056.36|3056.36|0
1653988320000|2022-05-31 09:12:00|3056.26|3056.26|3055.92|3055.92|3056.26|3056.26|3055.92|3055.92|0
1653988330000|2022-05-31 09:12:10|3055.84|3055.84|3055.92|3055.92|3055.92|3055.92|3055.84|3055.84|0
1653988340000|2022-05-31 09:12:20|3055.85|3055.85|3055.67|3055.67|3055.85|3055.85|3055.67|3055.67|0
1653988350000|2022-05-31 09:12:30|3055.59|3055.59|3055.69|3055.69|3055.69|3055.69|3055.59|3055.59|0
1653988380000|2022-05-31 09:13:00|3056.36|3056.36|3057.23|3057.23|3057.23|3057.23|3056.36|3056.36|0
1653988390000|2022-05-31 09:13:10|3057.38|3057.38|3057.43|3057.43|3057.43|3057.43|3057.25|3057.25|0
1653988410000|2022-05-31 09:13:30|3057.52|3057.52|3057.65|3057.65|3057.82|3057.82|3057.52|3057.52|0
1653988430000|2022-05-31 09:13:50|3057.31|3057.31|3057.31|3057.31|3057.31|3057.31|3057.31|3057.31|0
1653988440000|2022-05-31 09:14:00|3057.2|3057.2|3057.38|3057.38|3057.38|3057.38|3057.2|3057.2|0
1653988470000|2022-05-31 09:14:30|3057.3|3057.3|3057.3|3057.3|3057.3|3057.3|3057.3|3057.3|0
1653988480000|2022-05-31 09:14:40|3057.18|3057.18|3057.18|3057.18|3057.18|3057.18|3057.18|3057.18|0
1653988500000|2022-05-31 09:15:00|3057.41|3057.41|3057.23|3057.23|3057.41|3057.41|3057.23|3057.23|0
1653988510000|2022-05-31 09:15:10|3057.31|3057.31|3057.2|3057.2|3057.31|3057.31|3057.16|3057.16|0
1653988520000|2022-05-31 09:15:20|3057.04|3057.04|3057.04|3057.04|3057.04|3057.04|3057.04|3057.04|0
1653988530000|2022-05-31 09:15:30|3056.88|3056.88|3056.88|3056.88|3056.88|3056.88|3056.88|3056.88|0
1653988540000|2022-05-31 09:15:40|3056.96|3056.96|3056.96|3056.96|3056.96|3056.96|3056.96|3056.96|0
1653988550000|2022-05-31 09:15:50|3057.04|3057.04|3057.04|3057.04|3057.04|3057.04|3057.04|3057.04|0
1653988610000|2022-05-31 09:16:50|3057.27|3057.27|3057.1|3057.1|3057.27|3057.27|3057.05|3057.05|0
1653988630000|2022-05-31 09:17:10|3057.31|3057.31|3057.23|3057.23|3057.31|3057.31|3057.23|3057.23|0
1653988640000|2022-05-31 09:17:20|3057.08|3057.08|3057.24|3057.24|3057.24|3057.24|3057.08|3057.08|0
1653988660000|2022-05-31 09:17:40|3057.16|3057.16|3057.16|3057.16|3057.16|3057.16|3057.16|3057.16|0
1653988670000|2022-05-31 09:17:50|3057.24|3057.24|3057.42|3057.42|3057.42|3057.42|3057.24|3057.24|0
1653988690000|2022-05-31 09:18:10|3057.3|3057.3|3057.4|3057.4|3057.4|3057.4|3057.3|3057.3|0
1653988720000|2022-05-31 09:18:40|3057.24|3057.24|3057.24|3057.24|3057.24|3057.24|3057.24|3057.24|0
1653988760000|2022-05-31 09:19:20|3057.16|3057.16|3057.16|3057.16|3057.16|3057.16|3057.16|3057.16|0
1653988770000|2022-05-31 09:19:30|3057|3057|3056.67|3056.67|3057|3057|3056.67|3056.67|0
1653988780000|2022-05-31 09:19:40|3056.59|3056.59|3056.19|3056.19|3056.59|3056.59|3056.19|3056.19|0
1653988790000|2022-05-31 09:19:50|3056.09|3056.09|3055.87|3055.87|3056.09|3056.09|3055.87|3055.87|0
1653988810000|2022-05-31 09:20:10|3055.98|3055.98|3055.98|3055.98|3055.98|3055.98|3055.98|3055.98|0
1653988820000|2022-05-31 09:20:20|3055.84|3055.84|3055.71|3055.71|3055.84|3055.84|3055.59|3055.59|0
1653988830000|2022-05-31 09:20:30|3055.76|3055.76|3055.76|3055.76|3055.76|3055.76|3055.76|3055.76|0
1653988850000|2022-05-31 09:20:50|3055.92|3055.92|3056.25|3056.25|3056.25|3056.25|3055.92|3055.92|0
1653988860000|2022-05-31 09:21:00|3056.37|3056.37|3056.47|3056.47|3056.47|3056.47|3056.37|3056.37|0
1653988880000|2022-05-31 09:21:20|3056.8|3056.8|3056.8|3056.8|3056.8|3056.8|3056.8|3056.8|0
1653988890000|2022-05-31 09:21:30|3056.88|3056.88|3056.88|3056.88|3056.88|3056.88|3056.88|3056.88|0
1653988900000|2022-05-31 09:21:40|3057.21|3057.21|3057.21|3057.21|3057.21|3057.21|3057.21|3057.21|0
1653988940000|2022-05-31 09:22:20|3057.25|3057.25|3057.17|3057.17|3057.25|3057.25|3057.17|3057.17|0
1653988950000|2022-05-31 09:22:30|3057.25|3057.25|3057.25|3057.25|3057.25|3057.25|3057.25|3057.25|0
1653989010000|2022-05-31 09:23:30|3057.33|3057.33|3057.33|3057.33|3057.33|3057.33|3057.33|3057.33|0
1653989020000|2022-05-31 09:23:40|3057.41|3057.41|3057.41|3057.41|3057.41|3057.41|3057.41|3057.41|0
1653989030000|2022-05-31 09:23:50|3057.31|3057.31|3057.39|3057.39|3057.39|3057.39|3057.31|3057.31|0
1653989050000|2022-05-31 09:24:10|3057.16|3057.16|3056.56|3056.56|3057.16|3057.16|3056.56|3056.56|0
1653989070000|2022-05-31 09:24:30|3056.63|3056.63|3056.79|3056.79|3056.79|3056.79|3056.63|3056.63|0
1653989080000|2022-05-31 09:24:40|3056.88|3056.88|3056.44|3056.44|3056.88|3056.88|3056.28|3056.28|0
1653989090000|2022-05-31 09:24:50|3056.52|3056.52|3056.36|3056.36|3056.52|3056.52|3056.36|3056.36|0
1653989100000|2022-05-31 09:25:00|3056.44|3056.44|3056.33|3056.33|3056.44|3056.44|3056.33|3056.33|0
1653989110000|2022-05-31 09:25:10|3056.41|3056.41|3056.41|3056.41|3056.49|3056.49|3056.41|3056.41|0
1653989130000|2022-05-31 09:25:30|3056.33|3056.33|3056.41|3056.41|3056.41|3056.41|3056.33|3056.33|0
1653989140000|2022-05-31 09:25:40|3056.45|3056.45|3056.45|3056.45|3056.45|3056.45|3056.45|3056.45|0
1653989150000|2022-05-31 09:25:50|3056.29|3056.29|3056.29|3056.29|3056.29|3056.29|3056.13|3056.13|0
1653989160000|2022-05-31 09:26:00|3056.21|3056.21|3056.27|3056.27|3056.37|3056.37|3056.19|3056.19|0
1653989170000|2022-05-31 09:26:10|3056.35|3056.35|3056.35|3056.35|3056.35|3056.35|3056.35|3056.35|0
1653989180000|2022-05-31 09:26:20|3056.01|3056.01|3056.01|3056.01|3056.35|3056.35|3056.01|3056.01|0
1653989230000|2022-05-31 09:27:10|3056.1|3056.1|3056.97|3056.97|3056.97|3056.97|3056.1|3056.1|0
1653989240000|2022-05-31 09:27:20|3057.05|3057.05|3058.06|3058.06|3058.06|3058.06|3057.05|3057.05|0
1653989250000|2022-05-31 09:27:30|3058.13|3058.13|3058.27|3058.27|3058.27|3058.27|3058.13|3058.13|0
1653989270000|2022-05-31 09:27:50|3058.35|3058.35|3058.99|3058.99|3058.99|3058.99|3058.35|3058.35|0
1653989280000|2022-05-31 09:28:00|3059.09|3059.09|3059.13|3059.13|3059.18|3059.18|3059.09|3059.09|0
1653989290000|2022-05-31 09:28:10|3059.36|3059.36|3060|3060|3060|3060|3059.36|3059.36|0
1653989300000|2022-05-31 09:28:20|3060.09|3060.09|3060.34|3060.34|3060.42|3060.42|3060.09|3060.09|0
1653989310000|2022-05-31 09:28:30|3060.17|3060.17|3060.21|3060.21|3060.21|3060.21|3060.17|3060.17|0
1653989330000|2022-05-31 09:28:50|3060.38|3060.38|3060.38|3060.38|3060.38|3060.38|3060.38|3060.38|0
1653989350000|2022-05-31 09:29:10|3060.46|3060.46|3060.46|3060.46|3060.46|3060.46|3060.46|3060.46|0
1653989360000|2022-05-31 09:29:20|3060.63|3060.63|3060.31|3060.31|3060.63|3060.63|3060.24|3060.24|0
1653989380000|2022-05-31 09:29:40|3060.39|3060.39|3060.48|3060.48|3060.48|3060.48|3060.39|3060.39|0
1653989400000|2022-05-31 09:30:00|3060.59|3060.59|3061.75|3061.75|3062.08|3062.08|3060.59|3060.59|0
1653989410000|2022-05-31 09:30:10|3061.41|3061.41|3061.45|3061.45|3061.45|3061.45|3061.41|3061.41|0
1653989420000|2022-05-31 09:30:20|3061.61|3061.61|3061.61|3061.61|3061.61|3061.61|3061.61|3061.61|0
1653989430000|2022-05-31 09:30:30|3061.57|3061.57|3061.57|3061.57|3061.57|3061.57|3061.57|3061.57|0
1653989470000|2022-05-31 09:31:10|3061.68|3061.68|3061.68|3061.68|3061.68|3061.68|3061.68|3061.68|0
1653989490000|2022-05-31 09:31:30|3061.79|3061.79|3062.11|3062.11|3062.11|3062.11|3061.79|3061.79|0
1653989510000|2022-05-31 09:31:50|3062.18|3062.18|3062.51|3062.51|3062.51|3062.51|3062.18|3062.18|0
1653989530000|2022-05-31 09:32:10|3062.93|3062.93|3062.21|3062.21|3062.93|3062.93|3062.13|3062.13|0
1653989540000|2022-05-31 09:32:20|3062.11|3062.11|3062.11|3062.11|3062.11|3062.11|3062.11|3062.11|0
1653989550000|2022-05-31 09:32:30|3062.01|3062.01|3061.94|3061.94|3062.01|3062.01|3061.94|3061.94|0
1653989560000|2022-05-31 09:32:40|3062.28|3062.28|3062.28|3062.28|3062.28|3062.28|3062.28|3062.28|0
1653989590000|2022-05-31 09:33:10|3062.23|3062.23|3062.27|3062.27|3062.27|3062.27|3062.23|3062.23|0
1653989630000|2022-05-31 09:33:50|3061.94|3061.94|3061.94|3061.94|3061.94|3061.94|3061.94|3061.94|0
1653989650000|2022-05-31 09:34:10|3061.84|3061.84|3061.17|3061.17|3061.84|3061.84|3061.17|3061.17|0
1653989660000|2022-05-31 09:34:20|3060.95|3060.95|3060.66|3060.66|3060.95|3060.95|3060.66|3060.66|0
1653989670000|2022-05-31 09:34:30|3060.73|3060.73|3060.73|3060.73|3060.73|3060.73|3060.73|3060.73|0
1653989690000|2022-05-31 09:34:50|3060.81|3060.81|3060.69|3060.69|3060.81|3060.81|3060.69|3060.69|0
1653989700000|2022-05-31 09:35:00|3060.65|3060.65|3060.65|3060.65|3060.65|3060.65|3060.65|3060.65|0
1653989720000|2022-05-31 09:35:20|3060.03|3060.03|3058.87|3058.87|3060.03|3060.03|3058.87|3058.87|0
1653989730000|2022-05-31 09:35:30|3058.77|3058.77|3058.02|3058.02|3058.85|3058.85|3058.02|3058.02|0
1653989740000|2022-05-31 09:35:40|3057.81|3057.81|3057.81|3057.81|3057.81|3057.81|3057.81|3057.81|0
1653989750000|2022-05-31 09:35:50|3057.71|3057.71|3057.71|3057.71|3057.71|3057.71|3057.71|3057.71|0
1653989770000|2022-05-31 09:36:10|3057.59|3057.59|3057.45|3057.45|3057.59|3057.59|3057.35|3057.35|0
1653989820000|2022-05-31 09:37:00|3057.42|3057.42|3057.31|3057.31|3057.42|3057.42|3057.31|3057.31|0
1653989830000|2022-05-31 09:37:10|3057.17|3057.17|3057.31|3057.31|3057.31|3057.31|3057.17|3057.17|0
1653989850000|2022-05-31 09:37:30|3057.13|3057.13|3056.86|3056.86|3057.13|3057.13|3056.78|3056.78|0
1653989860000|2022-05-31 09:37:40|3056.94|3056.94|3056.94|3056.94|3056.94|3056.94|3056.94|3056.94|0
1653989870000|2022-05-31 09:37:50|3056.87|3056.87|3056.87|3056.87|3056.87|3056.87|3056.87|3056.87|0
1653989880000|2022-05-31 09:38:00|3056.76|3056.76|3056.76|3056.76|3056.76|3056.76|3056.76|3056.76|0
1653989890000|2022-05-31 09:38:10|3056.66|3056.66|3056.35|3056.35|3056.66|3056.66|3056.35|3056.35|0
1653989910000|2022-05-31 09:38:30|3056.44|3056.44|3056.44|3056.44|3056.44|3056.44|3056.44|3056.44|0
1653989920000|2022-05-31 09:38:40|3056.28|3056.28|3056.21|3056.21|3056.28|3056.28|3056.21|3056.21|0
1653989940000|2022-05-31 09:39:00|3056.06|3056.06|3056.06|3056.06|3056.21|3056.21|3056.06|3056.06|0
1653989990000|2022-05-31 09:39:50|3055.99|3055.99|3056.09|3056.09|3056.09|3056.09|3055.99|3055.99|0
1653990000000|2022-05-31 09:40:00|3056.42|3056.42|3056.42|3056.42|3056.42|3056.42|3056.42|3056.42|0
1653990040000|2022-05-31 09:40:40|3056.58|3056.58|3056.58|3056.58|3056.58|3056.58|3056.58|3056.58|0
1653990050000|2022-05-31 09:40:50|3056.48|3056.48|3056.48|3056.48|3056.48|3056.48|3056.48|3056.48|0
1653990060000|2022-05-31 09:41:00|3056.81|3056.81|3056.73|3056.73|3056.81|3056.81|3056.73|3056.73|0
1653990070000|2022-05-31 09:41:10|3056.81|3056.81|3056.81|3056.81|3056.81|3056.81|3056.81|3056.81|0
1653990110000|2022-05-31 09:41:50|3057.17|3057.17|3058.12|3058.12|3058.12|3058.12|3057.17|3057.17|0
1653990130000|2022-05-31 09:42:10|3057.95|3057.95|3058.03|3058.03|3058.03|3058.03|3057.95|3057.95|0
1653990140000|2022-05-31 09:42:20|3057.97|3057.97|3057.97|3057.97|3057.97|3057.97|3057.97|3057.97|0
1653990150000|2022-05-31 09:42:30|3057.64|3057.64|3057.46|3057.46|3057.64|3057.64|3057.46|3057.46|0
1653990160000|2022-05-31 09:42:40|3057.38|3057.38|3057.46|3057.46|3057.46|3057.46|3057.38|3057.38|0
1653990170000|2022-05-31 09:42:50|3057.79|3057.79|3057.56|3057.56|3057.79|3057.79|3057.56|3057.56|0
1653990180000|2022-05-31 09:43:00|3057.63|3057.63|3057.75|3057.75|3057.75|3057.75|3057.61|3057.61|0
1653990200000|2022-05-31 09:43:20|3057.8|3057.8|3057.8|3057.8|3057.8|3057.8|3057.8|3057.8|0
1653990240000|2022-05-31 09:44:00|3057.71|3057.71|3058.05|3058.05|3058.05|3058.05|3057.71|3057.71|0
1653990300000|2022-05-31 09:45:00|3057.89|3057.89|3057.89|3057.89|3057.89|3057.89|3057.89|3057.89|0
1653990310000|2022-05-31 09:45:10|3058.22|3058.22|3058.22|3058.22|3058.22|3058.22|3058.22|3058.22|0
1653990340000|2022-05-31 09:45:40|3058.18|3058.18|3058.52|3058.52|3058.52|3058.52|3058.18|3058.18|0
1653990360000|2022-05-31 09:46:00|3058.67|3058.67|3059.01|3059.01|3059.01|3059.01|3058.67|3058.67|0
1653990400000|2022-05-31 09:46:40|3058.78|3058.78|3058.89|3058.89|3058.89|3058.89|3058.78|3058.78|0
1653990410000|2022-05-31 09:46:50|3058.97|3058.97|3058.97|3058.97|3058.97|3058.97|3058.97|3058.97|0
1653990420000|2022-05-31 09:47:00|3059.01|3059.01|3059.07|3059.07|3059.07|3059.07|3058.7|3058.7|0
1653990430000|2022-05-31 09:47:10|3059.19|3059.19|3059.24|3059.24|3059.24|3059.24|3059.01|3059.01|0
1653990440000|2022-05-31 09:47:20|3059.4|3059.4|3059.69|3059.69|3059.73|3059.73|3059.4|3059.4|0
1653990470000|2022-05-31 09:47:50|3059.36|3059.36|3059.36|3059.36|3059.36|3059.36|3059.36|3059.36|0
1653990490000|2022-05-31 09:48:10|3059.26|3059.26|3059.26|3059.26|3059.26|3059.26|3059.26|3059.26|0
1653990500000|2022-05-31 09:48:20|3059.18|3059.18|3059.05|3059.05|3059.18|3059.18|3058.84|3058.84|0
1653990510000|2022-05-31 09:48:30|3059.01|3059.01|3059.01|3059.01|3059.01|3059.01|3059.01|3059.01|0
1653990550000|2022-05-31 09:49:10|3058.62|3058.62|3058.62|3058.62|3058.62|3058.62|3058.62|3058.62|0
1653990580000|2022-05-31 09:49:40|3058.72|3058.72|3059.15|3059.15|3059.15|3059.15|3058.72|3058.72|0
1653990590000|2022-05-31 09:49:50|3059.23|3059.23|3060.23|3060.23|3060.23|3060.23|3059.23|3059.23|0
1653990610000|2022-05-31 09:50:10|3060.12|3060.12|3060.45|3060.45|3060.45|3060.45|3060.12|3060.12|0
1653990620000|2022-05-31 09:50:20|3060.49|3060.49|3060.49|3060.49|3060.49|3060.49|3060.49|3060.49|0
1653990640000|2022-05-31 09:50:40|3060.62|3060.62|3060.82|3060.82|3060.82|3060.82|3060.62|3060.62|0
1653990660000|2022-05-31 09:51:00|3060.49|3060.49|3060.77|3060.77|3060.77|3060.77|3060.49|3060.49|0
1653990670000|2022-05-31 09:51:10|3060.68|3060.68|3060.99|3060.99|3060.99|3060.99|3060.68|3060.68|0
1653990680000|2022-05-31 09:51:20|3060.91|3060.91|3060.83|3060.83|3060.91|3060.91|3060.83|3060.83|0
1653990690000|2022-05-31 09:51:30|3060.72|3060.72|3060.62|3060.62|3060.72|3060.72|3060.62|3060.62|0
1653990700000|2022-05-31 09:51:40|3060.8|3060.8|3060.88|3060.88|3060.88|3060.88|3060.72|3060.72|0
1653990710000|2022-05-31 09:51:50|3060.72|3060.72|3060.59|3060.59|3060.72|3060.72|3060.51|3060.51|0
1653990720000|2022-05-31 09:52:00|3060.51|3060.51|3060.85|3060.85|3060.85|3060.85|3060.35|3060.35|0
1653990730000|2022-05-31 09:52:10|3060.93|3060.93|3060.69|3060.69|3060.93|3060.93|3060.69|3060.69|0
1653990740000|2022-05-31 09:52:20|3060.73|3060.73|3060.61|3060.61|3060.73|3060.73|3060.61|3060.61|0
1653990760000|2022-05-31 09:52:40|3060.7|3060.7|3060.91|3060.91|3060.91|3060.91|3060.7|3060.7|0
1653990770000|2022-05-31 09:52:50|3060.75|3060.75|3060.83|3060.83|3060.83|3060.83|3060.75|3060.75|0
1653990780000|2022-05-31 09:53:00|3060.99|3060.99|3061.22|3061.22|3061.26|3061.26|3060.91|3060.91|0
1653990790000|2022-05-31 09:53:10|3061.3|3061.3|3061.38|3061.38|3061.42|3061.42|3061.3|3061.3|0
1653990800000|2022-05-31 09:53:20|3061.31|3061.31|3061.31|3061.31|3061.31|3061.31|3061.07|3061.07|0
1653990810000|2022-05-31 09:53:30|3061.15|3061.15|3061.15|3061.15|3061.15|3061.15|3061.15|3061.15|0
1653990820000|2022-05-31 09:53:40|3061.38|3061.38|3061.41|3061.41|3061.48|3061.48|3061.38|3061.38|0
1653990830000|2022-05-31 09:53:50|3061.33|3061.33|3061.33|3061.33|3061.33|3061.33|3061.33|3061.33|0
1653990840000|2022-05-31 09:54:00|3061.48|3061.48|3061.43|3061.43|3061.48|3061.48|3061.41|3061.41|0
1653990850000|2022-05-31 09:54:10|3061.35|3061.35|3061.67|3061.67|3061.67|3061.67|3061.35|3061.35|0
1653990860000|2022-05-31 09:54:20|3061.75|3061.75|3062.77|3062.77|3062.77|3062.77|3061.75|3061.75|0
1653990870000|2022-05-31 09:54:30|3062.84|3062.84|3062.84|3062.84|3062.84|3062.84|3062.84|3062.84|0
1653990880000|2022-05-31 09:54:40|3063.05|3063.05|3063.05|3063.05|3063.05|3063.05|3063.05|3063.05|0
1653990890000|2022-05-31 09:54:50|3063.21|3063.21|3063.21|3063.21|3063.21|3063.21|3063.21|3063.21|0
1653990900000|2022-05-31 09:55:00|3063.17|3063.17|3063.17|3063.17|3063.17|3063.17|3063.17|3063.17|0
1653990920000|2022-05-31 09:55:20|3063.13|3063.13|3063.3|3063.3|3063.3|3063.3|3063.13|3063.13|0
1653990930000|2022-05-31 09:55:30|3063.34|3063.34|3063.34|3063.34|3063.34|3063.34|3063.34|3063.34|0
1653990950000|2022-05-31 09:55:50|3063.68|3063.68|3063.31|3063.31|3064.01|3064.01|3063.31|3063.31|0
1653990960000|2022-05-31 09:56:00|3063.67|3063.67|3063.67|3063.67|3063.67|3063.67|3063.67|3063.67|0
1653990980000|2022-05-31 09:56:20|3063.63|3063.63|3063.29|3063.29|3063.63|3063.63|3063.29|3063.29|0
1653990990000|2022-05-31 09:56:30|3063.34|3063.34|3063.25|3063.25|3063.34|3063.34|3063.25|3063.25|0
1653991000000|2022-05-31 09:56:40|3063.17|3063.17|3063.17|3063.17|3063.17|3063.17|3063.17|3063.17|0
1653991010000|2022-05-31 09:56:50|3062.84|3062.84|3062.84|3062.84|3062.84|3062.84|3062.84|3062.84|0
1653991040000|2022-05-31 09:57:20|3062.94|3062.94|3062.94|3062.94|3062.94|3062.94|3062.94|3062.94|0
1653991080000|2022-05-31 09:58:00|3063.13|3063.13|3063.13|3063.13|3063.13|3063.13|3063.13|3063.13|0
1653991110000|2022-05-31 09:58:30|3063.21|3063.21|3063.21|3063.21|3063.21|3063.21|3063.21|3063.21|0
1653991120000|2022-05-31 09:58:40|3063.54|3063.54|3064.71|3064.71|3064.71|3064.71|3063.54|3063.54|0
1653991140000|2022-05-31 09:59:00|3064.79|3064.79|3064.79|3064.79|3064.79|3064.79|3064.79|3064.79|0
1653991150000|2022-05-31 09:59:10|3064.89|3064.89|3064.89|3064.89|3064.89|3064.89|3064.89|3064.89|0
1653991190000|2022-05-31 09:59:50|3064.97|3064.97|3064.97|3064.97|3064.97|3064.97|3064.97|3064.97|0
1653991200000|2022-05-31 10:00:00|3065.01|3065.01|3064.97|3064.97|3065.01|3065.01|3064.93|3064.93|0
1653991210000|2022-05-31 10:00:10|3065.39|3065.39|3065.72|3065.72|3065.72|3065.72|3065.39|3065.39|0
1653991230000|2022-05-31 10:00:30|3065.8|3065.8|3065.96|3065.96|3065.96|3065.96|3065.8|3065.8|0
1653991240000|2022-05-31 10:00:40|3066.12|3066.12|3066.12|3066.12|3066.12|3066.12|3066.12|3066.12|0
1653991270000|2022-05-31 10:01:10|3066.15|3066.15|3066.33|3066.33|3066.33|3066.33|3066.15|3066.15|0
1653991320000|2022-05-31 10:02:00|3066.37|3066.37|3066.58|3066.58|3066.58|3066.58|3066.37|3066.37|0
1653991340000|2022-05-31 10:02:20|3066.5|3066.5|3066.58|3066.58|3066.58|3066.58|3066.5|3066.5|0
1653991350000|2022-05-31 10:02:30|3066.5|3066.5|3066.5|3066.5|3066.5|3066.5|3066.5|3066.5|0
1653991360000|2022-05-31 10:02:40|3066.17|3066.17|3066.17|3066.17|3066.17|3066.17|3066.17|3066.17|0
1653991370000|2022-05-31 10:02:50|3066.06|3066.06|3066.06|3066.06|3066.06|3066.06|3066.06|3066.06|0
1653991380000|2022-05-31 10:03:00|3065.73|3065.73|3065.88|3065.88|3065.88|3065.88|3065.73|3065.73|0
1653991390000|2022-05-31 10:03:10|3065.96|3065.96|3066.29|3066.29|3066.29|3066.29|3065.96|3065.96|0
1653991400000|2022-05-31 10:03:20|3066.19|3066.19|3066.23|3066.23|3066.23|3066.23|3066.19|3066.19|0
1653991420000|2022-05-31 10:03:40|3066.05|3066.05|3066.05|3066.05|3066.13|3066.13|3066.05|3066.05|0
1653991430000|2022-05-31 10:03:50|3066.09|3066.09|3066.23|3066.23|3066.23|3066.23|3066.01|3066.01|0
1653991440000|2022-05-31 10:04:00|3066.15|3066.15|3066.15|3066.15|3066.15|3066.15|3066.15|3066.15|0
1653991460000|2022-05-31 10:04:20|3066.25|3066.25|3066.25|3066.25|3066.25|3066.25|3066.25|3066.25|0
1653991480000|2022-05-31 10:04:40|3066.33|3066.33|3066.33|3066.33|3066.33|3066.33|3066.33|3066.33|0
1653991500000|2022-05-31 10:05:00|3066.41|3066.41|3066.74|3066.74|3066.74|3066.74|3066.41|3066.41|0
1653991510000|2022-05-31 10:05:10|3066.63|3066.63|3066.63|3066.63|3066.63|3066.63|3066.63|3066.63|0
1653991520000|2022-05-31 10:05:20|3066.75|3066.75|3066.85|3066.85|3066.85|3066.85|3066.75|3066.75|0
1653991570000|2022-05-31 10:06:10|3066.64|3066.64|3066.64|3066.64|3066.64|3066.64|3066.64|3066.64|0
1653991590000|2022-05-31 10:06:30|3066.68|3066.68|3066.68|3066.68|3066.68|3066.68|3066.68|3066.68|0
1653991600000|2022-05-31 10:06:40|3066.86|3066.86|3066.9|3066.9|3066.9|3066.9|3066.86|3066.86|0
1653991610000|2022-05-31 10:06:50|3066.93|3066.93|3066.93|3066.93|3066.93|3066.93|3066.93|3066.93|0
1653991620000|2022-05-31 10:07:00|3067.01|3067.01|3067.01|3067.01|3067.01|3067.01|3067.01|3067.01|0
1653991640000|2022-05-31 10:07:20|3067.12|3067.12|3067.12|3067.12|3067.12|3067.12|3067.12|3067.12|0
1653991650000|2022-05-31 10:07:30|3067.21|3067.21|3067.11|3067.11|3067.21|3067.21|3067.11|3067.11|0
1653991680000|2022-05-31 10:08:00|3067.44|3067.44|3067.44|3067.44|3067.44|3067.44|3067.44|3067.44|0
1653991690000|2022-05-31 10:08:10|3067.36|3067.36|3067.36|3067.36|3067.36|3067.36|3067.36|3067.36|0
1653991700000|2022-05-31 10:08:20|3067.44|3067.44|3067.52|3067.52|3067.52|3067.52|3067.44|3067.44|0
1653991710000|2022-05-31 10:08:30|3067.73|3067.73|3067.73|3067.73|3067.73|3067.73|3067.73|3067.73|0
1653991720000|2022-05-31 10:08:40|3067.96|3067.96|3067.73|3067.73|3067.96|3067.96|3067.73|3067.73|0
1653991770000|2022-05-31 10:09:30|3067.65|3067.65|3067.73|3067.73|3067.73|3067.73|3067.65|3067.65|0
1653991790000|2022-05-31 10:09:50|3067.81|3067.81|3067.81|3067.81|3067.81|3067.81|3067.81|3067.81|0
1653991800000|2022-05-31 10:10:00|3067.41|3067.41|3067.18|3067.18|3067.41|3067.41|3067.08|3067.08|0
1653991810000|2022-05-31 10:10:10|3066.95|3066.95|3066.95|3066.95|3066.95|3066.95|3066.95|3066.95|0
1653991820000|2022-05-31 10:10:20|3066.84|3066.84|3066.68|3066.68|3066.84|3066.84|3066.68|3066.68|0
1653991830000|2022-05-31 10:10:30|3066.6|3066.6|3066.6|3066.6|3066.6|3066.6|3066.6|3066.6|0
1653991840000|2022-05-31 10:10:40|3066.52|3066.52|3066.52|3066.52|3066.52|3066.52|3066.52|3066.52|0
1653991860000|2022-05-31 10:11:00|3066.44|3066.44|3066.44|3066.44|3066.44|3066.44|3066.44|3066.44|0
1653991890000|2022-05-31 10:11:30|3066.48|3066.48|3066.48|3066.48|3066.48|3066.48|3066.48|3066.48|0
1653991940000|2022-05-31 10:12:20|3066.58|3066.58|3066.68|3066.68|3066.68|3066.68|3066.58|3066.58|0
1653991950000|2022-05-31 10:12:30|3066.52|3066.52|3066.52|3066.52|3066.52|3066.52|3066.52|3066.52|0
1653991960000|2022-05-31 10:12:40|3066.57|3066.57|3066.57|3066.57|3066.57|3066.57|3066.57|3066.57|0
1653991970000|2022-05-31 10:12:50|3066.73|3066.73|3066.77|3066.77|3066.77|3066.77|3066.73|3066.73|0
1653991990000|2022-05-31 10:13:10|3066.69|3066.69|3066.69|3066.69|3066.69|3066.69|3066.69|3066.69|0
1653992000000|2022-05-31 10:13:20|3066.87|3066.87|3066.73|3066.73|3066.87|3066.87|3066.73|3066.73|0
1653992010000|2022-05-31 10:13:30|3066.65|3066.65|3066.22|3066.22|3066.65|3066.65|3066.22|3066.22|0
1653992040000|2022-05-31 10:14:00|3066.03|3066.03|3066.03|3066.03|3066.03|3066.03|3066.03|3066.03|0
1653992060000|2022-05-31 10:14:20|3065.82|3065.82|3065.61|3065.61|3065.82|3065.82|3065.61|3065.61|0
1653992090000|2022-05-31 10:14:50|3065.49|3065.49|3065.49|3065.49|3065.49|3065.49|3065.49|3065.49|0
1653992100000|2022-05-31 10:15:00|3065.32|3065.32|3065.32|3065.32|3065.32|3065.32|3065.32|3065.32|0
1653992120000|2022-05-31 10:15:20|3065.42|3065.42|3065.91|3065.91|3065.91|3065.91|3065.42|3065.42|0
1653992130000|2022-05-31 10:15:30|3065.99|3065.99|3065.99|3065.99|3065.99|3065.99|3065.99|3065.99|0
1653992150000|2022-05-31 10:15:50|3066.32|3066.32|3066.32|3066.32|3066.32|3066.32|3066.32|3066.32|0
1653992170000|2022-05-31 10:16:10|3066.22|3066.22|3066.22|3066.22|3066.22|3066.22|3066.22|3066.22|0
1653992180000|2022-05-31 10:16:20|3065.89|3065.89|3065.89|3065.89|3065.89|3065.89|3065.89|3065.89|0
1653992190000|2022-05-31 10:16:30|3065.72|3065.72|3065.72|3065.72|3065.72|3065.72|3065.72|3065.72|0
1653992240000|2022-05-31 10:17:20|3065.5|3065.5|3065.5|3065.5|3065.5|3065.5|3065.5|3065.5|0
1653992270000|2022-05-31 10:17:50|3065.27|3065.27|3065.27|3065.27|3065.27|3065.27|3065.27|3065.27|0
1653992280000|2022-05-31 10:18:00|3065.6|3065.6|3065.6|3065.6|3065.6|3065.6|3065.6|3065.6|0
1653992310000|2022-05-31 10:18:30|3066.01|3066.01|3066.01|3066.01|3066.01|3066.01|3066.01|3066.01|0
1653992320000|2022-05-31 10:18:40|3066.23|3066.23|3066.23|3066.23|3066.23|3066.23|3066.23|3066.23|0
1653992350000|2022-05-31 10:19:10|3066.11|3066.11|3066.11|3066.11|3066.11|3066.11|3066.11|3066.11|0
1653992370000|2022-05-31 10:19:30|3066.03|3066.03|3066.03|3066.03|3066.03|3066.03|3066.03|3066.03|0
1653992400000|2022-05-31 10:20:00|3065.83|3065.83|3065.83|3065.83|3065.83|3065.83|3065.83|3065.83|0
1653992410000|2022-05-31 10:20:10|3065.65|3065.65|3065.65|3065.65|3065.65|3065.65|3065.65|3065.65|0
1653992420000|2022-05-31 10:20:20|3065.54|3065.54|3065.29|3065.29|3065.54|3065.54|3065.29|3065.29|0
1653992430000|2022-05-31 10:20:30|3065.25|3065.25|3065.25|3065.25|3065.25|3065.25|3065.25|3065.25|0
1653992440000|2022-05-31 10:20:40|3065.45|3065.45|3065.45|3065.45|3065.45|3065.45|3065.45|3065.45|0
1653992450000|2022-05-31 10:20:50|3065.12|3065.12|3065.02|3065.02|3065.12|3065.12|3065.02|3065.02|0
1653992460000|2022-05-31 10:21:00|3064.96|3064.96|3064.91|3064.91|3064.96|3064.96|3064.91|3064.91|0
1653992540000|2022-05-31 10:22:20|3064.8|3064.8|3064.8|3064.8|3064.8|3064.8|3064.8|3064.8|0
1653992550000|2022-05-31 10:22:30|3064.57|3064.57|3064.46|3064.46|3064.57|3064.57|3064.46|3064.46|0
1653992560000|2022-05-31 10:22:40|3064.62|3064.62|3064.62|3064.62|3064.62|3064.62|3064.62|3064.62|0
1653992570000|2022-05-31 10:22:50|3064.58|3064.58|3064.13|3064.13|3064.58|3064.58|3064.13|3064.13|0
1653992580000|2022-05-31 10:23:00|3064.03|3064.03|3064.03|3064.03|3064.03|3064.03|3064.03|3064.03|0
1653992610000|2022-05-31 10:23:30|3064.1|3064.1|3064.1|3064.1|3064.1|3064.1|3064.1|3064.1|0
1653992630000|2022-05-31 10:23:50|3064.31|3064.31|3064.31|3064.31|3064.31|3064.31|3064.31|3064.31|0
1653992640000|2022-05-31 10:24:00|3064.36|3064.36|3064.57|3064.57|3064.57|3064.57|3064.36|3064.36|0
1653992650000|2022-05-31 10:24:10|3064.49|3064.49|3064.49|3064.49|3064.49|3064.49|3064.49|3064.49|0
1653992700000|2022-05-31 10:25:00|3064.61|3064.61|3064.61|3064.61|3064.61|3064.61|3064.61|3064.61|0
1653992720000|2022-05-31 10:25:20|3064.69|3064.69|3064.69|3064.69|3064.69|3064.69|3064.69|3064.69|0
1653992750000|2022-05-31 10:25:50|3064.8|3064.8|3064.8|3064.8|3064.8|3064.8|3064.8|3064.8|0
1653992760000|2022-05-31 10:26:00|3064.76|3064.76|3064.76|3064.76|3064.76|3064.76|3064.76|3064.76|0
1653992780000|2022-05-31 10:26:20|3064.83|3064.83|3064.81|3064.81|3064.88|3064.88|3064.81|3064.81|0
1653992790000|2022-05-31 10:26:30|3064.89|3064.89|3064.89|3064.89|3064.89|3064.89|3064.89|3064.89|0
1653992830000|2022-05-31 10:27:10|3065|3065|3064.92|3064.92|3065.07|3065.07|3064.92|3064.92|0
1653992840000|2022-05-31 10:27:20|3064.99|3064.99|3064.32|3064.32|3064.99|3064.99|3064.32|3064.32|0
1653992860000|2022-05-31 10:27:40|3063.99|3063.99|3063.99|3063.99|3063.99|3063.99|3063.99|3063.99|0
1653992870000|2022-05-31 10:27:50|3064.07|3064.07|3064.26|3064.26|3064.26|3064.26|3064.07|3064.07|0
1653992900000|2022-05-31 10:28:20|3064.61|3064.61|3064.61|3064.61|3064.61|3064.61|3064.61|3064.61|0
1653992910000|2022-05-31 10:28:30|3064.69|3064.69|3064.61|3064.61|3064.69|3064.69|3064.61|3064.61|0
1653992930000|2022-05-31 10:28:50|3064.77|3064.77|3064.77|3064.77|3064.77|3064.77|3064.77|3064.77|0
1653992940000|2022-05-31 10:29:00|3064.73|3064.73|3064.83|3064.83|3064.83|3064.83|3064.73|3064.73|0
1653992950000|2022-05-31 10:29:10|3064.93|3064.93|3065.11|3065.11|3065.11|3065.11|3064.93|3064.93|0
1653992960000|2022-05-31 10:29:20|3065.34|3065.34|3065.21|3065.21|3065.34|3065.34|3065.21|3065.21|0
1653992970000|2022-05-31 10:29:30|3065.23|3065.23|3065.22|3065.22|3065.35|3065.35|3065.2|3065.2|0
1653992980000|2022-05-31 10:29:40|3065.12|3065.12|3065.04|3065.04|3065.12|3065.12|3065.04|3065.04|0
1653993000000|2022-05-31 10:30:00|3064.96|3064.96|3065.04|3065.04|3065.04|3065.04|3064.96|3064.96|0
1653993020000|2022-05-31 10:30:20|3064.69|3064.69|3064.69|3064.69|3064.69|3064.69|3064.69|3064.69|0
1653993030000|2022-05-31 10:30:30|3064.61|3064.61|3064.61|3064.61|3064.61|3064.61|3064.61|3064.61|0
1653993040000|2022-05-31 10:30:40|3064.33|3064.33|3063.66|3063.66|3064.33|3064.33|3063.66|3063.66|0
1653993080000|2022-05-31 10:31:20|3064.01|3064.01|3064.01|3064.01|3064.01|3064.01|3064.01|3064.01|0
1653993090000|2022-05-31 10:31:30|3064.09|3064.09|3064.09|3064.09|3064.09|3064.09|3064.09|3064.09|0
1653993120000|2022-05-31 10:32:00|3064.21|3064.21|3064.21|3064.21|3064.21|3064.21|3064.21|3064.21|0
1653993130000|2022-05-31 10:32:10|3064.32|3064.32|3064.28|3064.28|3064.32|3064.32|3064.28|3064.28|0
1653993140000|2022-05-31 10:32:20|3064.52|3064.52|3064.52|3064.52|3064.52|3064.52|3064.52|3064.52|0
1653993150000|2022-05-31 10:32:30|3064.19|3064.19|3064.19|3064.19|3064.19|3064.19|3064.19|3064.19|0
1653993170000|2022-05-31 10:32:50|3064.47|3064.47|3064.47|3064.47|3064.47|3064.47|3064.47|3064.47|0
1653993190000|2022-05-31 10:33:10|3064.55|3064.55|3064.45|3064.45|3064.55|3064.55|3064.45|3064.45|0
1653993210000|2022-05-31 10:33:30|3064.54|3064.54|3064.42|3064.42|3064.54|3064.54|3064.42|3064.42|0
1653993220000|2022-05-31 10:33:40|3064.52|3064.52|3064.52|3064.52|3064.52|3064.52|3064.52|3064.52|0
1653993270000|2022-05-31 10:34:30|3064.69|3064.69|3064.65|3064.65|3064.69|3064.69|3064.65|3064.65|0
1653993300000|2022-05-31 10:35:00|3064.73|3064.73|3064.85|3064.85|3064.85|3064.85|3064.73|3064.73|0
1653993330000|2022-05-31 10:35:30|3064.77|3064.77|3064.77|3064.77|3064.77|3064.77|3064.77|3064.77|0
1653993340000|2022-05-31 10:35:40|3064.85|3064.85|3065.22|3065.22|3065.22|3065.22|3064.85|3064.85|0
1653993350000|2022-05-31 10:35:50|3065.4|3065.4|3065.4|3065.4|3065.4|3065.4|3065.4|3065.4|0
1653993360000|2022-05-31 10:36:00|3065.58|3065.58|3065.58|3065.58|3065.58|3065.58|3065.58|3065.58|0
1653993370000|2022-05-31 10:36:10|3065.79|3065.79|3066.11|3066.11|3066.11|3066.11|3065.79|3065.79|0
1653993390000|2022-05-31 10:36:30|3066.28|3066.28|3066.39|3066.39|3066.39|3066.39|3066.28|3066.28|0
1653993400000|2022-05-31 10:36:40|3066.44|3066.44|3066.36|3066.36|3066.44|3066.44|3066.36|3066.36|0
1653993420000|2022-05-31 10:37:00|3066.7|3066.7|3067.03|3067.03|3067.03|3067.03|3066.7|3066.7|0
1653993430000|2022-05-31 10:37:10|3066.95|3066.95|3066.95|3066.95|3066.95|3066.95|3066.95|3066.95|0
1653993450000|2022-05-31 10:37:30|3067.19|3067.19|3067.19|3067.19|3067.19|3067.19|3067.19|3067.19|0
1653993460000|2022-05-31 10:37:40|3066.83|3066.83|3067.01|3067.01|3067.01|3067.01|3066.83|3066.83|0
1653993500000|2022-05-31 10:38:20|3067.09|3067.09|3067.09|3067.09|3067.27|3067.27|3067.09|3067.09|0
1653993520000|2022-05-31 10:38:40|3066.99|3066.99|3066.91|3066.91|3066.99|3066.99|3066.91|3066.91|0
1653993550000|2022-05-31 10:39:10|3067.58|3067.58|3067.58|3067.58|3067.58|3067.58|3067.58|3067.58|0
1653993560000|2022-05-31 10:39:20|3067.25|3067.25|3067.25|3067.25|3067.25|3067.25|3067.25|3067.25|0
1653993600000|2022-05-31 10:40:00|3067.47|3067.47|3067.7|3067.7|3067.7|3067.7|3067.47|3067.47|0
1653993610000|2022-05-31 10:40:10|3068.36|3068.36|3068.36|3068.36|3068.36|3068.36|3068.36|3068.36|0
1653993620000|2022-05-31 10:40:20|3068.57|3068.57|3068.99|3068.99|3068.99|3068.99|3068.57|3068.57|0
1653993630000|2022-05-31 10:40:30|3069.06|3069.06|3069.06|3069.06|3069.06|3069.06|3069.06|3069.06|0
1653993650000|2022-05-31 10:40:50|3069.17|3069.17|3069.17|3069.17|3069.17|3069.17|3069.17|3069.17|0
1653993690000|2022-05-31 10:41:30|3069.25|3069.25|3069.25|3069.25|3069.25|3069.25|3069.25|3069.25|0
1653993700000|2022-05-31 10:41:40|3069.47|3069.47|3069.47|3069.47|3069.47|3069.47|3069.47|3069.47|0
1653993710000|2022-05-31 10:41:50|3069.66|3069.66|3069.66|3069.66|3069.77|3069.77|3069.66|3069.66|0
1653993740000|2022-05-31 10:42:20|3069.99|3069.99|3069.99|3069.99|3069.99|3069.99|3069.99|3069.99|0
1653993750000|2022-05-31 10:42:30|3070.02|3070.02|3070.02|3070.02|3070.02|3070.02|3070.02|3070.02|0
1653993760000|2022-05-31 10:42:40|3070.1|3070.1|3070.1|3070.1|3070.1|3070.1|3070.1|3070.1|0
1653993780000|2022-05-31 10:43:00|3070.19|3070.19|3070.19|3070.19|3070.19|3070.19|3070.19|3070.19|0
1653993790000|2022-05-31 10:43:10|3070.31|3070.31|3070.47|3070.47|3070.47|3070.47|3070.31|3070.31|0
1653993800000|2022-05-31 10:43:20|3070.4|3070.4|3070.61|3070.61|3070.61|3070.61|3070.4|3070.4|0
1653993820000|2022-05-31 10:43:40|3070.72|3070.72|3070.68|3070.68|3070.8|3070.8|3070.68|3070.68|0
1653993830000|2022-05-31 10:43:50|3070.79|3070.79|3070.79|3070.79|3070.79|3070.79|3070.79|3070.79|0
1653993870000|2022-05-31 10:44:30|3070.68|3070.68|3070.68|3070.68|3070.68|3070.68|3070.68|3070.68|0
1653993880000|2022-05-31 10:44:40|3070.8|3070.8|3070.8|3070.8|3070.8|3070.8|3070.8|3070.8|0
1653993910000|2022-05-31 10:45:10|3070.96|3070.96|3070.96|3070.96|3070.96|3070.96|3070.96|3070.96|0
1653993920000|2022-05-31 10:45:20|3071|3071|3070.9|3070.9|3071|3071|3070.9|3070.9|0
1653993930000|2022-05-31 10:45:30|3070.87|3070.87|3070.87|3070.87|3070.87|3070.87|3070.87|3070.87|0
1653993950000|2022-05-31 10:45:50|3070.63|3070.63|3070.55|3070.55|3070.63|3070.63|3070.55|3070.55|0
1653994010000|2022-05-31 10:46:50|3070.91|3070.91|3070.91|3070.91|3070.91|3070.91|3070.91|3070.91|0
1653994030000|2022-05-31 10:47:10|3070.83|3070.83|3070.61|3070.61|3070.87|3070.87|3070.5|3070.5|0
1653994040000|2022-05-31 10:47:20|3070.53|3070.53|3070.36|3070.36|3070.53|3070.53|3070.36|3070.36|0
1653994050000|2022-05-31 10:47:30|3070.26|3070.26|3070.26|3070.26|3070.26|3070.26|3070.26|3070.26|0
1653994060000|2022-05-31 10:47:40|3070.34|3070.34|3070.34|3070.34|3070.34|3070.34|3070.34|3070.34|0
1653994070000|2022-05-31 10:47:50|3070.26|3070.26|3070.34|3070.34|3070.34|3070.34|3070.26|3070.26|0
1653994090000|2022-05-31 10:48:10|3070.18|3070.18|3070.18|3070.18|3070.18|3070.18|3070.18|3070.18|0
1653994110000|2022-05-31 10:48:30|3070.23|3070.23|3070.23|3070.23|3070.23|3070.23|3070.23|3070.23|0
1653994140000|2022-05-31 10:49:00|3070.41|3070.41|3070.41|3070.41|3070.41|3070.41|3070.41|3070.41|0
1653994150000|2022-05-31 10:49:10|3070.74|3070.74|3070.59|3070.59|3070.78|3070.78|3070.59|3070.59|0
1653994160000|2022-05-31 10:49:20|3070.93|3070.93|3070.93|3070.93|3070.93|3070.93|3070.93|3070.93|0
1653994210000|2022-05-31 10:50:10|3070.81|3070.81|3070.81|3070.81|3070.81|3070.81|3070.81|3070.81|0
1653994220000|2022-05-31 10:50:20|3070.59|3070.59|3070.59|3070.59|3070.59|3070.59|3070.59|3070.59|0
1653994250000|2022-05-31 10:50:50|3070.78|3070.78|3070.78|3070.78|3070.78|3070.78|3070.78|3070.78|0
1653994260000|2022-05-31 10:51:00|3070.94|3070.94|3070.91|3070.91|3070.94|3070.94|3070.86|3070.86|0
1653994270000|2022-05-31 10:51:10|3070.96|3070.96|3070.96|3070.96|3070.96|3070.96|3070.96|3070.96|0
1653994310000|2022-05-31 10:51:50|3070.78|3070.78|3070.78|3070.78|3070.78|3070.78|3070.78|3070.78|0
1653994350000|2022-05-31 10:52:30|3070.45|3070.45|3070.45|3070.45|3070.45|3070.45|3070.45|3070.45|0
1653994360000|2022-05-31 10:52:40|3070.37|3070.37|3070.29|3070.29|3070.37|3070.37|3070.29|3070.29|0
1653994380000|2022-05-31 10:53:00|3070.47|3070.47|3070.47|3070.47|3070.47|3070.47|3070.47|3070.47|0
1653994420000|2022-05-31 10:53:40|3070.29|3070.29|3070.29|3070.29|3070.29|3070.29|3070.29|3070.29|0
1653994430000|2022-05-31 10:53:50|3070.08|3070.08|3069.93|3069.93|3070.08|3070.08|3069.61|3069.61|0
1653994440000|2022-05-31 10:54:00|3069.59|3069.59|3069.5|3069.5|3069.59|3069.59|3069.5|3069.5|0
1653994450000|2022-05-31 10:54:10|3069.52|3069.52|3069.52|3069.52|3069.52|3069.52|3069.52|3069.52|0
1653994460000|2022-05-31 10:54:20|3069.41|3069.41|3069.41|3069.41|3069.41|3069.41|3069.41|3069.41|0
1653994470000|2022-05-31 10:54:30|3069.5|3069.5|3069.5|3069.5|3069.5|3069.5|3069.5|3069.5|0
1653994490000|2022-05-31 10:54:50|3069.46|3069.46|3069.46|3069.46|3069.46|3069.46|3069.46|3069.46|0
1653994540000|2022-05-31 10:55:40|3069.8|3069.8|3069.8|3069.8|3069.8|3069.8|3069.8|3069.8|0
1653994550000|2022-05-31 10:55:50|3069.68|3069.68|3069.68|3069.68|3069.68|3069.68|3069.68|3069.68|0
1653994560000|2022-05-31 10:56:00|3069.76|3069.76|3069.76|3069.76|3069.76|3069.76|3069.76|3069.76|0
1653994590000|2022-05-31 10:56:30|3069.84|3069.84|3069.84|3069.84|3069.84|3069.84|3069.84|3069.84|0
1653994610000|2022-05-31 10:56:50|3069.76|3069.76|3069.76|3069.76|3069.76|3069.76|3069.76|3069.76|0
1653994640000|2022-05-31 10:57:20|3069.95|3069.95|3069.95|3069.95|3069.95|3069.95|3069.95|3069.95|0
1653994650000|2022-05-31 10:57:30|3070.3|3070.3|3069.99|3069.99|3070.3|3070.3|3069.99|3069.99|0
1653994660000|2022-05-31 10:57:40|3069.88|3069.88|3069.88|3069.88|3069.88|3069.88|3069.88|3069.88|0
1653994670000|2022-05-31 10:57:50|3069.78|3069.78|3069.78|3069.78|3069.78|3069.78|3069.78|3069.78|0
1653994720000|2022-05-31 10:58:40|3069.88|3069.88|3069.88|3069.88|3069.88|3069.88|3069.88|3069.88|0
1653994740000|2022-05-31 10:59:00|3069.79|3069.79|3069.79|3069.79|3069.79|3069.79|3069.79|3069.79|0
1653994760000|2022-05-31 10:59:20|3070.12|3070.12|3070.12|3070.12|3070.12|3070.12|3070.12|3070.12|0
1653994770000|2022-05-31 10:59:30|3070.02|3070.02|3070.02|3070.02|3070.02|3070.02|3070.02|3070.02|0
1653994790000|2022-05-31 10:59:50|3069.94|3069.94|3069.09|3069.09|3069.94|3069.94|3069.09|3069.09|0
1653994800000|2022-05-31 11:00:00|3069.01|3069.01|3068.63|3068.63|3069.01|3069.01|3068.63|3068.63|0
1653994810000|2022-05-31 11:00:10|3068.4|3068.4|3068.54|3068.54|3068.54|3068.54|3068.4|3068.4|0
1653994830000|2022-05-31 11:00:30|3068.88|3068.88|3068.88|3068.88|3068.88|3068.88|3068.88|3068.88|0
1653994840000|2022-05-31 11:00:40|3069.03|3069.03|3069.03|3069.03|3069.03|3069.03|3069.03|3069.03|0
1653994890000|2022-05-31 11:01:30|3069.15|3069.15|3069.15|3069.15|3069.15|3069.15|3069.15|3069.15|0
1653994900000|2022-05-31 11:01:40|3069.04|3069.04|3069.04|3069.04|3069.04|3069.04|3069.04|3069.04|0
1653994920000|2022-05-31 11:02:00|3068.97|3068.97|3068.97|3068.97|3068.97|3068.97|3068.97|3068.97|0
1653994930000|2022-05-31 11:02:10|3069.05|3069.05|3068.72|3068.72|3069.05|3069.05|3068.72|3068.72|0
1653994980000|2022-05-31 11:03:00|3068.38|3068.38|3068.38|3068.38|3068.38|3068.38|3068.38|3068.38|0
1653994990000|2022-05-31 11:03:10|3068.27|3068.27|3068.27|3068.27|3068.27|3068.27|3068.27|3068.27|0
1653995000000|2022-05-31 11:03:20|3068.36|3068.36|3068.36|3068.36|3068.36|3068.36|3068.36|3068.36|0
1653995010000|2022-05-31 11:03:30|3068.8|3068.8|3069.21|3069.21|3069.21|3069.21|3068.8|3068.8|0
1653995020000|2022-05-31 11:03:40|3069.16|3069.16|3069.08|3069.08|3069.16|3069.16|3069.08|3069.08|0
1653995040000|2022-05-31 11:04:00|3068.98|3068.98|3068.98|3068.98|3068.98|3068.98|3068.98|3068.98|0
1653995050000|2022-05-31 11:04:10|3069.14|3069.14|3069.14|3069.14|3069.14|3069.14|3069.14|3069.14|0
1653995070000|2022-05-31 11:04:30|3069.22|3069.22|3069.22|3069.22|3069.22|3069.22|3069.22|3069.22|0
1653995100000|2022-05-31 11:05:00|3069.18|3069.18|3069.18|3069.18|3069.18|3069.18|3069.18|3069.18|0
1653995120000|2022-05-31 11:05:20|3069.52|3069.52|3069.52|3069.52|3069.52|3069.52|3069.52|3069.52|0
1653995130000|2022-05-31 11:05:30|3069.6|3069.6|3069.6|3069.6|3069.6|3069.6|3069.6|3069.6|0
1653995170000|2022-05-31 11:06:10|3069.78|3069.78|3069.95|3069.95|3069.95|3069.95|3069.78|3069.78|0
1653995180000|2022-05-31 11:06:20|3070.11|3070.11|3070.11|3070.11|3070.2|3070.2|3070.11|3070.11|0
1653995190000|2022-05-31 11:06:30|3070.19|3070.19|3070.19|3070.19|3070.19|3070.19|3070.19|3070.19|0
1653995200000|2022-05-31 11:06:40|3070.36|3070.36|3070.45|3070.45|3070.45|3070.45|3070.36|3070.36|0
1653995210000|2022-05-31 11:06:50|3070.36|3070.36|3070.77|3070.77|3071.03|3071.03|3070.36|3070.36|0
1653995230000|2022-05-31 11:07:10|3070.87|3070.87|3070.98|3070.98|3071.06|3071.06|3070.87|3070.87|0
1653995260000|2022-05-31 11:07:40|3070.88|3070.88|3070.88|3070.88|3070.88|3070.88|3070.88|3070.88|0
1653995280000|2022-05-31 11:08:00|3070.96|3070.96|3070.96|3070.96|3070.96|3070.96|3070.96|3070.96|0
1653995300000|2022-05-31 11:08:20|3071.03|3071.03|3071.17|3071.17|3071.17|3071.17|3071.03|3071.03|0
1653995310000|2022-05-31 11:08:30|3071.25|3071.25|3071.25|3071.25|3071.25|3071.25|3071.25|3071.25|0
1653995320000|2022-05-31 11:08:40|3071.21|3071.21|3071.29|3071.29|3071.29|3071.29|3071.21|3071.21|0
1653995350000|2022-05-31 11:09:10|3071.62|3071.62|3071.62|3071.62|3071.62|3071.62|3071.62|3071.62|0
1653995360000|2022-05-31 11:09:20|3071.73|3071.73|3071.73|3071.73|3071.81|3071.81|3071.73|3071.73|0
1653995370000|2022-05-31 11:09:30|3071.83|3071.83|3071.83|3071.83|3071.83|3071.83|3071.83|3071.83|0
1653995380000|2022-05-31 11:09:40|3071.87|3071.87|3071.87|3071.87|3071.87|3071.87|3071.87|3071.87|0
1653995390000|2022-05-31 11:09:50|3071.77|3071.77|3071.84|3071.84|3071.84|3071.84|3071.77|3071.77|0
1653995400000|2022-05-31 11:10:00|3071.91|3071.91|3071.91|3071.91|3071.91|3071.91|3071.91|3071.91|0
1653995410000|2022-05-31 11:10:10|3072.06|3072.06|3072.06|3072.06|3072.06|3072.06|3072.06|3072.06|0
1653995420000|2022-05-31 11:10:20|3072.39|3072.39|3072.39|3072.39|3072.39|3072.39|3072.39|3072.39|0
1653995430000|2022-05-31 11:10:30|3072.47|3072.47|3072.47|3072.47|3072.47|3072.47|3072.47|3072.47|0
1653995440000|2022-05-31 11:10:40|3072.55|3072.55|3072.55|3072.55|3072.55|3072.55|3072.55|3072.55|0
1653995450000|2022-05-31 11:10:50|3072.62|3072.62|3072.67|3072.67|3072.67|3072.67|3072.62|3072.62|0
1653995460000|2022-05-31 11:11:00|3072.71|3072.71|3072.71|3072.71|3072.71|3072.71|3072.71|3072.71|0
1653995470000|2022-05-31 11:11:10|3072.83|3072.83|3072.96|3072.96|3073.02|3073.02|3072.7|3072.7|0
1653995490000|2022-05-31 11:11:30|3072.98|3072.98|3072.98|3072.98|3072.98|3072.98|3072.98|3072.98|0
1653995510000|2022-05-31 11:11:50|3073.09|3073.09|3073.09|3073.09|3073.09|3073.09|3073.09|3073.09|0
1653995520000|2022-05-31 11:12:00|3073.07|3073.07|3073.65|3073.65|3073.65|3073.65|3072.87|3072.87|0
1653995530000|2022-05-31 11:12:10|3073.86|3073.86|3075.09|3075.09|3075.09|3075.09|3073.75|3073.75|0
1653995540000|2022-05-31 11:12:20|3074.97|3074.97|3074.87|3074.87|3074.97|3074.97|3074.79|3074.79|0
1653995560000|2022-05-31 11:12:40|3075.54|3075.54|3075.54|3075.54|3075.54|3075.54|3075.54|3075.54|0
1653995580000|2022-05-31 11:13:00|3075.64|3075.64|3075.64|3075.64|3075.64|3075.64|3075.64|3075.64|0
1653995590000|2022-05-31 11:13:10|3075.75|3075.75|3075.98|3075.98|3075.98|3075.98|3075.75|3075.75|0
1653995610000|2022-05-31 11:13:30|3076.98|3076.98|3076.98|3076.98|3076.98|3076.98|3076.98|3076.98|0
1653995630000|2022-05-31 11:13:50|3077.22|3077.22|3076.89|3076.89|3077.22|3077.22|3076.89|3076.89|0
1653995650000|2022-05-31 11:14:10|3076.55|3076.55|3076.55|3076.55|3076.55|3076.55|3076.55|3076.55|0
1653995660000|2022-05-31 11:14:20|3076.47|3076.47|3076.4|3076.4|3076.47|3076.47|3076.4|3076.4|0
1653995690000|2022-05-31 11:14:50|3076.28|3076.28|3076.28|3076.28|3076.28|3076.28|3076.28|3076.28|0
1653995700000|2022-05-31 11:15:00|3075.94|3075.94|3075.94|3075.94|3075.94|3075.94|3075.94|3075.94|0
1653995710000|2022-05-31 11:15:10|3075.61|3075.61|3075.73|3075.73|3075.73|3075.73|3075.61|3075.61|0
1653995730000|2022-05-31 11:15:30|3075.63|3075.63|3075.39|3075.39|3075.63|3075.63|3075.39|3075.39|0
1653995770000|2022-05-31 11:16:10|3075.43|3075.43|3075.71|3075.71|3075.71|3075.71|3075.43|3075.43|0
1653995780000|2022-05-31 11:16:20|3075.04|3075.04|3075.71|3075.71|3075.71|3075.71|3075.04|3075.04|0
1653995790000|2022-05-31 11:16:30|3076.04|3076.04|3076.02|3076.02|3076.04|3076.04|3076.02|3076.02|0
1653995800000|2022-05-31 11:16:40|3076.18|3076.18|3076.18|3076.18|3076.18|3076.18|3076.18|3076.18|0
1653995870000|2022-05-31 11:17:50|3076.02|3076.02|3075.94|3075.94|3076.02|3076.02|3075.94|3075.94|0
1653995890000|2022-05-31 11:18:10|3076.15|3076.15|3076.15|3076.15|3076.15|3076.15|3076.15|3076.15|0
1653995900000|2022-05-31 11:18:20|3075.15|3075.15|3075.15|3075.15|3075.15|3075.15|3075.15|3075.15|0
1653995930000|2022-05-31 11:18:50|3075.39|3075.39|3075.57|3075.57|3075.57|3075.57|3075.39|3075.39|0
1653995940000|2022-05-31 11:19:00|3075.9|3075.9|3075.9|3075.9|3075.9|3075.9|3075.9|3075.9|0
1653995950000|2022-05-31 11:19:10|3075.62|3075.62|3073.06|3073.06|3075.62|3075.62|3073.06|3073.06|0
1653995960000|2022-05-31 11:19:20|3073.16|3073.16|3072.81|3072.81|3073.21|3073.21|3072.81|3072.81|0
1653995980000|2022-05-31 11:19:40|3073.14|3073.14|3073.14|3073.14|3073.14|3073.14|3073.14|3073.14|0
1653995990000|2022-05-31 11:19:50|3073.04|3073.04|3073.04|3073.04|3073.04|3073.04|3073.04|3073.04|0
1653996030000|2022-05-31 11:20:30|3072.96|3072.96|3073.14|3073.14|3073.14|3073.14|3072.96|3072.96|0
1653996050000|2022-05-31 11:20:50|3073.04|3073.04|3073.04|3073.04|3073.04|3073.04|3073.04|3073.04|0
1653996060000|2022-05-31 11:21:00|3072.83|3072.83|3072.83|3072.83|3072.83|3072.83|3072.83|3072.83|0
1653996090000|2022-05-31 11:21:30|3072.48|3072.48|3072.48|3072.48|3072.48|3072.48|3072.48|3072.48|0
1653996100000|2022-05-31 11:21:40|3072.56|3072.56|3072.56|3072.56|3072.56|3072.56|3072.56|3072.56|0
1653996110000|2022-05-31 11:21:50|3072.47|3072.47|3072.47|3072.47|3072.47|3072.47|3072.47|3072.47|0
1653996120000|2022-05-31 11:22:00|3072.37|3072.37|3072.37|3072.37|3072.37|3072.37|3072.37|3072.37|0
1653996150000|2022-05-31 11:22:30|3072.27|3072.27|3072.05|3072.05|3072.27|3072.27|3072.05|3072.05|0
1653996160000|2022-05-31 11:22:40|3071.38|3071.38|3071.38|3071.38|3071.38|3071.38|3071.38|3071.38|0
1653996180000|2022-05-31 11:23:00|3071.46|3071.46|3071.46|3071.46|3071.46|3071.46|3071.46|3071.46|0
1653996210000|2022-05-31 11:23:30|3071.38|3071.38|3071.38|3071.38|3071.38|3071.38|3071.38|3071.38|0
1653996220000|2022-05-31 11:23:40|3071.18|3071.18|3071.4|3071.4|3071.41|3071.41|3071.18|3071.18|0
1653996240000|2022-05-31 11:24:00|3071.75|3071.75|3071.54|3071.54|3071.75|3071.75|3071.54|3071.54|0
1653996250000|2022-05-31 11:24:10|3071.28|3071.28|3071.2|3071.2|3071.28|3071.28|3071.2|3071.2|0
1653996280000|2022-05-31 11:24:40|3070.85|3070.85|3070.99|3070.99|3070.99|3070.99|3070.78|3070.78|0
1653996290000|2022-05-31 11:24:50|3070.85|3070.85|3070.85|3070.85|3070.85|3070.85|3070.85|3070.85|0
1653996310000|2022-05-31 11:25:10|3070.78|3070.78|3070.78|3070.78|3070.78|3070.78|3070.78|3070.78|0
1653996320000|2022-05-31 11:25:20|3071.78|3071.78|3071.78|3071.78|3071.78|3071.78|3071.78|3071.78|0
1653996330000|2022-05-31 11:25:30|3071.11|3071.11|3071.11|3071.11|3071.11|3071.11|3071.11|3071.11|0
1653996360000|2022-05-31 11:26:00|3071.02|3071.02|3070.38|3070.38|3071.02|3071.02|3070.38|3070.38|0
1653996380000|2022-05-31 11:26:20|3070.49|3070.49|3070.6|3070.6|3070.71|3070.71|3070.49|3070.49|0
1653996390000|2022-05-31 11:26:30|3069.93|3069.93|3069.69|3069.69|3069.93|3069.93|3069.69|3069.69|0
1653996400000|2022-05-31 11:26:40|3069.77|3069.77|3069.5|3069.5|3069.84|3069.84|3069.5|3069.5|0
1653996450000|2022-05-31 11:27:30|3069.4|3069.4|3069.05|3069.05|3069.4|3069.4|3069.05|3069.05|0
1653996460000|2022-05-31 11:27:40|3069.09|3069.09|3069.09|3069.09|3069.09|3069.09|3069.09|3069.09|0
1653996480000|2022-05-31 11:28:00|3068.97|3068.97|3069.05|3069.05|3069.05|3069.05|3068.97|3068.97|0
1653996490000|2022-05-31 11:28:10|3068.89|3068.89|3068.89|3068.89|3068.89|3068.89|3068.89|3068.89|0
1653996500000|2022-05-31 11:28:20|3068.66|3068.66|3068.66|3068.66|3068.66|3068.66|3068.66|3068.66|0
1653996510000|2022-05-31 11:28:30|3068.59|3068.59|3068.59|3068.59|3068.59|3068.59|3068.59|3068.59|0
1653996540000|2022-05-31 11:29:00|3068.55|3068.55|3068.36|3068.36|3068.55|3068.55|3068.36|3068.36|0
1653996600000|2022-05-31 11:30:00|3068.45|3068.45|3068.45|3068.45|3068.45|3068.45|3068.45|3068.45|0
1653996610000|2022-05-31 11:30:10|3068.24|3068.24|3068.24|3068.24|3068.24|3068.24|3068.24|3068.24|0
1653996620000|2022-05-31 11:30:20|3068.02|3068.02|3068.02|3068.02|3068.02|3068.02|3068.02|3068.02|0
1653996630000|2022-05-31 11:30:30|3067.88|3067.88|3068.02|3068.02|3068.02|3068.02|3067.88|3067.88|0
1653996640000|2022-05-31 11:30:40|3068.1|3068.1|3067.76|3067.76|3068.1|3068.1|3067.76|3067.76|0
1653996650000|2022-05-31 11:30:50|3068.04|3068.04|3068.04|3068.04|3068.04|3068.04|3068.04|3068.04|0
1653996680000|2022-05-31 11:31:20|3067.71|3067.71|3067.78|3067.78|3067.78|3067.78|3067.71|3067.71|0
1653996720000|2022-05-31 11:32:00|3067.64|3067.64|3067.78|3067.78|3067.78|3067.78|3067.64|3067.64|0
1653996770000|2022-05-31 11:32:50|3067.88|3067.88|3067.66|3067.66|3067.88|3067.88|3067.66|3067.66|0
1653996800000|2022-05-31 11:33:20|3067.7|3067.7|3067.7|3067.7|3067.7|3067.7|3067.7|3067.7|0
1653996810000|2022-05-31 11:33:30|3067.88|3067.88|3068.06|3068.06|3068.06|3068.06|3067.88|3067.88|0
1653996820000|2022-05-31 11:33:40|3068.26|3068.26|3068.27|3068.27|3068.27|3068.27|3068.19|3068.19|0
1653996830000|2022-05-31 11:33:50|3068.19|3068.19|3068.19|3068.19|3068.19|3068.19|3068.19|3068.19|0
1653996840000|2022-05-31 11:34:00|3068.21|3068.21|3068.21|3068.21|3068.21|3068.21|3068.21|3068.21|0
1653996850000|2022-05-31 11:34:10|3068.28|3068.28|3068.35|3068.35|3068.35|3068.35|3068.28|3068.28|0
1653996860000|2022-05-31 11:34:20|3068.25|3068.25|3068.25|3068.25|3068.25|3068.25|3068.25|3068.25|0
1653996910000|2022-05-31 11:35:10|3068.92|3068.92|3069.41|3069.41|3069.41|3069.41|3068.58|3068.58|0
1653996930000|2022-05-31 11:35:30|3069.61|3069.61|3069.61|3069.61|3069.61|3069.61|3069.61|3069.61|0
1653996940000|2022-05-31 11:35:40|3069.65|3069.65|3069.65|3069.65|3069.65|3069.65|3069.65|3069.65|0
1653996960000|2022-05-31 11:36:00|3069.71|3069.71|3069.6|3069.6|3069.71|3069.71|3069.6|3069.6|0
1653996970000|2022-05-31 11:36:10|3069.55|3069.55|3069.5|3069.5|3069.55|3069.55|3069.5|3069.5|0
1653996980000|2022-05-31 11:36:20|3069.67|3069.67|3069.67|3069.67|3069.67|3069.67|3069.67|3069.67|0
1653996990000|2022-05-31 11:36:30|3069.63|3069.63|3069.88|3069.88|3069.88|3069.88|3069.63|3069.63|0
1653997000000|2022-05-31 11:36:40|3070.54|3070.54|3069.88|3069.88|3070.54|3070.54|3069.88|3069.88|0
1653997020000|2022-05-31 11:37:00|3069.97|3069.97|3069.84|3069.84|3070.5|3070.5|3069.84|3069.84|0
1653997030000|2022-05-31 11:37:10|3069.88|3069.88|3069.88|3069.88|3069.88|3069.88|3069.88|3069.88|0
1653997040000|2022-05-31 11:37:20|3069.98|3069.98|3069.98|3069.98|3069.98|3069.98|3069.98|3069.98|0
1653997050000|2022-05-31 11:37:30|3069.94|3069.94|3069.94|3069.94|3069.94|3069.94|3069.94|3069.94|0
1653997070000|2022-05-31 11:37:50|3070.02|3070.02|3070.02|3070.02|3070.02|3070.02|3070.02|3070.02|0
1653997090000|2022-05-31 11:38:10|3070.09|3070.09|3070.16|3070.16|3070.16|3070.16|3070.09|3070.09|0
1653997140000|2022-05-31 11:39:00|3070.24|3070.24|3070.24|3070.24|3070.24|3070.24|3070.24|3070.24|0
1653997150000|2022-05-31 11:39:10|3070.28|3070.28|3070.4|3070.4|3070.4|3070.4|3070.28|3070.28|0
1653997160000|2022-05-31 11:39:20|3070.45|3070.45|3070.29|3070.29|3070.45|3070.45|3070.29|3070.29|0
1653997170000|2022-05-31 11:39:30|3070.33|3070.33|3070.77|3070.77|3070.77|3070.77|3070.33|3070.33|0
1653997180000|2022-05-31 11:39:40|3070.85|3070.85|3071.01|3071.01|3071.01|3071.01|3070.85|3070.85|0
1653997190000|2022-05-31 11:39:50|3071.09|3071.09|3071.13|3071.13|3071.2|3071.2|3071.05|3071.05|0
1653997210000|2022-05-31 11:40:10|3071.05|3071.05|3071.05|3071.05|3071.05|3071.05|3071.05|3071.05|0
1653997220000|2022-05-31 11:40:20|3071.12|3071.12|3071.2|3071.2|3071.2|3071.2|3071.12|3071.12|0
1653997230000|2022-05-31 11:40:30|3071.39|3071.39|3072.37|3072.37|3072.37|3072.37|3071.39|3071.39|0
1653997250000|2022-05-31 11:40:50|3072.04|3072.04|3072.04|3072.04|3072.04|3072.04|3072.04|3072.04|0
1653997260000|2022-05-31 11:41:00|3071.86|3071.86|3071.86|3071.86|3071.86|3071.86|3071.86|3071.86|0
1653997300000|2022-05-31 11:41:40|3071.91|3071.91|3072.2|3072.2|3072.2|3072.2|3071.86|3071.86|0
1653997320000|2022-05-31 11:42:00|3071.99|3071.99|3072.03|3072.03|3072.03|3072.03|3071.99|3071.99|0
1653997340000|2022-05-31 11:42:20|3072.12|3072.12|3072.12|3072.12|3072.12|3072.12|3072.12|3072.12|0
1653997350000|2022-05-31 11:42:30|3072.47|3072.47|3072.35|3072.35|3072.47|3072.47|3072.35|3072.35|0
1653997360000|2022-05-31 11:42:40|3072.25|3072.25|3072.25|3072.25|3072.25|3072.25|3072.25|3072.25|0
1653997370000|2022-05-31 11:42:50|3072.3|3072.3|3072.3|3072.3|3072.3|3072.3|3072.3|3072.3|0
1653997380000|2022-05-31 11:43:00|3072.38|3072.38|3072.38|3072.38|3072.38|3072.38|3072.38|3072.38|0
1653997390000|2022-05-31 11:43:10|3073.05|3073.05|3073.05|3073.05|3073.22|3073.22|3072.87|3072.87|0
1653997440000|2022-05-31 11:44:00|3073.14|3073.14|3073.15|3073.15|3073.15|3073.15|3072.87|3072.87|0
1653997450000|2022-05-31 11:44:10|3073.13|3073.13|3072.79|3072.79|3073.13|3073.13|3072.79|3072.79|0
1653997480000|2022-05-31 11:44:40|3072.87|3072.87|3072.87|3072.87|3072.87|3072.87|3072.87|3072.87|0
1653997500000|2022-05-31 11:45:00|3072.91|3072.91|3072.91|3072.91|3072.91|3072.91|3072.91|3072.91|0
1653997530000|2022-05-31 11:45:30|3072.74|3072.74|3072.74|3072.74|3072.74|3072.74|3072.74|3072.74|0
1653997540000|2022-05-31 11:45:40|3072.61|3072.61|3072.61|3072.61|3072.61|3072.61|3072.61|3072.61|0
1653997550000|2022-05-31 11:45:50|3072.69|3072.69|3072.9|3072.9|3073.24|3073.24|3072.69|3072.69|0
1653997580000|2022-05-31 11:46:20|3073.24|3073.24|3072.9|3072.9|3073.24|3073.24|3072.9|3072.9|0
1653997620000|2022-05-31 11:47:00|3073.26|3073.26|3073.26|3073.26|3073.26|3073.26|3073.26|3073.26|0
1653997630000|2022-05-31 11:47:10|3073.34|3073.34|3073.34|3073.34|3073.34|3073.34|3073.34|3073.34|0
1653997640000|2022-05-31 11:47:20|3073.5|3073.5|3073.5|3073.5|3073.5|3073.5|3073.5|3073.5|0
1653997680000|2022-05-31 11:48:00|3073.31|3073.31|3073.05|3073.05|3073.4|3073.4|3073.05|3073.05|0
1653997690000|2022-05-31 11:48:10|3073.38|3073.38|3073.38|3073.38|3073.38|3073.38|3073.38|3073.38|0
1653997710000|2022-05-31 11:48:30|3073.22|3073.22|3073.22|3073.22|3073.22|3073.22|3073.22|3073.22|0
1653997720000|2022-05-31 11:48:40|3073.06|3073.06|3073.06|3073.06|3073.06|3073.06|3073.06|3073.06|0
1653997750000|2022-05-31 11:49:10|3072.4|3072.4|3072.07|3072.07|3072.4|3072.4|3071.88|3071.88|0
1653997760000|2022-05-31 11:49:20|3072.15|3072.15|3072.15|3072.15|3072.15|3072.15|3072.15|3072.15|0
1653997770000|2022-05-31 11:49:30|3072.07|3072.07|3072.07|3072.07|3072.07|3072.07|3072.07|3072.07|0
1653997790000|2022-05-31 11:49:50|3071.88|3071.88|3071.88|3071.88|3071.88|3071.88|3071.88|3071.88|0
1653997800000|2022-05-31 11:50:00|3071.76|3071.76|3071.76|3071.76|3071.76|3071.76|3071.76|3071.76|0
1653997810000|2022-05-31 11:50:10|3071.81|3071.81|3071.81|3071.81|3071.81|3071.81|3071.81|3071.81|0
1653997820000|2022-05-31 11:50:20|3072.17|3072.17|3071.86|3071.86|3072.17|3072.17|3071.81|3071.81|0
1653997850000|2022-05-31 11:50:50|3071.75|3071.75|3071.75|3071.75|3071.75|3071.75|3071.75|3071.75|0
1653997870000|2022-05-31 11:51:10|3071.83|3071.83|3071.91|3071.91|3071.91|3071.91|3071.83|3071.83|0
1653997900000|2022-05-31 11:51:40|3072.58|3072.58|3072.8|3072.8|3072.8|3072.8|3072.47|3072.47|0
1653997910000|2022-05-31 11:51:50|3073.01|3073.01|3073.01|3073.01|3073.01|3073.01|3073.01|3073.01|0
1653997930000|2022-05-31 11:52:10|3072.87|3072.87|3072.86|3072.86|3072.87|3072.87|3072.86|3072.86|0
1653997940000|2022-05-31 11:52:20|3073.1|3073.1|3073.1|3073.1|3073.1|3073.1|3073.1|3073.1|0
1653997960000|2022-05-31 11:52:40|3073.44|3073.44|3073.77|3073.77|3073.77|3073.77|3073.44|3073.44|0
1653997970000|2022-05-31 11:52:50|3073.66|3073.66|3073.66|3073.66|3073.66|3073.66|3073.66|3073.66|0
1653997980000|2022-05-31 11:53:00|3073.7|3073.7|3073.03|3073.03|3073.7|3073.7|3073.03|3073.03|0
1653998000000|2022-05-31 11:53:20|3072.72|3072.72|3072.84|3072.84|3072.84|3072.84|3072.72|3072.72|0
1653998020000|2022-05-31 11:53:40|3072.92|3072.92|3072.92|3072.92|3072.92|3072.92|3072.84|3072.84|0
1653998040000|2022-05-31 11:54:00|3072.73|3072.73|3072.73|3072.73|3072.73|3072.73|3072.73|3072.73|0
1653998070000|2022-05-31 11:54:30|3072.82|3072.82|3072.82|3072.82|3072.82|3072.82|3072.82|3072.82|0
1653998090000|2022-05-31 11:54:50|3073.16|3073.16|3073.16|3073.16|3073.16|3073.16|3073.16|3073.16|0
1653998110000|2022-05-31 11:55:10|3073.26|3073.26|3073.37|3073.37|3073.37|3073.37|3073.26|3073.26|0
1653998120000|2022-05-31 11:55:20|3073.56|3073.56|3073.56|3073.56|3073.56|3073.56|3073.56|3073.56|0
1653998150000|2022-05-31 11:55:50|3073.48|3073.48|3073.48|3073.48|3073.48|3073.48|3073.48|3073.48|0
1653998180000|2022-05-31 11:56:20|3073.56|3073.56|3073.56|3073.56|3073.56|3073.56|3073.56|3073.56|0
1653998200000|2022-05-31 11:56:40|3073.32|3073.32|3073.32|3073.32|3073.32|3073.32|3073.32|3073.32|0
1653998280000|2022-05-31 11:58:00|3073.4|3073.4|3073.4|3073.4|3073.4|3073.4|3073.4|3073.4|0
1653998290000|2022-05-31 11:58:10|3073.32|3073.32|3073.32|3073.32|3073.32|3073.32|3073.32|3073.32|0
1653998300000|2022-05-31 11:58:20|3073.44|3073.44|3073.52|3073.52|3073.52|3073.52|3073.44|3073.44|0
1653998320000|2022-05-31 11:58:40|3073.36|3073.36|3073.36|3073.36|3073.36|3073.36|3073.36|3073.36|0
1653998330000|2022-05-31 11:58:50|3073.15|3073.15|3073.13|3073.13|3073.15|3073.15|3073.13|3073.13|0
1653998350000|2022-05-31 11:59:10|3073.23|3073.23|3073.27|3073.27|3073.28|3073.28|3073.19|3073.19|0
1653998360000|2022-05-31 11:59:20|3073.19|3073.19|3073.19|3073.19|3073.19|3073.19|3073.19|3073.19|0
1653998380000|2022-05-31 11:59:40|3073.53|3073.53|3073.53|3073.53|3073.53|3073.53|3073.53|3073.53|0
1653998390000|2022-05-31 11:59:50|3073.6|3073.6|3073.63|3073.63|3073.63|3073.63|3073.6|3073.6|0
1653998400000|2022-05-31 12:00:00|3073.29|3073.29|3073.02|3073.02|3073.29|3073.29|3073.02|3073.02|0
1653998410000|2022-05-31 12:00:10|3072.95|3072.95|3072.72|3072.72|3072.95|3072.95|3072.72|3072.72|0
1653998420000|2022-05-31 12:00:20|3072.62|3072.62|3072.62|3072.62|3072.62|3072.62|3072.62|3072.62|0
1653998440000|2022-05-31 12:00:40|3072.46|3072.46|3072.54|3072.54|3072.54|3072.54|3072.46|3072.46|0
1653998460000|2022-05-31 12:01:00|3072.62|3072.62|3072.3|3072.3|3072.62|3072.62|3072.3|3072.3|0
1653998570000|2022-05-31 12:02:50|3072.09|3072.09|3072.09|3072.09|3072.09|3072.09|3072.09|3072.09|0
1653998580000|2022-05-31 12:03:00|3072|3072|3072.02|3072.02|3072.18|3072.18|3071.92|3071.92|0
1653998590000|2022-05-31 12:03:10|3071.93|3071.93|3071.94|3071.94|3072.29|3072.29|3071.66|3071.66|0
1653998600000|2022-05-31 12:03:20|3071.98|3071.98|3071.98|3071.98|3071.98|3071.98|3071.98|3071.98|0
1653998610000|2022-05-31 12:03:30|3071.94|3071.94|3072|3072|3072.1|3072.1|3071.94|3071.94|0
1653998620000|2022-05-31 12:03:40|3071.9|3071.9|3071.98|3071.98|3071.98|3071.98|3071.8|3071.8|0
1653998650000|2022-05-31 12:04:10|3072.19|3072.19|3072.19|3072.19|3072.19|3072.19|3072.19|3072.19|0
1653998670000|2022-05-31 12:04:30|3072.07|3072.07|3072.07|3072.07|3072.07|3072.07|3072.07|3072.07|0
1653998680000|2022-05-31 12:04:40|3072.23|3072.23|3072.23|3072.23|3072.23|3072.23|3072.23|3072.23|0
1653998710000|2022-05-31 12:05:10|3072.15|3072.15|3072.15|3072.15|3072.15|3072.15|3072.15|3072.15|0
1653998750000|2022-05-31 12:05:50|3072.27|3072.27|3072.15|3072.15|3072.27|3072.27|3072.15|3072.15|0
1653998760000|2022-05-31 12:06:00|3072.51|3072.51|3072.51|3072.51|3072.51|3072.51|3072.51|3072.51|0
1653998770000|2022-05-31 12:06:10|3072.43|3072.43|3072.43|3072.43|3072.43|3072.43|3072.43|3072.43|0
1653998780000|2022-05-31 12:06:20|3072.31|3072.31|3072.13|3072.13|3072.31|3072.31|3072.13|3072.13|0
1653998790000|2022-05-31 12:06:30|3071.77|3071.77|3071.96|3071.96|3071.96|3071.96|3071.77|3071.77|0
1653998800000|2022-05-31 12:06:40|3072.04|3072.04|3072.04|3072.04|3072.04|3072.04|3072.04|3072.04|0
1653998810000|2022-05-31 12:06:50|3071.37|3071.37|3071.37|3071.37|3071.37|3071.37|3071.37|3071.37|0
1653998820000|2022-05-31 12:07:00|3071.18|3071.18|3071.53|3071.53|3071.62|3071.62|3071.18|3071.18|0
1653998830000|2022-05-31 12:07:10|3071.42|3071.42|3071.01|3071.01|3071.42|3071.42|3071.01|3071.01|0
1653998870000|2022-05-31 12:07:50|3070.83|3070.83|3070.83|3070.83|3070.83|3070.83|3070.83|3070.83|0
1653998880000|2022-05-31 12:08:00|3070.65|3070.65|3070.68|3070.68|3070.68|3070.68|3070.51|3070.51|0
1653998890000|2022-05-31 12:08:10|3070.58|3070.58|3070.68|3070.68|3070.68|3070.68|3070.58|3070.58|0
1653998910000|2022-05-31 12:08:30|3071.02|3071.02|3070.84|3070.84|3071.02|3071.02|3070.84|3070.84|0
1653998920000|2022-05-31 12:08:40|3071.02|3071.02|3070.86|3070.86|3071.02|3071.02|3070.86|3070.86|0
1653998930000|2022-05-31 12:08:50|3070.78|3070.78|3070.78|3070.78|3070.78|3070.78|3070.78|3070.78|0
1653998940000|2022-05-31 12:09:00|3070.96|3070.96|3070.96|3070.96|3070.96|3070.96|3070.96|3070.96|0
1653998960000|2022-05-31 12:09:20|3070.6|3070.6|3070.68|3070.68|3070.68|3070.68|3070.6|3070.6|0
1653998970000|2022-05-31 12:09:30|3070.6|3070.6|3070.6|3070.6|3070.6|3070.6|3070.6|3070.6|0
1653999000000|2022-05-31 12:10:00|3070.41|3070.41|3070.41|3070.41|3070.41|3070.41|3070.41|3070.41|0
1653999050000|2022-05-31 12:10:50|3070.76|3070.76|3070.76|3070.76|3070.76|3070.76|3070.76|3070.76|0
1653999060000|2022-05-31 12:11:00|3070.69|3070.69|3069.86|3069.86|3070.69|3070.69|3069.86|3069.86|0
1653999070000|2022-05-31 12:11:10|3070.05|3070.05|3070.39|3070.39|3070.65|3070.65|3069.97|3069.97|0
1653999080000|2022-05-31 12:11:20|3070.21|3070.21|3069.82|3069.82|3070.21|3070.21|3069.82|3069.82|0
1653999090000|2022-05-31 12:11:30|3069.75|3069.75|3069.52|3069.52|3069.75|3069.75|3069.52|3069.52|0
1653999110000|2022-05-31 12:11:50|3069.45|3069.45|3069.06|3069.06|3069.45|3069.45|3069.06|3069.06|0
1653999120000|2022-05-31 12:12:00|3068.95|3068.95|3068.95|3068.95|3068.95|3068.95|3068.95|3068.95|0
1653999140000|2022-05-31 12:12:20|3069.03|3069.03|3068.9|3068.9|3069.03|3069.03|3068.9|3068.9|0
1653999160000|2022-05-31 12:12:40|3068.8|3068.8|3068.8|3068.8|3068.8|3068.8|3068.8|3068.8|0
1653999170000|2022-05-31 12:12:50|3068.77|3068.77|3068.66|3068.66|3068.77|3068.77|3068.66|3068.66|0
1653999190000|2022-05-31 12:13:10|3068.59|3068.59|3068.59|3068.59|3068.59|3068.59|3068.59|3068.59|0
1653999200000|2022-05-31 12:13:20|3068.38|3068.38|3068.42|3068.42|3068.42|3068.42|3068.38|3068.38|0
1653999220000|2022-05-31 12:13:40|3068.3|3068.3|3068.32|3068.32|3068.32|3068.32|3068.3|3068.3|0
1653999230000|2022-05-31 12:13:50|3068.35|3068.35|3068.35|3068.35|3068.35|3068.35|3068.35|3068.35|0
1653999240000|2022-05-31 12:14:00|3068.42|3068.42|3068.42|3068.42|3068.42|3068.42|3068.42|3068.42|0
1653999270000|2022-05-31 12:14:30|3068.47|3068.47|3068.47|3068.47|3068.47|3068.47|3068.47|3068.47|0
1653999290000|2022-05-31 12:14:50|3068.5|3068.5|3068.5|3068.5|3068.5|3068.5|3068.5|3068.5|0
1653999340000|2022-05-31 12:15:40|3067.83|3067.83|3067.83|3067.83|3067.83|3067.83|3067.83|3067.83|0
1653999350000|2022-05-31 12:15:50|3067.5|3067.5|3066.71|3066.71|3067.5|3067.5|3066.62|3066.62|0
1653999360000|2022-05-31 12:16:00|3066.8|3066.8|3066.8|3066.8|3066.8|3066.8|3066.8|3066.8|0
1653999370000|2022-05-31 12:16:10|3066.38|3066.38|3066.38|3066.38|3066.38|3066.38|3066.38|3066.38|0
1653999380000|2022-05-31 12:16:20|3066.27|3066.27|3065.93|3065.93|3066.27|3066.27|3065.93|3065.93|0
1653999390000|2022-05-31 12:16:30|3065.89|3065.89|3065.89|3065.89|3065.89|3065.89|3065.89|3065.89|0
1653999400000|2022-05-31 12:16:40|3065.82|3065.82|3065.71|3065.71|3065.82|3065.82|3065.71|3065.71|0
1653999420000|2022-05-31 12:17:00|3065.6|3065.6|3065.6|3065.6|3065.6|3065.6|3065.6|3065.6|0
1653999450000|2022-05-31 12:17:30|3065.43|3065.43|3065.39|3065.39|3065.43|3065.43|3065.39|3065.39|0
1653999470000|2022-05-31 12:17:50|3065.56|3065.56|3065.56|3065.56|3065.56|3065.56|3065.56|3065.56|0
1653999520000|2022-05-31 12:18:40|3065.9|3065.9|3066.13|3066.13|3066.13|3066.13|3065.9|3065.9|0
1653999550000|2022-05-31 12:19:10|3066.31|3066.31|3066.31|3066.31|3066.31|3066.31|3066.31|3066.31|0
1653999560000|2022-05-31 12:19:20|3066.35|3066.35|3066.35|3066.35|3066.35|3066.35|3066.35|3066.35|0
1653999580000|2022-05-31 12:19:40|3066.02|3066.02|3066.68|3066.68|3066.68|3066.68|3066.02|3066.02|0
1653999590000|2022-05-31 12:19:50|3066.35|3066.35|3066.35|3066.35|3066.35|3066.35|3066.35|3066.35|0
1653999600000|2022-05-31 12:20:00|3066.56|3066.56|3066.56|3066.56|3066.56|3066.56|3066.56|3066.56|0
1653999620000|2022-05-31 12:20:20|3066.64|3066.64|3066.64|3066.64|3066.64|3066.64|3066.64|3066.64|0
1653999700000|2022-05-31 12:21:40|3066.99|3066.99|3067.35|3067.35|3067.35|3067.35|3066.99|3066.99|0
1653999720000|2022-05-31 12:22:00|3067.52|3067.52|3067.52|3067.52|3067.52|3067.52|3067.52|3067.52|0
1653999750000|2022-05-31 12:22:30|3067.64|3067.64|3067.64|3067.64|3067.64|3067.64|3067.64|3067.64|0
1653999800000|2022-05-31 12:23:20|3067.72|3067.72|3067.72|3067.72|3067.72|3067.72|3067.72|3067.72|0
1653999820000|2022-05-31 12:23:40|3067.8|3067.8|3067.8|3067.8|3067.8|3067.8|3067.8|3067.8|0
1653999840000|2022-05-31 12:24:00|3067.97|3067.97|3068.15|3068.15|3068.15|3068.15|3067.97|3067.97|0
1653999880000|2022-05-31 12:24:40|3068.36|3068.36|3068.36|3068.36|3068.36|3068.36|3068.36|3068.36|0
1653999890000|2022-05-31 12:24:50|3068.02|3068.02|3068.02|3068.02|3068.02|3068.02|3068.02|3068.02|0
1653999920000|2022-05-31 12:25:20|3068.1|3068.1|3068.1|3068.1|3068.1|3068.1|3068.1|3068.1|0
1653999930000|2022-05-31 12:25:30|3068|3068|3068|3068|3068|3068|3068|3068|0
1653999940000|2022-05-31 12:25:40|3068.08|3068.08|3068.08|3068.08|3068.08|3068.08|3068.08|3068.08|0
1653999950000|2022-05-31 12:25:50|3068.26|3068.26|3068.34|3068.34|3068.34|3068.34|3068.26|3068.26|0
1653999960000|2022-05-31 12:26:00|3068.26|3068.26|3068.26|3068.26|3068.26|3068.26|3068.26|3068.26|0
1653999970000|2022-05-31 12:26:10|3068.18|3068.18|3068.26|3068.26|3068.26|3068.26|3068.18|3068.18|0
1653999980000|2022-05-31 12:26:20|3068.42|3068.42|3068.42|3068.42|3068.42|3068.42|3068.42|3068.42|0
1653999990000|2022-05-31 12:26:30|3068.06|3068.06|3068.06|3068.06|3068.06|3068.06|3068.06|3068.06|0
1654000000000|2022-05-31 12:26:40|3068.14|3068.14|3068.1|3068.1|3068.14|3068.14|3068.1|3068.1|0
1654000010000|2022-05-31 12:26:50|3067.89|3067.89|3067.54|3067.54|3067.89|3067.89|3067.54|3067.54|0
1654000060000|2022-05-31 12:27:40|3067.58|3067.58|3067.54|3067.54|3067.58|3067.58|3067.54|3067.54|0
1654000070000|2022-05-31 12:27:50|3067.7|3067.7|3067.7|3067.7|3067.7|3067.7|3067.7|3067.7|0
1654000100000|2022-05-31 12:28:20|3067.54|3067.54|3067.75|3067.75|3067.87|3067.87|3067.54|3067.54|0
1654000110000|2022-05-31 12:28:30|3067.87|3067.87|3067.87|3067.87|3067.87|3067.87|3067.87|3067.87|0
1654000120000|2022-05-31 12:28:40|3067.94|3067.94|3067.94|3067.94|3067.94|3067.94|3067.94|3067.94|0
1654000130000|2022-05-31 12:28:50|3068.1|3068.1|3068.1|3068.1|3068.1|3068.1|3068.1|3068.1|0
1654000140000|2022-05-31 12:29:00|3067.99|3067.99|3068.2|3068.2|3068.37|3068.37|3067.99|3067.99|0
1654000150000|2022-05-31 12:29:10|3068.27|3068.27|3068.27|3068.27|3068.27|3068.27|3068.27|3068.27|0
1654000160000|2022-05-31 12:29:20|3068.31|3068.31|3068.31|3068.31|3068.31|3068.31|3068.31|3068.31|0
1654000180000|2022-05-31 12:29:40|3067.65|3067.65|3067.61|3067.61|3067.65|3067.65|3067.61|3067.61|0
1654000210000|2022-05-31 12:30:10|3067.7|3067.7|3067.32|3067.32|3067.7|3067.7|3067.32|3067.32|0
1654000220000|2022-05-31 12:30:20|3067.36|3067.36|3067.56|3067.56|3067.56|3067.56|3067.36|3067.36|0
1654000230000|2022-05-31 12:30:30|3067.89|3067.89|3067.89|3067.89|3067.89|3067.89|3067.89|3067.89|0
1654000240000|2022-05-31 12:30:40|3068.08|3068.08|3068.08|3068.08|3068.08|3068.08|3068.08|3068.08|0
1654000260000|2022-05-31 12:31:00|3067.89|3067.89|3067.72|3067.72|3067.89|3067.89|3067.72|3067.72|0
1654000270000|2022-05-31 12:31:10|3067.46|3067.46|3067.21|3067.21|3067.46|3067.46|3067.21|3067.21|0
1654000290000|2022-05-31 12:31:30|3067.22|3067.22|3067.16|3067.16|3067.22|3067.22|3067.06|3067.06|0
1654000300000|2022-05-31 12:31:40|3067.05|3067.05|3067.16|3067.16|3067.16|3067.16|3067.05|3067.05|0
1654000340000|2022-05-31 12:32:20|3067.24|3067.24|3067.04|3067.04|3067.24|3067.24|3067.04|3067.04|0
1654000360000|2022-05-31 12:32:40|3066.7|3066.7|3066.7|3066.7|3066.7|3066.7|3066.7|3066.7|0
1654000390000|2022-05-31 12:33:10|3066.52|3066.52|3066.57|3066.57|3066.57|3066.57|3066.34|3066.34|0
1654000400000|2022-05-31 12:33:20|3066.29|3066.29|3066.47|3066.47|3066.47|3066.47|3066.29|3066.29|0
1654000420000|2022-05-31 12:33:40|3066.45|3066.45|3066.37|3066.37|3066.45|3066.45|3066.37|3066.37|0
1654000430000|2022-05-31 12:33:50|3066.44|3066.44|3066.76|3066.76|3066.76|3066.76|3066.44|3066.44|0
1654000440000|2022-05-31 12:34:00|3066.86|3066.86|3066.86|3066.86|3066.86|3066.86|3066.86|3066.86|0
1654000450000|2022-05-31 12:34:10|3066.79|3066.79|3066.77|3066.77|3066.79|3066.79|3066.7|3066.7|0
1654000510000|2022-05-31 12:35:10|3066.84|3066.84|3066.84|3066.84|3066.84|3066.84|3066.84|3066.84|0
1654000540000|2022-05-31 12:35:40|3067.51|3067.51|3066.84|3066.84|3067.51|3067.51|3066.84|3066.84|0
1654000550000|2022-05-31 12:35:50|3066.51|3066.51|3066.51|3066.51|3066.51|3066.51|3066.51|3066.51|0
1654000570000|2022-05-31 12:36:10|3066.84|3066.84|3066.84|3066.84|3066.84|3066.84|3066.84|3066.84|0
1654000580000|2022-05-31 12:36:20|3067.02|3067.02|3067.02|3067.02|3067.02|3067.02|3067.02|3067.02|0
1654000590000|2022-05-31 12:36:30|3067.1|3067.1|3067.02|3067.02|3067.1|3067.1|3066.94|3066.94|0
1654000600000|2022-05-31 12:36:40|3067.09|3067.09|3067.09|3067.09|3067.09|3067.09|3067.09|3067.09|0
1654000630000|2022-05-31 12:37:10|3067.44|3067.44|3067.44|3067.44|3067.55|3067.55|3067.44|3067.44|0
1654000640000|2022-05-31 12:37:20|3067.27|3067.27|3067.35|3067.35|3067.35|3067.35|3067.27|3067.27|0
1654000650000|2022-05-31 12:37:30|3067.17|3067.17|3067.17|3067.17|3067.17|3067.17|3067.17|3067.17|0
1654000660000|2022-05-31 12:37:40|3068.17|3068.17|3068.17|3068.17|3068.17|3068.17|3068.17|3068.17|0
1654000680000|2022-05-31 12:38:00|3068.28|3068.28|3068.36|3068.36|3068.36|3068.36|3068.28|3068.28|0
1654000690000|2022-05-31 12:38:10|3068.51|3068.51|3068.36|3068.36|3068.51|3068.51|3068.36|3068.36|0
1654000700000|2022-05-31 12:38:20|3068.53|3068.53|3068.81|3068.81|3068.81|3068.81|3068.53|3068.53|0
1654000710000|2022-05-31 12:38:30|3068.92|3068.92|3069.11|3069.11|3069.11|3069.11|3068.92|3068.92|0
1654000730000|2022-05-31 12:38:50|3069.32|3069.32|3069.96|3069.96|3069.96|3069.96|3069.32|3069.32|0
1654000740000|2022-05-31 12:39:00|3069.87|3069.87|3069.87|3069.87|3069.87|3069.87|3069.87|3069.87|0
1654000750000|2022-05-31 12:39:10|3069.95|3069.95|3069.95|3069.95|3069.95|3069.95|3069.95|3069.95|0
1654000770000|2022-05-31 12:39:30|3070.03|3070.03|3070.61|3070.61|3070.61|3070.61|3070.03|3070.03|0
1654000790000|2022-05-31 12:39:50|3070.72|3070.72|3070.61|3070.61|3070.72|3070.72|3070.61|3070.61|0
1654000800000|2022-05-31 12:40:00|3070.71|3070.71|3070.62|3070.62|3070.8|3070.8|3070.62|3070.62|0
1654000810000|2022-05-31 12:40:10|3070.72|3070.72|3070.54|3070.54|3070.89|3070.89|3070.54|3070.54|0
1654000840000|2022-05-31 12:40:40|3070.7|3070.7|3069.1|3069.1|3070.7|3070.7|3068.83|3068.83|0
1654000850000|2022-05-31 12:40:50|3068.98|3068.98|3069.36|3069.36|3069.38|3069.38|3068.85|3068.85|0
1654000860000|2022-05-31 12:41:00|3069.01|3069.01|3068.9|3068.9|3069.01|3069.01|3068.9|3068.9|0
1654000870000|2022-05-31 12:41:10|3069.25|3069.25|3069.15|3069.15|3069.25|3069.25|3069.01|3069.01|0
1654000880000|2022-05-31 12:41:20|3069.33|3069.33|3069.33|3069.33|3069.33|3069.33|3069.33|3069.33|0
1654000890000|2022-05-31 12:41:30|3069.51|3069.51|3069.33|3069.33|3069.51|3069.51|3069.33|3069.33|0
1654000900000|2022-05-31 12:41:40|3069.5|3069.5|3069.25|3069.25|3069.5|3069.5|3069.25|3069.25|0
1654000910000|2022-05-31 12:41:50|3069.43|3069.43|3069.31|3069.31|3069.43|3069.43|3069.31|3069.31|0
1654000920000|2022-05-31 12:42:00|3069.14|3069.14|3069.14|3069.14|3069.14|3069.14|3069.14|3069.14|0
1654000930000|2022-05-31 12:42:10|3068.92|3068.92|3069.14|3069.14|3069.14|3069.14|3068.92|3068.92|0
1654000960000|2022-05-31 12:42:40|3069.12|3069.12|3068.94|3068.94|3069.12|3069.12|3068.94|3068.94|0
1654000970000|2022-05-31 12:42:50|3069.12|3069.12|3069.12|3069.12|3069.12|3069.12|3069.12|3069.12|0
1654000980000|2022-05-31 12:43:00|3069.02|3069.02|3069.02|3069.02|3069.02|3069.02|3069.02|3069.02|0
1654001000000|2022-05-31 12:43:20|3069.18|3069.18|3069.18|3069.18|3069.18|3069.18|3069.18|3069.18|0
1654001010000|2022-05-31 12:43:30|3069.36|3069.36|3069.26|3069.26|3069.43|3069.43|3069.26|3069.26|0
1654001020000|2022-05-31 12:43:40|3069.43|3069.43|3069.43|3069.43|3069.43|3069.43|3069.43|3069.43|0
1654001040000|2022-05-31 12:44:00|3069.23|3069.23|3069.23|3069.23|3069.23|3069.23|3069.23|3069.23|0
1654001060000|2022-05-31 12:44:20|3069.27|3069.27|3069.27|3069.27|3069.27|3069.27|3069.27|3069.27|0
1654001070000|2022-05-31 12:44:30|3069.49|3069.49|3069.49|3069.49|3069.49|3069.49|3069.49|3069.49|0
1654001080000|2022-05-31 12:44:40|3069.45|3069.45|3069.41|3069.41|3069.45|3069.45|3069.41|3069.41|0
1654001090000|2022-05-31 12:44:50|3069.08|3069.08|3069.08|3069.08|3069.08|3069.08|3069.08|3069.08|0
1654001100000|2022-05-31 12:45:00|3069.16|3069.16|3069.16|3069.16|3069.16|3069.16|3069.16|3069.16|0
1654001110000|2022-05-31 12:45:10|3069.24|3069.24|3069.24|3069.24|3069.24|3069.24|3069.24|3069.24|0
1654001130000|2022-05-31 12:45:30|3069.45|3069.45|3069.45|3069.45|3069.45|3069.45|3069.45|3069.45|0
1654001140000|2022-05-31 12:45:40|3069.55|3069.55|3069.34|3069.34|3069.55|3069.55|3069.34|3069.34|0
1654001160000|2022-05-31 12:46:00|3069.26|3069.26|3069.26|3069.26|3069.26|3069.26|3069.26|3069.26|0
1654001180000|2022-05-31 12:46:20|3069.09|3069.09|3069.2|3069.2|3069.2|3069.2|3069.09|3069.09|0
1654001190000|2022-05-31 12:46:30|3068.99|3068.99|3069.15|3069.15|3069.66|3069.66|3068.99|3068.99|0
1654001200000|2022-05-31 12:46:40|3068.48|3068.48|3069.31|3069.31|3069.31|3069.31|3068.48|3068.48|0
1654001210000|2022-05-31 12:46:50|3069.19|3069.19|3069.19|3069.19|3069.19|3069.19|3069.19|3069.19|0
1654001220000|2022-05-31 12:47:00|3069.27|3069.27|3069.34|3069.34|3069.34|3069.34|3069.27|3069.27|0
1654001230000|2022-05-31 12:47:10|3069.69|3069.69|3069.69|3069.69|3069.69|3069.69|3069.69|3069.69|0
1654001250000|2022-05-31 12:47:30|3069.77|3069.77|3069.77|3069.77|3069.77|3069.77|3069.77|3069.77|0
1654001260000|2022-05-31 12:47:40|3069.81|3069.81|3069.81|3069.81|3069.81|3069.81|3069.81|3069.81|0
1654001270000|2022-05-31 12:47:50|3070.03|3070.03|3070.1|3070.1|3070.1|3070.1|3069.92|3069.92|0
1654001280000|2022-05-31 12:48:00|3070.14|3070.14|3069.95|3069.95|3070.14|3070.14|3069.93|3069.93|0
1654001320000|2022-05-31 12:48:40|3069.78|3069.78|3069.78|3069.78|3069.78|3069.78|3069.78|3069.78|0
1654001330000|2022-05-31 12:48:50|3069.6|3069.6|3069.93|3069.93|3069.93|3069.93|3069.6|3069.6|0
1654001350000|2022-05-31 12:49:10|3070.03|3070.03|3070.01|3070.01|3070.05|3070.05|3070.01|3070.01|0
1654001360000|2022-05-31 12:49:20|3070.34|3070.34|3070.01|3070.01|3070.34|3070.34|3070.01|3070.01|0
1654001370000|2022-05-31 12:49:30|3070.09|3070.09|3070.09|3070.09|3070.09|3070.09|3070.09|3070.09|0
1654001390000|2022-05-31 12:49:50|3069.76|3069.76|3069.76|3069.76|3069.76|3069.76|3069.76|3069.76|0
1654001400000|2022-05-31 12:50:00|3069.58|3069.58|3069.39|3069.39|3069.58|3069.58|3069.39|3069.39|0
1654001410000|2022-05-31 12:50:10|3069.29|3069.29|3069.37|3069.37|3069.37|3069.37|3069.2|3069.2|0
1654001420000|2022-05-31 12:50:20|3069.55|3069.55|3069.47|3069.47|3069.55|3069.55|3069.47|3069.47|0
1654001440000|2022-05-31 12:50:40|3069.36|3069.36|3069.38|3069.38|3069.38|3069.38|3069.2|3069.2|0
1654001450000|2022-05-31 12:50:50|3069.46|3069.46|3069.59|3069.59|3069.59|3069.59|3069.18|3069.18|0
1654001460000|2022-05-31 12:51:00|3069.5|3069.5|3069.07|3069.07|3069.5|3069.5|3069.07|3069.07|0
1654001470000|2022-05-31 12:51:10|3068.99|3068.99|3068.99|3068.99|3068.99|3068.99|3068.99|3068.99|0
1654001490000|2022-05-31 12:51:30|3068.7|3068.7|3068.7|3068.7|3068.7|3068.7|3068.7|3068.7|0
1654001500000|2022-05-31 12:51:40|3068.88|3068.88|3068.88|3068.88|3068.88|3068.88|3068.88|3068.88|0
1654001520000|2022-05-31 12:52:00|3068.96|3068.96|3069|3069|3069|3069|3068.96|3068.96|0
1654001540000|2022-05-31 12:52:20|3068.9|3068.9|3068.9|3068.9|3068.9|3068.9|3068.9|3068.9|0
1654001550000|2022-05-31 12:52:30|3068.86|3068.86|3068.86|3068.86|3068.86|3068.86|3068.86|3068.86|0
1654001560000|2022-05-31 12:52:40|3069.03|3069.03|3069.03|3069.03|3069.03|3069.03|3069.03|3069.03|0
1654001580000|2022-05-31 12:53:00|3069.08|3069.08|3069.08|3069.08|3069.08|3069.08|3069.08|3069.08|0
1654001620000|2022-05-31 12:53:40|3069.25|3069.25|3069.37|3069.37|3069.37|3069.37|3069.25|3069.25|0
1654001640000|2022-05-31 12:54:00|3069.21|3069.21|3069.21|3069.21|3069.21|3069.21|3069.21|3069.21|0
1654001670000|2022-05-31 12:54:30|3069.04|3069.04|3069.28|3069.28|3069.28|3069.28|3069.04|3069.04|0
1654001680000|2022-05-31 12:54:40|3069.05|3069.05|3068.83|3068.83|3069.05|3069.05|3068.83|3068.83|0
1654001690000|2022-05-31 12:54:50|3068.79|3068.79|3068.94|3068.94|3068.94|3068.94|3068.79|3068.79|0
1654001700000|2022-05-31 12:55:00|3068.61|3068.61|3067.72|3067.72|3068.61|3068.61|3067.72|3067.72|0
1654001710000|2022-05-31 12:55:10|3067.54|3067.54|3067.7|3067.7|3067.87|3067.87|3067.54|3067.54|0
1654001720000|2022-05-31 12:55:20|3067.77|3067.77|3067.84|3067.84|3067.84|3067.84|3067.77|3067.77|0
1654001740000|2022-05-31 12:55:40|3067.69|3067.69|3067.69|3067.69|3067.69|3067.69|3067.69|3067.69|0
1654001750000|2022-05-31 12:55:50|3067.84|3067.84|3067.84|3067.84|3067.84|3067.84|3067.69|3067.69|0
1654001760000|2022-05-31 12:56:00|3067.69|3067.69|3067.53|3067.53|3067.69|3067.69|3067.53|3067.53|0
1654001770000|2022-05-31 12:56:10|3067.49|3067.49|3067.34|3067.34|3067.49|3067.49|3067.34|3067.34|0
1654001780000|2022-05-31 12:56:20|3067.3|3067.3|3067.3|3067.3|3067.3|3067.3|3067.3|3067.3|0
1654001810000|2022-05-31 12:56:50|3067.06|3067.06|3067.38|3067.38|3067.38|3067.38|3067.06|3067.06|0
1654001830000|2022-05-31 12:57:10|3067.49|3067.49|3067.49|3067.49|3067.49|3067.49|3067.49|3067.49|0
1654001840000|2022-05-31 12:57:20|3067.43|3067.43|3067.43|3067.43|3067.49|3067.49|3067.36|3067.36|0
1654001850000|2022-05-31 12:57:30|3067.48|3067.48|3067.43|3067.43|3067.48|3067.48|3067.43|3067.43|0
1654001860000|2022-05-31 12:57:40|3067.29|3067.29|3067.46|3067.46|3067.46|3067.46|3067.29|3067.29|0
1654001870000|2022-05-31 12:57:50|3067.62|3067.62|3067.62|3067.62|3067.62|3067.62|3067.62|3067.62|0
1654001880000|2022-05-31 12:58:00|3068.29|3068.29|3068.29|3068.29|3068.29|3068.29|3068.29|3068.29|0
1654001890000|2022-05-31 12:58:10|3068.08|3068.08|3067.98|3067.98|3068.08|3068.08|3067.98|3067.98|0
1654001900000|2022-05-31 12:58:20|3067.31|3067.31|3067.23|3067.23|3067.31|3067.31|3067.23|3067.23|0
1654001910000|2022-05-31 12:58:30|3067.31|3067.31|3067.31|3067.31|3067.31|3067.31|3067.31|3067.31|0
1654001930000|2022-05-31 12:58:50|3067.12|3067.12|3066.12|3066.12|3067.12|3067.12|3066.12|3066.12|0
1654001940000|2022-05-31 12:59:00|3065.58|3065.58|3064.96|3064.96|3065.58|3065.58|3064.96|3064.96|0
1654001950000|2022-05-31 12:59:10|3064.72|3064.72|3064.8|3064.8|3064.8|3064.8|3064.72|3064.72|0
1654001970000|2022-05-31 12:59:30|3064.84|3064.84|3064.87|3064.87|3064.87|3064.87|3064.84|3064.84|0
1654001990000|2022-05-31 12:59:50|3064.54|3064.54|3064.54|3064.54|3064.54|3064.54|3064.54|3064.54|0
1654002000000|2022-05-31 13:00:00|3064.46|3064.46|3064.46|3064.46|3064.46|3064.46|3064.46|3064.46|0
1654002010000|2022-05-31 13:00:10|3064.37|3064.37|3064.2|3064.2|3064.37|3064.37|3064.05|3064.05|0
1654002020000|2022-05-31 13:00:20|3063.98|3063.98|3064.05|3064.05|3064.15|3064.15|3063.98|3063.98|0
1654002030000|2022-05-31 13:00:30|3063.94|3063.94|3063.94|3063.94|3063.94|3063.94|3063.94|3063.94|0
1654002040000|2022-05-31 13:00:40|3063.73|3063.73|3063.44|3063.44|3063.73|3063.73|3063.44|3063.44|0
1654002060000|2022-05-31 13:01:00|3063.34|3063.34|3062.86|3062.86|3063.34|3063.34|3062.83|3062.83|0
1654002070000|2022-05-31 13:01:10|3062.75|3062.75|3062.64|3062.64|3062.75|3062.75|3062.64|3062.64|0
1654002090000|2022-05-31 13:01:30|3062.53|3062.53|3062.53|3062.53|3062.53|3062.53|3062.53|3062.53|0
1654002100000|2022-05-31 13:01:40|3062.43|3062.43|3062.43|3062.43|3062.43|3062.43|3062.43|3062.43|0
1654002110000|2022-05-31 13:01:50|3062.5|3062.5|3062.33|3062.33|3062.5|3062.5|3062.32|3062.32|0
1654002120000|2022-05-31 13:02:00|3062.19|3062.19|3062.12|3062.12|3062.19|3062.19|3062.12|3062.12|0
1654002130000|2022-05-31 13:02:10|3062.04|3062.04|3061.47|3061.47|3062.04|3062.04|3061.47|3061.47|0
1654002150000|2022-05-31 13:02:30|3061.55|3061.55|3061.55|3061.55|3061.55|3061.55|3061.55|3061.55|0
1654002170000|2022-05-31 13:02:50|3061.48|3061.48|3061.63|3061.63|3061.63|3061.63|3061.48|3061.48|0
1654002180000|2022-05-31 13:03:00|3061.71|3061.71|3061.59|3061.59|3061.71|3061.71|3061.59|3061.59|0
1654002210000|2022-05-31 13:03:30|3060.92|3060.92|3060.92|3060.92|3060.92|3060.92|3060.82|3060.82|0
1654002220000|2022-05-31 13:03:40|3061|3061|3060.67|3060.67|3061|3061|3060.67|3060.67|0
1654002230000|2022-05-31 13:03:50|3060.34|3060.34|3060.34|3060.34|3060.34|3060.34|3060.34|3060.34|0
1654002240000|2022-05-31 13:04:00|3060.55|3060.55|3060.55|3060.55|3060.55|3060.55|3060.55|3060.55|0
1654002260000|2022-05-31 13:04:20|3060.88|3060.88|3060.62|3060.62|3060.88|3060.88|3060.62|3060.62|0
1654002270000|2022-05-31 13:04:30|3060.8|3060.8|3060.8|3060.8|3060.8|3060.8|3060.8|3060.8|0
1654002280000|2022-05-31 13:04:40|3060.84|3060.84|3060.84|3060.84|3060.84|3060.84|3060.84|3060.84|0
1654002290000|2022-05-31 13:04:50|3060.92|3060.92|3061.09|3061.09|3061.09|3061.09|3060.92|3060.92|0
1654002300000|2022-05-31 13:05:00|3061.12|3061.12|3061.12|3061.12|3061.12|3061.12|3061.12|3061.12|0
1654002310000|2022-05-31 13:05:10|3061|3061|3060.78|3060.78|3061|3061|3060.78|3060.78|0
1654002320000|2022-05-31 13:05:20|3060.59|3060.59|3060.59|3060.59|3060.59|3060.59|3060.59|3060.59|0
1654002330000|2022-05-31 13:05:30|3060.38|3060.38|3060.3|3060.3|3060.38|3060.38|3060.3|3060.3|0
1654002360000|2022-05-31 13:06:00|3060.41|3060.41|3060.54|3060.54|3060.54|3060.54|3060.41|3060.41|0
1654002370000|2022-05-31 13:06:10|3060.36|3060.36|3060.59|3060.59|3060.59|3060.59|3060.36|3060.36|0
1654002380000|2022-05-31 13:06:20|3060.92|3060.92|3061.1|3061.1|3061.24|3061.24|3060.92|3060.92|0
1654002410000|2022-05-31 13:06:50|3061.44|3061.44|3061.3|3061.3|3061.44|3061.44|3061.3|3061.3|0
1654002420000|2022-05-31 13:07:00|3061.45|3061.45|3061.45|3061.45|3061.45|3061.45|3061.45|3061.45|0
1654002430000|2022-05-31 13:07:10|3061.31|3061.31|3061.38|3061.38|3061.45|3061.45|3061.31|3061.31|0
1654002440000|2022-05-31 13:07:20|3061.05|3061.05|3060.51|3060.51|3061.05|3061.05|3060.43|3060.43|0
1654002450000|2022-05-31 13:07:30|3060.41|3060.41|3060.33|3060.33|3060.41|3060.41|3060.33|3060.33|0
1654002460000|2022-05-31 13:07:40|3060.17|3060.17|3060.17|3060.17|3060.17|3060.17|3060.17|3060.17|0
1654002480000|2022-05-31 13:08:00|3060.27|3060.27|3060.61|3060.61|3060.61|3060.61|3060.27|3060.27|0
1654002500000|2022-05-31 13:08:20|3060.53|3060.53|3060.53|3060.53|3060.53|3060.53|3060.53|3060.53|0
1654002510000|2022-05-31 13:08:30|3060.69|3060.69|3060.69|3060.69|3060.69|3060.69|3060.69|3060.69|0
1654002530000|2022-05-31 13:08:50|3060.77|3060.77|3060.61|3060.61|3060.77|3060.77|3060.61|3060.61|0
1654002540000|2022-05-31 13:09:00|3060.28|3060.28|3060.2|3060.2|3060.28|3060.28|3060.2|3060.2|0
1654002560000|2022-05-31 13:09:20|3060.06|3060.06|3060.2|3060.2|3060.2|3060.2|3060.06|3060.06|0
1654002570000|2022-05-31 13:09:30|3060.28|3060.28|3060.28|3060.28|3060.28|3060.28|3060.28|3060.28|0
1654002580000|2022-05-31 13:09:40|3060.36|3060.36|3060.36|3060.36|3060.36|3060.36|3060.36|3060.36|0
1654002590000|2022-05-31 13:09:50|3060.18|3060.18|3059.98|3059.98|3060.18|3060.18|3059.98|3059.98|0
1654002600000|2022-05-31 13:10:00|3059.9|3059.9|3059.9|3059.9|3059.9|3059.9|3059.9|3059.9|0
1654002610000|2022-05-31 13:10:10|3060.08|3060.08|3060.17|3060.17|3060.17|3060.17|3060.08|3060.08|0
1654002620000|2022-05-31 13:10:20|3060.84|3060.84|3060.84|3060.84|3060.84|3060.84|3060.84|3060.84|0
1654002630000|2022-05-31 13:10:30|3061.54|3061.54|3061.54|3061.54|3061.54|3061.54|3061.54|3061.54|0
1654002640000|2022-05-31 13:10:40|3061.61|3061.61|3061.61|3061.61|3061.61|3061.61|3061.61|3061.61|0
1654002680000|2022-05-31 13:11:20|3061.79|3061.79|3062.03|3062.03|3062.11|3062.11|3061.79|3061.79|0
1654002690000|2022-05-31 13:11:30|3062.24|3062.24|3062.28|3062.28|3062.28|3062.28|3062.24|3062.24|0
1654002700000|2022-05-31 13:11:40|3062.52|3062.52|3062.32|3062.32|3062.68|3062.68|3062.32|3062.32|0
1654002710000|2022-05-31 13:11:50|3061.99|3061.99|3061.64|3061.64|3061.99|3061.99|3061.64|3061.64|0
1654002720000|2022-05-31 13:12:00|3061.72|3061.72|3062.05|3062.05|3062.05|3062.05|3061.72|3061.72|0
1654002730000|2022-05-31 13:12:10|3062.13|3062.13|3061.8|3061.8|3062.13|3062.13|3061.8|3061.8|0
1654002740000|2022-05-31 13:12:20|3061.84|3061.84|3061.84|3061.84|3061.84|3061.84|3061.84|3061.84|0
1654002750000|2022-05-31 13:12:30|3061.6|3061.6|3061.44|3061.44|3061.6|3061.6|3061.44|3061.44|0
1654002780000|2022-05-31 13:13:00|3061.49|3061.49|3061.49|3061.49|3061.49|3061.49|3061.49|3061.49|0
1654002800000|2022-05-31 13:13:20|3061.64|3061.64|3061.64|3061.64|3061.64|3061.64|3061.64|3061.64|0
1654002820000|2022-05-31 13:13:40|3061.68|3061.68|3061.6|3061.6|3061.68|3061.68|3061.6|3061.6|0
1654002860000|2022-05-31 13:14:20|3061.71|3061.71|3061.71|3061.71|3061.71|3061.71|3061.71|3061.71|0
1654002880000|2022-05-31 13:14:40|3061.79|3061.79|3061.79|3061.79|3061.79|3061.79|3061.79|3061.79|0
1654002890000|2022-05-31 13:14:50|3062.45|3062.45|3062.45|3062.45|3062.45|3062.45|3062.45|3062.45|0
1654002900000|2022-05-31 13:15:00|3062.35|3062.35|3062.53|3062.53|3062.53|3062.53|3062.35|3062.35|0
1654002940000|2022-05-31 13:15:40|3062.46|3062.46|3062.67|3062.67|3062.67|3062.67|3062.46|3062.46|0
1654002950000|2022-05-31 13:15:50|3062.74|3062.74|3062.48|3062.48|3062.74|3062.74|3062.41|3062.41|0
1654002960000|2022-05-31 13:16:00|3062.32|3062.32|3062.32|3062.32|3062.32|3062.32|3062.32|3062.32|0
1654002970000|2022-05-31 13:16:10|3062.36|3062.36|3062.44|3062.44|3062.44|3062.44|3062.36|3062.36|0
1654002990000|2022-05-31 13:16:30|3062.3|3062.3|3062.3|3062.3|3062.3|3062.3|3062.3|3062.3|0
1654003000000|2022-05-31 13:16:40|3061.97|3061.97|3061.71|3061.71|3061.97|3061.97|3061.63|3061.63|0
1654003010000|2022-05-31 13:16:50|3061.38|3061.38|3061.51|3061.51|3061.51|3061.51|3061.38|3061.38|0
1654003030000|2022-05-31 13:17:10|3061.59|3061.59|3061.59|3061.59|3061.59|3061.59|3061.59|3061.59|0
1654003050000|2022-05-31 13:17:30|3061.54|3061.54|3061.54|3061.54|3061.54|3061.54|3061.54|3061.54|0
1654003060000|2022-05-31 13:17:40|3061.46|3061.46|3061.25|3061.25|3061.46|3061.46|3061.25|3061.25|0
1654003070000|2022-05-31 13:17:50|3061.17|3061.17|3060.84|3060.84|3061.17|3061.17|3060.67|3060.67|0
1654003080000|2022-05-31 13:18:00|3060.77|3060.77|3060.88|3060.88|3060.88|3060.88|3060.77|3060.77|0
1654003120000|2022-05-31 13:18:40|3060.53|3060.53|3060.53|3060.53|3060.53|3060.53|3060.53|3060.53|0
1654003130000|2022-05-31 13:18:50|3060.86|3060.86|3060.86|3060.86|3060.86|3060.86|3060.86|3060.86|0
1654003140000|2022-05-31 13:19:00|3060.78|3060.78|3060.82|3060.82|3060.82|3060.82|3060.6|3060.6|0
1654003150000|2022-05-31 13:19:10|3060.75|3060.75|3060.82|3060.82|3060.82|3060.82|3060.75|3060.75|0
1654003160000|2022-05-31 13:19:20|3060.72|3060.72|3060.29|3060.29|3060.72|3060.72|3060.29|3060.29|0
1654003170000|2022-05-31 13:19:30|3060.21|3060.21|3060.21|3060.21|3060.21|3060.21|3060.21|3060.21|0
1654003180000|2022-05-31 13:19:40|3060.03|3060.03|3060.03|3060.03|3060.03|3060.03|3060.03|3060.03|0
1654003190000|2022-05-31 13:19:50|3059.61|3059.61|3059.61|3059.61|3059.61|3059.61|3059.61|3059.61|0
1654003210000|2022-05-31 13:20:10|3059.57|3059.57|3059.57|3059.57|3059.57|3059.57|3059.57|3059.57|0
1654003250000|2022-05-31 13:20:50|3059.24|3059.24|3059.24|3059.24|3059.24|3059.24|3059.24|3059.24|0
1654003260000|2022-05-31 13:21:00|3059.57|3059.57|3059.57|3059.57|3059.57|3059.57|3059.57|3059.57|0
1654003270000|2022-05-31 13:21:10|3059.43|3059.43|3059.5|3059.5|3059.5|3059.5|3059.43|3059.43|0
1654003280000|2022-05-31 13:21:20|3059.3|3059.3|3059.3|3059.3|3059.3|3059.3|3059.3|3059.3|0
1654003290000|2022-05-31 13:21:30|3059.34|3059.34|3059.34|3059.34|3059.34|3059.34|3059.34|3059.34|0
1654003300000|2022-05-31 13:21:40|3059.16|3059.16|3059.16|3059.16|3059.16|3059.16|3059.16|3059.16|0
1654003330000|2022-05-31 13:22:10|3059.08|3059.08|3058.77|3058.77|3059.08|3059.08|3058.7|3058.7|0
1654003360000|2022-05-31 13:22:40|3058.69|3058.69|3058.69|3058.69|3058.69|3058.69|3058.69|3058.69|0
1654003440000|2022-05-31 13:24:00|3059.02|3059.02|3059.02|3059.02|3059.02|3059.02|3059.02|3059.02|0
1654003450000|2022-05-31 13:24:10|3059.14|3059.14|3059.14|3059.14|3059.14|3059.14|3059.14|3059.14|0
1654003470000|2022-05-31 13:24:30|3059.67|3059.67|3059.85|3059.85|3059.85|3059.85|3059.67|3059.67|0
1654003500000|2022-05-31 13:25:00|3059.92|3059.92|3059.38|3059.38|3059.92|3059.92|3059.38|3059.38|0
1654003510000|2022-05-31 13:25:10|3059.18|3059.18|3059.18|3059.18|3059.18|3059.18|3059.18|3059.18|0
1654003520000|2022-05-31 13:25:20|3059.28|3059.28|3059.65|3059.65|3059.65|3059.65|3059.28|3059.28|0
1654003530000|2022-05-31 13:25:30|3059.73|3059.73|3059.73|3059.73|3059.73|3059.73|3059.73|3059.73|0
1654003560000|2022-05-31 13:26:00|3059.65|3059.65|3059.65|3059.65|3059.65|3059.65|3059.65|3059.65|0
1654003590000|2022-05-31 13:26:30|3059.57|3059.57|3059.65|3059.65|3059.65|3059.65|3059.31|3059.31|0
1654003600000|2022-05-31 13:26:40|3059.76|3059.76|3059.76|3059.76|3059.76|3059.76|3059.76|3059.76|0
1654003610000|2022-05-31 13:26:50|3059.87|3059.87|3059.87|3059.87|3059.87|3059.87|3059.87|3059.87|0
1654003640000|2022-05-31 13:27:20|3059.94|3059.94|3059.94|3059.94|3059.94|3059.94|3059.94|3059.94|0
1654003650000|2022-05-31 13:27:30|3059.79|3059.79|3059.79|3059.79|3059.79|3059.79|3059.79|3059.79|0
1654003690000|2022-05-31 13:28:10|3059.94|3059.94|3059.94|3059.94|3059.94|3059.94|3059.94|3059.94|0
1654003700000|2022-05-31 13:28:20|3060.15|3060.15|3060.15|3060.15|3060.15|3060.15|3060.15|3060.15|0
1654003730000|2022-05-31 13:28:50|3060.38|3060.38|3060.49|3060.49|3060.49|3060.49|3060.38|3060.38|0
1654003750000|2022-05-31 13:29:10|3060.41|3060.41|3060.41|3060.41|3060.41|3060.41|3060.41|3060.41|0
1654003760000|2022-05-31 13:29:20|3060.08|3060.08|3059.7|3059.7|3060.08|3060.08|3059.7|3059.7|0
1654003770000|2022-05-31 13:29:30|3059.36|3059.36|3059.36|3059.36|3059.36|3059.36|3059.36|3059.36|0
1654003790000|2022-05-31 13:29:50|3058.99|3058.99|3059.03|3059.03|3059.03|3059.03|3058.99|3058.99|0
1654003800000|2022-05-31 13:30:00|3058.69|3058.69|3058.69|3058.69|3058.69|3058.69|3058.69|3058.69|0
1654003810000|2022-05-31 13:30:10|3059.03|3059.03|3059.03|3059.03|3059.03|3059.03|3059.03|3059.03|0
1654003830000|2022-05-31 13:30:30|3059.1|3059.1|3059.18|3059.18|3059.18|3059.18|3059.1|3059.1|0
1654003840000|2022-05-31 13:30:40|3059.05|3059.05|3059.05|3059.05|3059.05|3059.05|3059.05|3059.05|0
1654003870000|2022-05-31 13:31:10|3059.1|3059.1|3059.03|3059.03|3059.1|3059.1|3059.03|3059.03|0
1654003890000|2022-05-31 13:31:30|3059|3059|3059.78|3059.78|3059.78|3059.78|3059|3059|0
1654003900000|2022-05-31 13:31:40|3059.7|3059.7|3059.6|3059.6|3059.7|3059.7|3059.6|3059.6|0
1654003940000|2022-05-31 13:32:20|3059.72|3059.72|3059.72|3059.72|3059.72|3059.72|3059.72|3059.72|0
1654003950000|2022-05-31 13:32:30|3059.64|3059.64|3059.8|3059.8|3059.8|3059.8|3059.64|3059.64|0
1654003970000|2022-05-31 13:32:50|3060.14|3060.14|3060.34|3060.34|3060.34|3060.34|3060.14|3060.14|0
1654003980000|2022-05-31 13:33:00|3060.42|3060.42|3060.42|3060.42|3060.42|3060.42|3060.42|3060.42|0
1654003990000|2022-05-31 13:33:10|3060.27|3060.27|3060.22|3060.22|3060.39|3060.39|3060.19|3060.19|0
1654004000000|2022-05-31 13:33:20|3060.24|3060.24|3060.24|3060.24|3060.24|3060.24|3060.24|3060.24|0
1654004010000|2022-05-31 13:33:30|3060.57|3060.57|3059.91|3059.91|3060.91|3060.91|3059.91|3059.91|0
1654004030000|2022-05-31 13:33:50|3059.83|3059.83|3059.5|3059.5|3059.83|3059.83|3059.5|3059.5|0
1654004040000|2022-05-31 13:34:00|3059.39|3059.39|3057.82|3057.82|3059.39|3059.39|3057.82|3057.82|0
1654004050000|2022-05-31 13:34:10|3057.99|3057.99|3058.17|3058.17|3058.17|3058.17|3057.99|3057.99|0
1654004060000|2022-05-31 13:34:20|3058.35|3058.35|3058.35|3058.35|3058.35|3058.35|3058.35|3058.35|0
1654004070000|2022-05-31 13:34:30|3058.55|3058.55|3058.55|3058.55|3058.55|3058.55|3058.55|3058.55|0
1654004080000|2022-05-31 13:34:40|3058.31|3058.31|3058.64|3058.64|3058.64|3058.64|3058.31|3058.31|0
1654004090000|2022-05-31 13:34:50|3058.8|3058.8|3059.31|3059.31|3059.31|3059.31|3058.8|3058.8|0
1654004100000|2022-05-31 13:35:00|3059.38|3059.38|3059.46|3059.46|3059.46|3059.46|3059.3|3059.3|0
1654004110000|2022-05-31 13:35:10|3059.66|3059.66|3059.66|3059.66|3059.66|3059.66|3059.66|3059.66|0
1654004120000|2022-05-31 13:35:20|3059.82|3059.82|3060.16|3060.16|3060.16|3060.16|3059.82|3059.82|0
1654004130000|2022-05-31 13:35:30|3060.78|3060.78|3060.86|3060.86|3060.94|3060.94|3060.56|3060.56|0
1654004150000|2022-05-31 13:35:50|3061.02|3061.02|3061.02|3061.02|3061.02|3061.02|3061.02|3061.02|0
1654004170000|2022-05-31 13:36:10|3060.86|3060.86|3060.86|3060.86|3060.86|3060.86|3060.86|3060.86|0
1654004190000|2022-05-31 13:36:30|3060.78|3060.78|3060.7|3060.7|3060.78|3060.78|3060.7|3060.7|0
1654004200000|2022-05-31 13:36:40|3060.78|3060.78|3060.78|3060.78|3060.78|3060.78|3060.78|3060.78|0
1654004230000|2022-05-31 13:37:10|3060.49|3060.49|3060.33|3060.33|3060.54|3060.54|3060.33|3060.33|0
1654004260000|2022-05-31 13:37:40|3060|3060|3060|3060|3060|3060|3060|3060|0
1654004270000|2022-05-31 13:37:50|3059.92|3059.92|3060.07|3060.07|3060.25|3060.25|3059.92|3059.92|0
1654004280000|2022-05-31 13:38:00|3059.9|3059.9|3059.9|3059.9|3059.9|3059.9|3059.9|3059.9|0
1654004290000|2022-05-31 13:38:10|3060.25|3060.25|3060.16|3060.16|3060.25|3060.25|3060.16|3060.16|0
1654004310000|2022-05-31 13:38:30|3060.02|3060.02|3059.68|3059.68|3060.02|3060.02|3059.68|3059.68|0
1654004330000|2022-05-31 13:38:50|3059.33|3059.33|3059.25|3059.25|3059.33|3059.33|3059.25|3059.25|0
1654004360000|2022-05-31 13:39:20|3059.06|3059.06|3058.95|3058.95|3059.06|3059.06|3058.95|3058.95|0
1654004370000|2022-05-31 13:39:30|3058.88|3058.88|3058.95|3058.95|3058.95|3058.95|3058.88|3058.88|0
1654004390000|2022-05-31 13:39:50|3059.28|3059.28|3059.12|3059.12|3059.28|3059.28|3059.12|3059.12|0
1654004400000|2022-05-31 13:40:00|3059.02|3059.02|3058.35|3058.35|3059.02|3059.02|3058.35|3058.35|0
1654004410000|2022-05-31 13:40:10|3058.69|3058.69|3058.69|3058.69|3058.69|3058.69|3058.69|3058.69|0
1654004420000|2022-05-31 13:40:20|3058.35|3058.35|3058.35|3058.35|3058.35|3058.35|3058.35|3058.35|0
1654004430000|2022-05-31 13:40:30|3058.25|3058.25|3057.84|3057.84|3058.25|3058.25|3057.84|3057.84|0
1654004440000|2022-05-31 13:40:40|3058.07|3058.07|3056.91|3056.91|3058.07|3058.07|3056.9|3056.9|0
1654004460000|2022-05-31 13:41:00|3056.76|3056.76|3056.42|3056.42|3056.76|3056.76|3056.42|3056.42|0
1654004470000|2022-05-31 13:41:10|3056.03|3056.03|3055.14|3055.14|3056.03|3056.03|3055.14|3055.14|0
1654004480000|2022-05-31 13:41:20|3055.22|3055.22|3055.22|3055.22|3055.22|3055.22|3055.22|3055.22|0
1654004490000|2022-05-31 13:41:30|3055.11|3055.11|3055.19|3055.19|3055.19|3055.19|3055.11|3055.11|0
1654004500000|2022-05-31 13:41:40|3055|3055|3054.92|3054.92|3055|3055|3054.92|3054.92|0
1654004510000|2022-05-31 13:41:50|3054.94|3054.94|3054.8|3054.8|3054.94|3054.94|3054.8|3054.8|0
1654004520000|2022-05-31 13:42:00|3054.82|3054.82|3054.97|3054.97|3054.97|3054.97|3054.82|3054.82|0
1654004540000|2022-05-31 13:42:20|3054.93|3054.93|3054.72|3054.72|3054.93|3054.93|3054.72|3054.72|0
1654004550000|2022-05-31 13:42:30|3054.62|3054.62|3054.53|3054.53|3054.62|3054.62|3054.53|3054.53|0
1654004560000|2022-05-31 13:42:40|3054.45|3054.45|3054.35|3054.35|3054.45|3054.45|3054.35|3054.35|0
1654004570000|2022-05-31 13:42:50|3054.46|3054.46|3054.69|3054.69|3054.69|3054.69|3054.46|3054.46|0
1654004590000|2022-05-31 13:43:10|3054.61|3054.61|3054.61|3054.61|3054.61|3054.61|3054.61|3054.61|0
1654004600000|2022-05-31 13:43:20|3054.44|3054.44|3054.49|3054.49|3054.49|3054.49|3054.44|3054.44|0
1654004610000|2022-05-31 13:43:30|3054.6|3054.6|3054.71|3054.71|3054.71|3054.71|3054.6|3054.6|0
1654004620000|2022-05-31 13:43:40|3054.81|3054.81|3054.81|3054.81|3054.81|3054.81|3054.81|3054.81|0
1654004630000|2022-05-31 13:43:50|3054.99|3054.99|3055.16|3055.16|3055.16|3055.16|3054.99|3054.99|0
1654004640000|2022-05-31 13:44:00|3055.09|3055.09|3055.09|3055.09|3055.09|3055.09|3055.09|3055.09|0
1654004650000|2022-05-31 13:44:10|3055.16|3055.16|3055.16|3055.16|3055.16|3055.16|3055.16|3055.16|0
1654004670000|2022-05-31 13:44:30|3055.5|3055.5|3055.5|3055.5|3055.5|3055.5|3055.5|3055.5|0
1654004680000|2022-05-31 13:44:40|3055.57|3055.57|3055.37|3055.37|3055.57|3055.57|3055.23|3055.23|0
1654004690000|2022-05-31 13:44:50|3055.44|3055.44|3055.44|3055.44|3055.44|3055.44|3055.44|3055.44|0
1654004700000|2022-05-31 13:45:00|3055.36|3055.36|3055.07|3055.07|3055.44|3055.44|3055.07|3055.07|0
1654004720000|2022-05-31 13:45:20|3055|3055|3055|3055|3055|3055|3054.82|3054.82|0
1654004730000|2022-05-31 13:45:30|3055.08|3055.08|3055.08|3055.08|3055.08|3055.08|3055.08|3055.08|0
1654004740000|2022-05-31 13:45:40|3055.12|3055.12|3055.54|3055.54|3055.54|3055.54|3055.12|3055.12|0
1654004750000|2022-05-31 13:45:50|3055.65|3055.65|3055.87|3055.87|3055.87|3055.87|3055.65|3055.65|0
1654004760000|2022-05-31 13:46:00|3055.92|3055.92|3055.92|3055.92|3055.92|3055.92|3055.92|3055.92|0
1654004770000|2022-05-31 13:46:10|3056.26|3056.26|3056.36|3056.36|3056.37|3056.37|3056.15|3056.15|0
1654004790000|2022-05-31 13:46:30|3056.51|3056.51|3056.51|3056.51|3056.51|3056.51|3056.51|3056.51|0
1654004810000|2022-05-31 13:46:50|3056.47|3056.47|3056.47|3056.47|3056.47|3056.47|3056.47|3056.47|0
1654004820000|2022-05-31 13:47:00|3056.31|3056.31|3057.07|3057.07|3057.07|3057.07|3056.17|3056.17|0
1654004830000|2022-05-31 13:47:10|3057.15|3057.15|3057.64|3057.64|3057.82|3057.82|3057.15|3057.15|0
1654004840000|2022-05-31 13:47:20|3057.85|3057.85|3057.89|3057.89|3057.89|3057.89|3057.85|3057.85|0
1654004850000|2022-05-31 13:47:30|3057.93|3057.93|3057.96|3057.96|3058.03|3058.03|3057.93|3057.93|0
1654004860000|2022-05-31 13:47:40|3057.92|3057.92|3057.92|3057.92|3057.92|3057.92|3057.92|3057.92|0
1654004870000|2022-05-31 13:47:50|3057.82|3057.82|3057.74|3057.74|3057.82|3057.82|3057.74|3057.74|0
1654004880000|2022-05-31 13:48:00|3057.07|3057.07|3056.99|3056.99|3057.07|3057.07|3056.99|3056.99|0
1654004900000|2022-05-31 13:48:20|3056.75|3056.75|3056.83|3056.83|3056.83|3056.83|3056.75|3056.75|0
1654004910000|2022-05-31 13:48:30|3056.17|3056.17|3056.17|3056.17|3056.17|3056.17|3055.83|3055.83|0
1654004920000|2022-05-31 13:48:40|3056.25|3056.25|3056.33|3056.33|3056.4|3056.4|3056.25|3056.25|0
1654004930000|2022-05-31 13:48:50|3055.99|3055.99|3055.99|3055.99|3055.99|3055.99|3055.99|3055.99|0
1654004940000|2022-05-31 13:49:00|3056.09|3056.09|3056.27|3056.27|3056.27|3056.27|3056.09|3056.09|0
1654004950000|2022-05-31 13:49:10|3056.16|3056.16|3056.16|3056.16|3056.16|3056.16|3056.16|3056.16|0
1654004960000|2022-05-31 13:49:20|3056.05|3056.05|3056.17|3056.17|3056.17|3056.17|3056.05|3056.05|0
1654004970000|2022-05-31 13:49:30|3056.24|3056.24|3056.39|3056.39|3056.39|3056.39|3056.24|3056.24|0
1654004980000|2022-05-31 13:49:40|3056.05|3056.05|3056.39|3056.39|3056.39|3056.39|3056.05|3056.05|0
1654004990000|2022-05-31 13:49:50|3056.05|3056.05|3055.54|3055.54|3056.05|3056.05|3055.54|3055.54|0
1654005010000|2022-05-31 13:50:10|3055.21|3055.21|3054.84|3054.84|3055.21|3055.21|3054.84|3054.84|0
1654005030000|2022-05-31 13:50:30|3054.88|3054.88|3054.93|3054.93|3054.93|3054.93|3054.88|3054.88|0
1654005040000|2022-05-31 13:50:40|3055.13|3055.13|3055.13|3055.13|3055.13|3055.13|3055.13|3055.13|0
1654005050000|2022-05-31 13:50:50|3055.21|3055.21|3055.25|3055.25|3055.25|3055.25|3055.21|3055.21|0
1654005070000|2022-05-31 13:51:10|3054.92|3054.92|3054.92|3054.92|3054.92|3054.92|3054.92|3054.92|0
1654005090000|2022-05-31 13:51:30|3054.59|3054.59|3054.52|3054.52|3054.68|3054.68|3054.52|3054.52|0
1654005100000|2022-05-31 13:51:40|3054.86|3054.86|3055.11|3055.11|3055.11|3055.11|3054.86|3054.86|0
1654005110000|2022-05-31 13:51:50|3055.19|3055.19|3054.86|3054.86|3055.19|3055.19|3054.86|3054.86|0
1654005120000|2022-05-31 13:52:00|3055.52|3055.52|3055.6|3055.6|3055.6|3055.6|3055.52|3055.52|0
1654005140000|2022-05-31 13:52:20|3055.94|3055.94|3055.94|3055.94|3055.94|3055.94|3055.94|3055.94|0
1654005150000|2022-05-31 13:52:30|3056.04|3056.04|3056.04|3056.04|3056.04|3056.04|3056.04|3056.04|0
1654005160000|2022-05-31 13:52:40|3056.12|3056.12|3055.75|3055.75|3056.25|3056.25|3055.75|3055.75|0
1654005170000|2022-05-31 13:52:50|3055.78|3055.78|3055.45|3055.45|3055.78|3055.78|3055.45|3055.45|0
1654005180000|2022-05-31 13:53:00|3055.24|3055.24|3055.47|3055.47|3055.47|3055.47|3055.24|3055.24|0
1654005190000|2022-05-31 13:53:10|3055.14|3055.14|3055.06|3055.06|3055.14|3055.14|3054.72|3054.72|0
1654005210000|2022-05-31 13:53:30|3054.83|3054.83|3054.83|3054.83|3054.83|3054.83|3054.83|3054.83|0
1654005220000|2022-05-31 13:53:40|3055.01|3055.01|3054.67|3054.67|3055.01|3055.01|3054.67|3054.67|0
1654005240000|2022-05-31 13:54:00|3054.56|3054.56|3054.4|3054.4|3054.56|3054.56|3054.4|3054.4|0
1654005260000|2022-05-31 13:54:20|3054.32|3054.32|3054.32|3054.32|3054.32|3054.32|3054.32|3054.32|0
1654005270000|2022-05-31 13:54:30|3054.43|3054.43|3054.91|3054.91|3054.91|3054.91|3054.43|3054.43|0
1654005280000|2022-05-31 13:54:40|3054.81|3054.81|3054.81|3054.81|3054.88|3054.88|3054.81|3054.81|0
1654005300000|2022-05-31 13:55:00|3054.14|3054.14|3054.14|3054.14|3054.14|3054.14|3054.14|3054.14|0
1654005330000|2022-05-31 13:55:30|3053.81|3053.81|3053.88|3053.88|3053.88|3053.88|3053.55|3053.55|0
1654005340000|2022-05-31 13:55:40|3053.96|3053.96|3054|3054|3054|3054|3053.96|3053.96|0
1654005350000|2022-05-31 13:55:50|3053.88|3053.88|3053.69|3053.69|3053.88|3053.88|3053.69|3053.69|0
1654005360000|2022-05-31 13:56:00|3053.74|3053.74|3053.74|3053.74|3053.74|3053.74|3053.74|3053.74|0
1654005370000|2022-05-31 13:56:10|3053.7|3053.7|3054.04|3054.04|3054.04|3054.04|3053.7|3053.7|0
1654005380000|2022-05-31 13:56:20|3053.96|3053.96|3053.96|3053.96|3053.96|3053.96|3053.96|3053.96|0
1654005390000|2022-05-31 13:56:30|3053.87|3053.87|3054|3054|3054|3054|3053.87|3053.87|0
1654005400000|2022-05-31 13:56:40|3053.67|3053.67|3053.67|3053.67|3053.67|3053.67|3053.56|3053.56|0
1654005420000|2022-05-31 13:57:00|3054|3054|3055.63|3055.63|3055.63|3055.63|3054|3054|0
1654005430000|2022-05-31 13:57:10|3055.71|3055.71|3055.71|3055.71|3055.81|3055.81|3055.71|3055.71|0
1654005450000|2022-05-31 13:57:30|3055.79|3055.79|3055.75|3055.75|3055.79|3055.79|3055.75|3055.75|0
1654005470000|2022-05-31 13:57:50|3056.08|3056.08|3056.29|3056.29|3056.29|3056.29|3056.08|3056.08|0
1654005480000|2022-05-31 13:58:00|3056.21|3056.21|3056.21|3056.21|3056.21|3056.21|3056.21|3056.21|0
1654005510000|2022-05-31 13:58:30|3056.14|3056.14|3056.14|3056.14|3056.14|3056.14|3056.14|3056.14|0
1654005520000|2022-05-31 13:58:40|3056.24|3056.24|3056.24|3056.24|3056.24|3056.24|3056.24|3056.24|0
1654005540000|2022-05-31 13:59:00|3055.91|3055.91|3055.65|3055.65|3055.91|3055.91|3055.65|3055.65|0
1654005550000|2022-05-31 13:59:10|3055.69|3055.69|3055.61|3055.61|3055.69|3055.69|3055.61|3055.61|0
1654005560000|2022-05-31 13:59:20|3055.73|3055.73|3056.08|3056.08|3056.08|3056.08|3055.73|3055.73|0
1654005570000|2022-05-31 13:59:30|3056.04|3056.04|3056.04|3056.04|3056.04|3056.04|3056.04|3056.04|0
1654005580000|2022-05-31 13:59:40|3055.83|3055.83|3055.91|3055.91|3056.04|3056.04|3055.83|3055.83|0
1654005590000|2022-05-31 13:59:50|3055.81|3055.81|3055.21|3055.21|3055.81|3055.81|3055.21|3055.21|0
1654005600000|2022-05-31 14:00:00|3055.25|3055.25|3055.47|3055.47|3055.47|3055.47|3055.21|3055.21|0
1654005620000|2022-05-31 14:00:20|3055.13|3055.13|3055.13|3055.13|3055.13|3055.13|3055.13|3055.13|0
1654005630000|2022-05-31 14:00:30|3055.47|3055.47|3055.47|3055.47|3055.47|3055.47|3055.47|3055.47|0
1654005650000|2022-05-31 14:00:50|3055.63|3055.63|3055.63|3055.63|3055.63|3055.63|3055.63|3055.63|0
1654005660000|2022-05-31 14:01:00|3055.45|3055.45|3055.45|3055.45|3055.45|3055.45|3055.45|3055.45|0
1654005680000|2022-05-31 14:01:20|3055.12|3055.12|3055.4|3055.4|3055.4|3055.4|3055.12|3055.12|0
1654005700000|2022-05-31 14:01:40|3055.5|3055.5|3055.5|3055.5|3055.5|3055.5|3055.5|3055.5|0
1654005720000|2022-05-31 14:02:00|3055.66|3055.66|3056.31|3056.31|3056.31|3056.31|3055.49|3055.49|0
1654005730000|2022-05-31 14:02:10|3056.47|3056.47|3056.19|3056.19|3056.7|3056.7|3056.19|3056.19|0
1654005740000|2022-05-31 14:02:20|3056.23|3056.23|3056.23|3056.23|3056.23|3056.23|3056.23|3056.23|0
1654005760000|2022-05-31 14:02:40|3055.89|3055.89|3055.89|3055.89|3055.89|3055.89|3055.89|3055.89|0
1654005770000|2022-05-31 14:02:50|3055.82|3055.82|3055.82|3055.82|3055.82|3055.82|3055.82|3055.82|0
1654005780000|2022-05-31 14:03:00|3055.96|3055.96|3055.96|3055.96|3055.96|3055.96|3055.96|3055.96|0
1654005800000|2022-05-31 14:03:20|3056|3056|3056|3056|3056|3056|3056|3056|0
1654005810000|2022-05-31 14:03:30|3056.1|3056.1|3056.77|3056.77|3056.77|3056.77|3056.1|3056.1|0
1654005820000|2022-05-31 14:03:40|3056.87|3056.87|3056.91|3056.91|3056.91|3056.91|3056.83|3056.83|0
1654005830000|2022-05-31 14:03:50|3056.98|3056.98|3057.04|3057.04|3057.05|3057.05|3056.97|3056.97|0
1654005840000|2022-05-31 14:04:00|3057.12|3057.12|3057.12|3057.12|3057.12|3057.12|3057.12|3057.12|0
1654005850000|2022-05-31 14:04:10|3056.91|3056.91|3056.8|3056.8|3056.98|3056.98|3056.8|3056.8|0
1654005860000|2022-05-31 14:04:20|3056.66|3056.66|3056.67|3056.67|3056.87|3056.87|3056.66|3056.66|0
1654005870000|2022-05-31 14:04:30|3056.6|3056.6|3056.7|3056.7|3056.79|3056.79|3056.6|3056.6|0
1654005880000|2022-05-31 14:04:40|3056.85|3056.85|3056.52|3056.52|3056.85|3056.85|3056.52|3056.52|0
1654005890000|2022-05-31 14:04:50|3056.44|3056.44|3056.11|3056.11|3056.44|3056.44|3056.11|3056.11|0
1654005900000|2022-05-31 14:05:00|3056.77|3056.77|3056.44|3056.44|3056.77|3056.77|3056.44|3056.44|0
1654005910000|2022-05-31 14:05:10|3056.52|3056.52|3056.19|3056.19|3056.52|3056.52|3056.19|3056.19|0
1654005920000|2022-05-31 14:05:20|3056.27|3056.27|3056.27|3056.27|3056.27|3056.27|3056.27|3056.27|0
1654005930000|2022-05-31 14:05:30|3056.19|3056.19|3056.19|3056.19|3056.19|3056.19|3056.19|3056.19|0
1654005950000|2022-05-31 14:05:50|3056.27|3056.27|3056.27|3056.27|3056.27|3056.27|3056.27|3056.27|0
1654005960000|2022-05-31 14:06:00|3056.32|3056.32|3056.22|3056.22|3056.32|3056.32|3056.22|3056.22|0
1654005970000|2022-05-31 14:06:10|3056.3|3056.3|3055.97|3055.97|3056.3|3056.3|3055.97|3055.97|0
1654005980000|2022-05-31 14:06:20|3055.81|3055.81|3055.81|3055.81|3055.81|3055.81|3055.81|3055.81|0
1654005990000|2022-05-31 14:06:30|3055.63|3055.63|3055.63|3055.63|3055.63|3055.63|3055.63|3055.63|0
1654006000000|2022-05-31 14:06:40|3055.79|3055.79|3055.79|3055.79|3055.79|3055.79|3055.79|3055.79|0
1654006010000|2022-05-31 14:06:50|3056.12|3056.12|3056.12|3056.12|3056.12|3056.12|3056.12|3056.12|0
1654006020000|2022-05-31 14:07:00|3056.22|3056.22|3056.22|3056.22|3056.22|3056.22|3056.22|3056.22|0
1654006040000|2022-05-31 14:07:20|3056.26|3056.26|3057.34|3057.34|3057.34|3057.34|3056.26|3056.26|0
1654006050000|2022-05-31 14:07:30|3057.45|3057.45|3057.68|3057.68|3057.72|3057.72|3057.45|3057.45|0
1654006070000|2022-05-31 14:07:50|3057.72|3057.72|3057.8|3057.8|3057.8|3057.8|3057.72|3057.72|0
1654006080000|2022-05-31 14:08:00|3057.78|3057.78|3057.86|3057.86|3057.86|3057.86|3057.78|3057.78|0
1654006090000|2022-05-31 14:08:10|3058.07|3058.07|3058.12|3058.12|3058.26|3058.26|3058.07|3058.07|0
1654006110000|2022-05-31 14:08:30|3058.2|3058.2|3058.12|3058.12|3058.2|3058.2|3058.12|3058.12|0
1654006120000|2022-05-31 14:08:40|3057.96|3057.96|3057.85|3057.85|3058|3058|3057.77|3057.77|0
1654006130000|2022-05-31 14:08:50|3058|3058|3058|3058|3058|3058|3057.67|3057.67|0
1654006140000|2022-05-31 14:09:00|3058.21|3058.21|3058.03|3058.03|3058.21|3058.21|3058.03|3058.03|0
1654006160000|2022-05-31 14:09:20|3058.19|3058.19|3058.19|3058.19|3058.19|3058.19|3058.19|3058.19|0
1654006170000|2022-05-31 14:09:30|3058.11|3058.11|3058.03|3058.03|3058.11|3058.11|3058.03|3058.03|0
1654006180000|2022-05-31 14:09:40|3057.95|3057.95|3057.45|3057.45|3057.95|3057.95|3057.45|3057.45|0
1654006190000|2022-05-31 14:09:50|3057.37|3057.37|3057.07|3057.07|3057.37|3057.37|3057.07|3057.07|0
1654006200000|2022-05-31 14:10:00|3056.65|3056.65|3057.32|3057.32|3057.32|3057.32|3056.65|3056.65|0
1654006210000|2022-05-31 14:10:10|3057.5|3057.5|3057.42|3057.42|3057.5|3057.5|3057.42|3057.42|0
1654006220000|2022-05-31 14:10:20|3057.52|3057.52|3057.52|3057.52|3057.52|3057.52|3057.52|3057.52|0
1654006230000|2022-05-31 14:10:30|3057.7|3057.7|3057.59|3057.59|3057.7|3057.7|3057.59|3057.59|0
1654006260000|2022-05-31 14:11:00|3057.67|3057.67|3057.51|3057.51|3057.67|3057.67|3057.51|3057.51|0
1654006270000|2022-05-31 14:11:10|3057.43|3057.43|3057.21|3057.21|3057.43|3057.43|3057.21|3057.21|0
1654006280000|2022-05-31 14:11:20|3057.05|3057.05|3056.95|3056.95|3057.05|3057.05|3056.95|3056.95|0
1654006310000|2022-05-31 14:11:50|3056.99|3056.99|3056.99|3056.99|3056.99|3056.99|3056.99|3056.99|0
1654006340000|2022-05-31 14:12:20|3056.87|3056.87|3056.38|3056.38|3056.87|3056.87|3056.31|3056.31|0
1654006360000|2022-05-31 14:12:40|3056.54|3056.54|3056.54|3056.54|3056.54|3056.54|3056.54|3056.54|0
1654006370000|2022-05-31 14:12:50|3056.83|3056.83|3056.83|3056.83|3056.83|3056.83|3056.83|3056.83|0
1654006380000|2022-05-31 14:13:00|3056.91|3056.91|3057.32|3057.32|3057.32|3057.32|3056.91|3056.91|0
1654006390000|2022-05-31 14:13:10|3057.21|3057.21|3057.13|3057.13|3057.21|3057.21|3057.13|3057.13|0
1654006400000|2022-05-31 14:13:20|3057.29|3057.29|3057.29|3057.29|3057.29|3057.29|3057.29|3057.29|0
1654006410000|2022-05-31 14:13:30|3057.38|3057.38|3057.38|3057.38|3057.38|3057.38|3057.38|3057.38|0
1654006420000|2022-05-31 14:13:40|3056.71|3056.71|3056.71|3056.71|3056.71|3056.71|3056.71|3056.71|0
1654006440000|2022-05-31 14:14:00|3057.05|3057.05|3057.05|3057.05|3057.05|3057.05|3057.05|3057.05|0
1654006450000|2022-05-31 14:14:10|3057.38|3057.38|3057.4|3057.4|3057.49|3057.49|3057.38|3057.38|0
1654006460000|2022-05-31 14:14:20|3057.48|3057.48|3057.48|3057.48|3057.48|3057.48|3057.48|3057.48|0
1654006470000|2022-05-31 14:14:30|3057.81|3057.81|3057.73|3057.73|3057.81|3057.81|3057.73|3057.73|0
1654006480000|2022-05-31 14:14:40|3057.83|3057.83|3057.85|3057.85|3057.85|3057.85|3057.83|3057.83|0
1654006490000|2022-05-31 14:14:50|3057.52|3057.52|3059.78|3059.78|3059.88|3059.88|3057.52|3057.52|0
1654006500000|2022-05-31 14:15:00|3060.11|3060.11|3060.2|3060.2|3060.2|3060.2|3060.11|3060.11|0
1654006510000|2022-05-31 14:15:10|3060.11|3060.11|3060.35|3060.35|3060.35|3060.35|3060.11|3060.11|0
1654006520000|2022-05-31 14:15:20|3060.31|3060.31|3060.27|3060.27|3060.31|3060.31|3060.27|3060.27|0
1654006530000|2022-05-31 14:15:30|3059.6|3059.6|3059.44|3059.44|3059.6|3059.6|3059.44|3059.44|0
1654006550000|2022-05-31 14:15:50|3059.6|3059.6|3059.94|3059.94|3059.94|3059.94|3059.6|3059.6|0
1654006580000|2022-05-31 14:16:20|3060.01|3060.01|3060.01|3060.01|3060.01|3060.01|3060.01|3060.01|0
1654006590000|2022-05-31 14:16:30|3059.68|3059.68|3059.68|3059.68|3059.68|3059.68|3059.68|3059.68|0
1654006600000|2022-05-31 14:16:40|3059.58|3059.58|3059.58|3059.58|3059.58|3059.58|3059.58|3059.58|0
1654006610000|2022-05-31 14:16:50|3059.5|3059.5|3059.39|3059.39|3059.5|3059.5|3059.39|3059.39|0
1654006620000|2022-05-31 14:17:00|3059.55|3059.55|3059.47|3059.47|3059.55|3059.55|3059.47|3059.47|0
1654006630000|2022-05-31 14:17:10|3059.55|3059.55|3059.55|3059.55|3059.55|3059.55|3059.55|3059.55|0
1654006640000|2022-05-31 14:17:20|3059.22|3059.22|3059.22|3059.22|3059.22|3059.22|3059.22|3059.22|0
1654006660000|2022-05-31 14:17:40|3059.13|3059.13|3058.92|3058.92|3059.13|3059.13|3058.92|3058.92|0
1654006670000|2022-05-31 14:17:50|3058.76|3058.76|3058.84|3058.84|3058.84|3058.84|3058.76|3058.76|0
1654006680000|2022-05-31 14:18:00|3058.92|3058.92|3058.92|3058.92|3058.92|3058.92|3058.92|3058.92|0
1654006700000|2022-05-31 14:18:20|3058.58|3058.58|3059.15|3059.15|3059.15|3059.15|3058.58|3058.58|0
1654006710000|2022-05-31 14:18:30|3059.25|3059.25|3059.23|3059.23|3059.25|3059.25|3059.23|3059.23|0
1654006720000|2022-05-31 14:18:40|3058.89|3058.89|3058.38|3058.38|3058.89|3058.89|3058.38|3058.38|0
1654006730000|2022-05-31 14:18:50|3058.21|3058.21|3058.47|3058.47|3058.47|3058.47|3058.21|3058.21|0
1654006740000|2022-05-31 14:19:00|3058.43|3058.43|3058.76|3058.76|3058.76|3058.76|3058.43|3058.43|0
1654006750000|2022-05-31 14:19:10|3058.5|3058.5|3058.49|3058.49|3058.57|3058.57|3058.49|3058.49|0
1654006770000|2022-05-31 14:19:30|3058.82|3058.82|3058.92|3058.92|3058.92|3058.92|3058.82|3058.82|0
1654006780000|2022-05-31 14:19:40|3059.26|3059.26|3059.34|3059.34|3059.34|3059.34|3059.26|3059.26|0
1654006790000|2022-05-31 14:19:50|3059.42|3059.42|3059.21|3059.21|3059.42|3059.42|3059.21|3059.21|0
1654006800000|2022-05-31 14:20:00|3059.05|3059.05|3059.05|3059.05|3059.05|3059.05|3058.95|3058.95|0
1654006810000|2022-05-31 14:20:10|3058.84|3058.84|3058.84|3058.84|3058.84|3058.84|3058.84|3058.84|0
1654006820000|2022-05-31 14:20:20|3058.74|3058.74|3058.74|3058.74|3058.74|3058.74|3058.74|3058.74|0
1654006850000|2022-05-31 14:20:50|3058.41|3058.41|3058.41|3058.41|3058.41|3058.41|3058.41|3058.41|0
1654006860000|2022-05-31 14:21:00|3059.07|3059.07|3059.15|3059.15|3059.15|3059.15|3059.07|3059.07|0
1654006880000|2022-05-31 14:21:20|3059.07|3059.07|3059.2|3059.2|3059.2|3059.2|3059.07|3059.07|0
1654006910000|2022-05-31 14:21:50|3059.12|3059.12|3059.12|3059.12|3059.12|3059.12|3059.12|3059.12|0
1654006920000|2022-05-31 14:22:00|3059.08|3059.08|3059.08|3059.08|3059.08|3059.08|3059.08|3059.08|0
1654006930000|2022-05-31 14:22:10|3058.97|3058.97|3058.97|3058.97|3058.97|3058.97|3058.97|3058.97|0
1654006940000|2022-05-31 14:22:20|3058.87|3058.87|3058.76|3058.76|3058.87|3058.87|3058.76|3058.76|0
1654006950000|2022-05-31 14:22:30|3058.6|3058.6|3058.6|3058.6|3058.6|3058.6|3058.6|3058.6|0
1654006960000|2022-05-31 14:22:40|3058.27|3058.27|3058.27|3058.27|3058.27|3058.27|3058.27|3058.27|0
1654006980000|2022-05-31 14:23:00|3058.43|3058.43|3058.1|3058.1|3058.43|3058.43|3058.1|3058.1|0
1654006990000|2022-05-31 14:23:10|3058.26|3058.26|3057.76|3057.76|3058.26|3058.26|3057.69|3057.69|0
1654007000000|2022-05-31 14:23:20|3057.69|3057.69|3057.69|3057.69|3057.69|3057.69|3057.69|3057.69|0
1654007020000|2022-05-31 14:23:40|3057.52|3057.52|3056.91|3056.91|3057.52|3057.52|3056.91|3056.91|0
1654007030000|2022-05-31 14:23:50|3056.87|3056.87|3056.77|3056.77|3056.87|3056.87|3056.77|3056.77|0
1654007040000|2022-05-31 14:24:00|3056.84|3056.84|3056.91|3056.91|3056.91|3056.91|3056.84|3056.84|0
1654007060000|2022-05-31 14:24:20|3056.83|3056.83|3056.83|3056.83|3056.83|3056.83|3056.83|3056.83|0
1654007070000|2022-05-31 14:24:30|3056.91|3056.91|3056.91|3056.91|3056.91|3056.91|3056.91|3056.91|0
1654007080000|2022-05-31 14:24:40|3057.25|3057.25|3057.67|3057.67|3057.67|3057.67|3057.25|3057.25|0
1654007090000|2022-05-31 14:24:50|3057.59|3057.59|3057.59|3057.59|3057.59|3057.59|3057.59|3057.59|0
1654007100000|2022-05-31 14:25:00|3057.75|3057.75|3058.24|3058.24|3058.24|3058.24|3057.75|3057.75|0
1654007110000|2022-05-31 14:25:10|3058.08|3058.08|3057.98|3057.98|3058.16|3058.16|3057.98|3057.98|0
1654007140000|2022-05-31 14:25:40|3057.65|3057.65|3057.65|3057.65|3057.65|3057.65|3057.65|3057.65|0
1654007150000|2022-05-31 14:25:50|3057.98|3057.98|3057.98|3057.98|3057.98|3057.98|3057.98|3057.98|0
1654007160000|2022-05-31 14:26:00|3058.09|3058.09|3058.29|3058.29|3058.29|3058.29|3058.09|3058.09|0
1654007190000|2022-05-31 14:26:30|3058.2|3058.2|3058.12|3058.12|3058.2|3058.2|3058.12|3058.12|0
1654007200000|2022-05-31 14:26:40|3058.33|3058.33|3058.49|3058.49|3058.49|3058.49|3058.33|3058.33|0
1654007210000|2022-05-31 14:26:50|3058.44|3058.44|3058.44|3058.44|3058.44|3058.44|3058.44|3058.44|0
1654007220000|2022-05-31 14:27:00|3058.48|3058.48|3058.85|3058.85|3058.85|3058.85|3058.48|3058.48|0
1654007230000|2022-05-31 14:27:10|3059.13|3059.13|3059.31|3059.31|3059.31|3059.31|3059.13|3059.13|0
1654007240000|2022-05-31 14:27:20|3060.41|3060.41|3060.26|3060.26|3060.45|3060.45|3060.26|3060.26|0
1654007250000|2022-05-31 14:27:30|3060.18|3060.18|3060|3060|3060.18|3060.18|3060|3060|0
1654007270000|2022-05-31 14:27:50|3059.33|3059.33|3059.33|3059.33|3059.33|3059.33|3059.33|3059.33|0
1654007280000|2022-05-31 14:28:00|3059.37|3059.37|3059.37|3059.37|3059.37|3059.37|3059.37|3059.37|0
1654007290000|2022-05-31 14:28:10|3059.48|3059.48|3059.56|3059.56|3059.56|3059.56|3059.48|3059.48|0
1654007300000|2022-05-31 14:28:20|3059.64|3059.64|3059.64|3059.64|3059.64|3059.64|3059.64|3059.64|0
1654007310000|2022-05-31 14:28:30|3059.78|3059.78|3059.78|3059.78|3059.78|3059.78|3059.78|3059.78|0
1654007320000|2022-05-31 14:28:40|3059.68|3059.68|3059.68|3059.68|3059.68|3059.68|3059.68|3059.68|0
1654007330000|2022-05-31 14:28:50|3059.6|3059.6|3059.07|3059.07|3059.6|3059.6|3059.07|3059.07|0
1654007340000|2022-05-31 14:29:00|3059.15|3059.15|3059.15|3059.15|3059.15|3059.15|3059.15|3059.15|0
1654007360000|2022-05-31 14:29:20|3059.49|3059.49|3059.49|3059.49|3059.49|3059.49|3059.49|3059.49|0
1654007370000|2022-05-31 14:29:30|3059.57|3059.57|3059.57|3059.57|3059.57|3059.57|3059.57|3059.57|0
1654007380000|2022-05-31 14:29:40|3059.36|3059.36|3058.69|3058.69|3059.36|3059.36|3058.69|3058.69|0
1654007400000|2022-05-31 14:30:00|3058.48|3058.48|3058.54|3058.54|3058.61|3058.61|3058.48|3058.48|0
1654007410000|2022-05-31 14:30:10|3058.1|3058.1|3057.77|3057.77|3058.1|3058.1|3057.69|3057.69|0
1654007420000|2022-05-31 14:30:20|3057.74|3057.74|3057.66|3057.66|3057.74|3057.74|3057.66|3057.66|0
1654007440000|2022-05-31 14:30:40|3057.62|3057.62|3057.62|3057.62|3057.62|3057.62|3057.62|3057.62|0
1654007450000|2022-05-31 14:30:50|3057.45|3057.45|3057.57|3057.57|3057.57|3057.57|3057.45|3057.45|0
1654007460000|2022-05-31 14:31:00|3057.65|3057.65|3058.02|3058.02|3058.02|3058.02|3057.61|3057.61|0
1654007470000|2022-05-31 14:31:10|3058.1|3058.1|3058.18|3058.18|3058.18|3058.18|3058.1|3058.1|0
1654007480000|2022-05-31 14:31:20|3058.14|3058.14|3057.92|3057.92|3058.47|3058.47|3057.92|3057.92|0
1654007490000|2022-05-31 14:31:30|3057.67|3057.67|3057.26|3057.26|3057.67|3057.67|3057.26|3057.26|0
1654007500000|2022-05-31 14:31:40|3057.37|3057.37|3057.41|3057.41|3057.41|3057.41|3057.37|3057.37|0
1654007510000|2022-05-31 14:31:50|3057.07|3057.07|3057.15|3057.15|3057.15|3057.15|3057.07|3057.07|0
1654007520000|2022-05-31 14:32:00|3057.11|3057.11|3057.11|3057.11|3057.11|3057.11|3057.11|3057.11|0
1654007530000|2022-05-31 14:32:10|3057.07|3057.07|3057.07|3057.07|3057.07|3057.07|3057.07|3057.07|0
1654007540000|2022-05-31 14:32:20|3057.15|3057.15|3057.11|3057.11|3057.15|3057.15|3057.11|3057.11|0
1654007550000|2022-05-31 14:32:30|3057.01|3057.01|3056.96|3056.96|3057.01|3057.01|3056.85|3056.85|0
1654007560000|2022-05-31 14:32:40|3056.78|3056.78|3056.82|3056.82|3056.82|3056.82|3056.78|3056.78|0
1654007570000|2022-05-31 14:32:50|3056.74|3056.74|3057.07|3057.07|3057.07|3057.07|3056.74|3056.74|0
1654007600000|2022-05-31 14:33:20|3057.15|3057.15|3056.99|3056.99|3057.15|3057.15|3056.99|3056.99|0
1654007620000|2022-05-31 14:33:40|3056.89|3056.89|3056.89|3056.89|3056.89|3056.89|3056.89|3056.89|0
1654007630000|2022-05-31 14:33:50|3057.07|3057.07|3057.07|3057.07|3057.07|3057.07|3057.07|3057.07|0
1654007640000|2022-05-31 14:34:00|3056.99|3056.99|3054.05|3054.05|3056.99|3056.99|3054.05|3054.05|0
1654007650000|2022-05-31 14:34:10|3053.69|3053.69|3053.65|3053.65|3053.69|3053.69|3053.65|3053.65|0
1654007660000|2022-05-31 14:34:20|3053.54|3053.54|3053.62|3053.62|3053.62|3053.62|3053.54|3053.54|0
1654007680000|2022-05-31 14:34:40|3053.7|3053.7|3053.78|3053.78|3053.78|3053.78|3053.7|3053.7|0
1654007690000|2022-05-31 14:34:50|3053.44|3053.44|3053.44|3053.44|3053.44|3053.44|3053.44|3053.44|0
1654007700000|2022-05-31 14:35:00|3053.52|3053.52|3054.51|3054.51|3054.63|3054.63|3053.52|3053.52|0
1654007710000|2022-05-31 14:35:10|3054.44|3054.44|3054.1|3054.1|3054.44|3054.44|3054.1|3054.1|0
1654007720000|2022-05-31 14:35:20|3054.77|3054.77|3054.91|3054.91|3054.91|3054.91|3054.77|3054.77|0
1654007730000|2022-05-31 14:35:30|3054.81|3054.81|3054.89|3054.89|3054.89|3054.89|3054.81|3054.81|0
1654007740000|2022-05-31 14:35:40|3054.97|3054.97|3054.97|3054.97|3054.97|3054.97|3054.97|3054.97|0
1654007750000|2022-05-31 14:35:50|3055.07|3055.07|3055.07|3055.07|3055.18|3055.18|3055.07|3055.07|0
1654007760000|2022-05-31 14:36:00|3055.28|3055.28|3055.28|3055.28|3055.28|3055.28|3055.28|3055.28|0
1654007770000|2022-05-31 14:36:10|3055.2|3055.2|3055.12|3055.12|3055.2|3055.2|3055.12|3055.12|0
1654007780000|2022-05-31 14:36:20|3054.45|3054.45|3054.35|3054.35|3054.45|3054.45|3054.35|3054.35|0
1654007800000|2022-05-31 14:36:40|3054.24|3054.24|3054.24|3054.24|3054.24|3054.24|3054.24|3054.24|0
1654007810000|2022-05-31 14:36:50|3054.1|3054.1|3054.1|3054.1|3054.1|3054.1|3054.1|3054.1|0
1654007820000|2022-05-31 14:37:00|3054.03|3054.03|3053.74|3053.74|3054.17|3054.17|3053.74|3053.74|0
1654007830000|2022-05-31 14:37:10|3053.62|3053.62|3053.32|3053.32|3053.62|3053.62|3053.32|3053.32|0
1654007840000|2022-05-31 14:37:20|3053.24|3053.24|3053.05|3053.05|3053.32|3053.32|3053.05|3053.05|0
1654007850000|2022-05-31 14:37:30|3052.97|3052.97|3052.95|3052.95|3052.97|3052.97|3052.77|3052.77|0
1654007860000|2022-05-31 14:37:40|3052.91|3052.91|3052.59|3052.59|3052.91|3052.91|3052.59|3052.59|0
1654007870000|2022-05-31 14:37:50|3052.55|3052.55|3052.2|3052.2|3052.55|3052.55|3052.2|3052.2|0
1654007880000|2022-05-31 14:38:00|3052.1|3052.1|3051.66|3051.66|3052.1|3052.1|3051.66|3051.66|0
1654007890000|2022-05-31 14:38:10|3051.99|3051.99|3051.99|3051.99|3051.99|3051.99|3051.99|3051.99|0
1654007910000|2022-05-31 14:38:30|3052.07|3052.07|3051.97|3051.97|3052.07|3052.07|3051.87|3051.87|0
1654007930000|2022-05-31 14:38:50|3051.89|3051.89|3052.3|3052.3|3052.3|3052.3|3051.89|3051.89|0
1654007940000|2022-05-31 14:39:00|3052.19|3052.19|3052.19|3052.19|3052.19|3052.19|3052.19|3052.19|0
1654007950000|2022-05-31 14:39:10|3052.11|3052.11|3052.11|3052.11|3052.11|3052.11|3052.11|3052.11|0
1654007960000|2022-05-31 14:39:20|3052.01|3052.01|3052.09|3052.09|3052.09|3052.09|3052.01|3052.01|0
1654007970000|2022-05-31 14:39:30|3052.01|3052.01|3052.01|3052.01|3052.01|3052.01|3052.01|3052.01|0
1654007980000|2022-05-31 14:39:40|3051.9|3051.9|3051.9|3051.9|3051.9|3051.9|3051.9|3051.9|0
1654007990000|2022-05-31 14:39:50|3051.98|3051.98|3052.65|3052.65|3052.72|3052.72|3051.98|3051.98|0
1654008000000|2022-05-31 14:40:00|3052.67|3052.67|3052.75|3052.75|3052.75|3052.75|3052.67|3052.67|0
1654008010000|2022-05-31 14:40:10|3052.68|3052.68|3053.04|3053.04|3053.04|3053.04|3052.68|3052.68|0
1654008020000|2022-05-31 14:40:20|3053.2|3053.2|3053.29|3053.29|3053.29|3053.29|3053.2|3053.2|0
1654008030000|2022-05-31 14:40:30|3053.25|3053.25|3053.25|3053.25|3053.25|3053.25|3053.25|3053.25|0
1654008040000|2022-05-31 14:40:40|3053.37|3053.37|3053.41|3053.41|3053.58|3053.58|3053.25|3053.25|0
1654008070000|2022-05-31 14:41:10|3053.74|3053.74|3053.74|3053.74|3053.74|3053.74|3053.74|3053.74|0
1654008080000|2022-05-31 14:41:20|3053.52|3053.52|3053.52|3053.52|3053.52|3053.52|3053.52|3053.52|0
1654008090000|2022-05-31 14:41:30|3053.38|3053.38|3053.56|3053.56|3053.56|3053.56|3053.38|3053.38|0
1654008100000|2022-05-31 14:41:40|3053.89|3053.89|3053.97|3053.97|3053.97|3053.97|3053.89|3053.89|0
1654008110000|2022-05-31 14:41:50|3053.89|3053.89|3053.89|3053.89|3053.89|3053.89|3053.89|3053.89|0
1654008120000|2022-05-31 14:42:00|3053.98|3053.98|3053.58|3053.58|3053.98|3053.98|3053.58|3053.58|0
1654008130000|2022-05-31 14:42:10|3053.62|3053.62|3053.65|3053.65|3053.65|3053.65|3053.62|3053.62|0
1654008140000|2022-05-31 14:42:20|3053.73|3053.73|3053.73|3053.73|3053.73|3053.73|3053.73|3053.73|0
1654008150000|2022-05-31 14:42:30|3053.84|3053.84|3054.29|3054.29|3054.29|3054.29|3053.84|3053.84|0
1654008160000|2022-05-31 14:42:40|3054.22|3054.22|3056.14|3056.14|3056.14|3056.14|3054.22|3054.22|0
1654008170000|2022-05-31 14:42:50|3056.47|3056.47|3056.55|3056.55|3056.55|3056.55|3056.47|3056.47|0
1654008180000|2022-05-31 14:43:00|3056.63|3056.63|3056.63|3056.63|3056.63|3056.63|3056.63|3056.63|0
1654008190000|2022-05-31 14:43:10|3056.67|3056.67|3056.67|3056.67|3056.67|3056.67|3056.67|3056.67|0
1654008200000|2022-05-31 14:43:20|3056.75|3056.75|3057.01|3057.01|3057.01|3057.01|3056.75|3056.75|0
1654008210000|2022-05-31 14:43:30|3056.93|3056.93|3056.93|3056.93|3056.93|3056.93|3056.93|3056.93|0
1654008230000|2022-05-31 14:43:50|3056.85|3056.85|3056.52|3056.52|3056.85|3056.85|3056.52|3056.52|0
1654008240000|2022-05-31 14:44:00|3056.63|3056.63|3056.55|3056.55|3056.63|3056.63|3056.55|3056.55|0
1654008250000|2022-05-31 14:44:10|3056.57|3056.57|3056.47|3056.47|3056.57|3056.57|3056.47|3056.47|0
1654008260000|2022-05-31 14:44:20|3056.08|3056.08|3055.5|3055.5|3056.08|3056.08|3055.27|3055.27|0
1654008270000|2022-05-31 14:44:30|3055.42|3055.42|3055.42|3055.42|3055.42|3055.42|3055.42|3055.42|0
1654008280000|2022-05-31 14:44:40|3055.6|3055.6|3055.6|3055.6|3055.6|3055.6|3055.6|3055.6|0
1654008290000|2022-05-31 14:44:50|3055.46|3055.46|3055.53|3055.53|3055.53|3055.53|3055.46|3055.46|0
1654008310000|2022-05-31 14:45:10|3055.42|3055.42|3055.48|3055.48|3055.5|3055.5|3055.42|3055.42|0
1654008330000|2022-05-31 14:45:30|3055.41|3055.41|3055.41|3055.41|3055.41|3055.41|3055.33|3055.33|0
1654008340000|2022-05-31 14:45:40|3055.23|3055.23|3054.48|3054.48|3055.31|3055.31|3054.48|3054.48|0
1654008350000|2022-05-31 14:45:50|3054.38|3054.38|3054.3|3054.3|3054.38|3054.38|3054.3|3054.3|0
1654008360000|2022-05-31 14:46:00|3054.46|3054.46|3054.78|3054.78|3054.78|3054.78|3054.46|3054.46|0
1654008370000|2022-05-31 14:46:10|3054.88|3054.88|3055.02|3055.02|3055.02|3055.02|3054.88|3054.88|0
1654008380000|2022-05-31 14:46:20|3055.11|3055.11|3056.17|3056.17|3056.17|3056.17|3054.91|3054.91|0
1654008390000|2022-05-31 14:46:30|3056.08|3056.08|3056.25|3056.25|3056.25|3056.25|3056.08|3056.08|0
1654008400000|2022-05-31 14:46:40|3056.17|3056.17|3056.05|3056.05|3056.25|3056.25|3056.05|3056.05|0
1654008410000|2022-05-31 14:46:50|3056.13|3056.13|3056.05|3056.05|3056.13|3056.13|3056.05|3056.05|0
1654008420000|2022-05-31 14:47:00|3055.97|3055.97|3055.97|3055.97|3055.97|3055.97|3055.97|3055.97|0
1654008440000|2022-05-31 14:47:20|3055.89|3055.89|3056.14|3056.14|3056.22|3056.22|3055.89|3055.89|0
1654008450000|2022-05-31 14:47:30|3056.06|3056.06|3055.95|3055.95|3056.06|3056.06|3055.95|3055.95|0
1654008470000|2022-05-31 14:47:50|3056.03|3056.03|3056.1|3056.1|3056.1|3056.1|3055.77|3055.77|0
1654008480000|2022-05-31 14:48:00|3056.18|3056.18|3056.33|3056.33|3056.33|3056.33|3056.18|3056.18|0
1654008490000|2022-05-31 14:48:10|3056.35|3056.35|3056.35|3056.35|3056.35|3056.35|3056.35|3056.35|0
1654008500000|2022-05-31 14:48:20|3056.43|3056.43|3056.35|3056.35|3056.43|3056.43|3056.35|3056.35|0
1654008510000|2022-05-31 14:48:30|3056.48|3056.48|3056.37|3056.37|3056.48|3056.48|3056.37|3056.37|0
1654008520000|2022-05-31 14:48:40|3056.3|3056.3|3056.07|3056.07|3056.3|3056.3|3056.07|3056.07|0
1654008530000|2022-05-31 14:48:50|3055.94|3055.94|3055.94|3055.94|3055.94|3055.94|3055.94|3055.94|0
1654008540000|2022-05-31 14:49:00|3055.98|3055.98|3056.02|3056.02|3056.02|3056.02|3055.98|3055.98|0
1654008550000|2022-05-31 14:49:10|3056.1|3056.1|3055.9|3055.9|3056.1|3056.1|3055.9|3055.9|0
1654008560000|2022-05-31 14:49:20|3055.81|3055.81|3055.88|3055.88|3055.88|3055.88|3055.81|3055.81|0
1654008570000|2022-05-31 14:49:30|3055.96|3055.96|3056.3|3056.3|3056.3|3056.3|3055.96|3055.96|0
1654008580000|2022-05-31 14:49:40|3056.22|3056.22|3056.22|3056.22|3056.22|3056.22|3056.22|3056.22|0
1654008590000|2022-05-31 14:49:50|3056.3|3056.3|3056.3|3056.3|3056.3|3056.3|3056.3|3056.3|0
1654008630000|2022-05-31 14:50:30|3056.14|3056.14|3056.14|3056.14|3056.14|3056.14|3056.14|3056.14|0
1654008640000|2022-05-31 14:50:40|3056.35|3056.35|3056.01|3056.01|3056.35|3056.35|3056.01|3056.01|0
1654008660000|2022-05-31 14:51:00|3056.12|3056.12|3056.12|3056.12|3056.12|3056.12|3056.12|3056.12|0
1654008670000|2022-05-31 14:51:10|3056.32|3056.32|3056.4|3056.4|3056.4|3056.4|3056.32|3056.32|0
1654008690000|2022-05-31 14:51:30|3056.74|3056.74|3056.72|3056.72|3056.84|3056.84|3056.72|3056.72|0
1654008700000|2022-05-31 14:51:40|3056.8|3056.8|3056.88|3056.88|3056.88|3056.88|3056.8|3056.8|0
1654008710000|2022-05-31 14:51:50|3056.96|3056.96|3057.48|3057.48|3057.73|3057.73|3056.96|3056.96|0
1654008750000|2022-05-31 14:52:30|3057.56|3057.56|3057.52|3057.52|3057.56|3057.56|3057.52|3057.52|0
1654008760000|2022-05-31 14:52:40|3057.44|3057.44|3057.41|3057.41|3057.52|3057.52|3057.41|3057.41|0
1654008780000|2022-05-31 14:53:00|3057.49|3057.49|3057.41|3057.41|3057.49|3057.49|3057.41|3057.41|0
1654008800000|2022-05-31 14:53:20|3057.62|3057.62|3057.62|3057.62|3057.62|3057.62|3057.62|3057.62|0
1654008810000|2022-05-31 14:53:30|3057.54|3057.54|3057.46|3057.46|3057.54|3057.54|3057.46|3057.46|0
1654008820000|2022-05-31 14:53:40|3057.38|3057.38|3057.51|3057.51|3057.51|3057.51|3057.38|3057.38|0
1654008840000|2022-05-31 14:54:00|3057.47|3057.47|3057.7|3057.7|3057.7|3057.7|3057.37|3057.37|0
1654008870000|2022-05-31 14:54:30|3057.88|3057.88|3057.88|3057.88|3057.88|3057.88|3057.88|3057.88|0
1654008880000|2022-05-31 14:54:40|3057.8|3057.8|3057.8|3057.8|3057.88|3057.88|3057.8|3057.8|0
1654008890000|2022-05-31 14:54:50|3057.76|3057.76|3057.47|3057.47|3057.76|3057.76|3057.47|3057.47|0
1654008920000|2022-05-31 14:55:20|3057.63|3057.63|3057.63|3057.63|3057.63|3057.63|3057.63|3057.63|0
1654008930000|2022-05-31 14:55:30|3057.49|3057.49|3057.49|3057.49|3057.49|3057.49|3057.49|3057.49|0
1654008940000|2022-05-31 14:55:40|3057.33|3057.33|3057.33|3057.33|3057.33|3057.33|3057.33|3057.33|0
1654008980000|2022-05-31 14:56:20|3057.26|3057.26|3057.59|3057.59|3057.59|3057.59|3057.26|3057.26|0
1654008990000|2022-05-31 14:56:30|3057.26|3057.26|3057.62|3057.62|3057.62|3057.62|3057.26|3057.26|0
1654009010000|2022-05-31 14:56:50|3057.73|3057.73|3057.62|3057.62|3057.73|3057.73|3057.62|3057.62|0
1654009020000|2022-05-31 14:57:00|3057.52|3057.52|3057.34|3057.34|3057.52|3057.52|3057.34|3057.34|0
1654009040000|2022-05-31 14:57:20|3057.27|3057.27|3056.68|3056.68|3057.27|3057.27|3056.6|3056.6|0
1654009060000|2022-05-31 14:57:40|3056.76|3056.76|3056.76|3056.76|3056.76|3056.76|3056.76|3056.76|0
1654009080000|2022-05-31 14:58:00|3056.42|3056.42|3056.04|3056.04|3056.42|3056.42|3056.04|3056.04|0
1654009090000|2022-05-31 14:58:10|3055.94|3055.94|3054.79|3054.79|3055.94|3055.94|3054.79|3054.79|0
1654009100000|2022-05-31 14:58:20|3054.67|3054.67|3054.43|3054.43|3054.78|3054.78|3054.43|3054.43|0
1654009120000|2022-05-31 14:58:40|3054.66|3054.66|3054.78|3054.78|3054.78|3054.78|3054.66|3054.66|0
1654009130000|2022-05-31 14:58:50|3054.88|3054.88|3054.88|3054.88|3054.88|3054.88|3054.88|3054.88|0
1654009140000|2022-05-31 14:59:00|3054.96|3054.96|3054.83|3054.83|3054.96|3054.96|3054.54|3054.54|0
1654009150000|2022-05-31 14:59:10|3054.76|3054.76|3054.25|3054.25|3054.76|3054.76|3054.25|3054.25|0
1654009160000|2022-05-31 14:59:20|3054.04|3054.04|3053.89|3053.89|3054.14|3054.14|3053.89|3053.89|0
1654009170000|2022-05-31 14:59:30|3053.78|3053.78|3053.86|3053.86|3053.86|3053.86|3053.78|3053.78|0
1654009190000|2022-05-31 14:59:50|3053.63|3053.63|3053.63|3053.63|3053.63|3053.63|3053.63|3053.63|0
1654009200000|2022-05-31 15:00:00|3053.51|3053.51|3053.51|3053.51|3053.51|3053.51|3053.51|3053.51|0
1654009210000|2022-05-31 15:00:10|3053.58|3053.58|3053.39|3053.39|3053.74|3053.74|3053.39|3053.39|0
1654009220000|2022-05-31 15:00:20|3053.46|3053.46|3053.72|3053.72|3053.79|3053.79|3053.46|3053.46|0
1654009230000|2022-05-31 15:00:30|3053.39|3053.39|3053.61|3053.61|3053.61|3053.61|3053.39|3053.39|0
1654009240000|2022-05-31 15:00:40|3053.54|3053.54|3053.46|3053.46|3053.54|3053.54|3053.46|3053.46|0
1654009250000|2022-05-31 15:00:50|3053.35|3053.35|3053.35|3053.35|3053.35|3053.35|3053.35|3053.35|0
1654009290000|2022-05-31 15:01:30|3053.54|3053.54|3053.54|3053.54|3053.54|3053.54|3053.54|3053.54|0
1654009310000|2022-05-31 15:01:50|3053.45|3053.45|3053.27|3053.27|3053.45|3053.45|3053.27|3053.27|0
1654009330000|2022-05-31 15:02:10|3053.16|3053.16|3053.13|3053.13|3053.16|3053.16|3053.13|3053.13|0
1654009340000|2022-05-31 15:02:20|3053.06|3053.06|3053.1|3053.1|3053.1|3053.1|3053.06|3053.06|0
1654009350000|2022-05-31 15:02:30|3053.31|3053.31|3053.86|3053.86|3053.86|3053.86|3053.31|3053.31|0
1654009360000|2022-05-31 15:02:40|3053.9|3053.9|3053.98|3053.98|3054.05|3054.05|3053.9|3053.9|0
1654009370000|2022-05-31 15:02:50|3054.03|3054.03|3054.1|3054.1|3054.21|3054.21|3054.03|3054.03|0
1654009380000|2022-05-31 15:03:00|3054.02|3054.02|3054.02|3054.02|3054.02|3054.02|3054.02|3054.02|0
1654009390000|2022-05-31 15:03:10|3053.81|3053.81|3053.7|3053.7|3053.93|3053.93|3053.7|3053.7|0
1654009400000|2022-05-31 15:03:20|3053.49|3053.49|3053.27|3053.27|3053.61|3053.61|3053.27|3053.27|0
1654009410000|2022-05-31 15:03:30|3053.35|3053.35|3053.64|3053.64|3053.64|3053.64|3053.35|3053.35|0
1654009420000|2022-05-31 15:03:40|3053.55|3053.55|3053.53|3053.53|3053.55|3053.55|3053.34|3053.34|0
1654009430000|2022-05-31 15:03:50|3053.32|3053.32|3053.32|3053.32|3053.32|3053.32|3053.32|3053.32|0
1654009460000|2022-05-31 15:04:20|3053.4|3053.4|3053.94|3053.94|3053.94|3053.94|3053.4|3053.4|0
1654009470000|2022-05-31 15:04:30|3053.86|3053.86|3053.94|3053.94|3053.94|3053.94|3053.86|3053.86|0
1654009480000|2022-05-31 15:04:40|3054.14|3054.14|3054.26|3054.26|3054.26|3054.26|3054.14|3054.14|0
1654009490000|2022-05-31 15:04:50|3054.59|3054.59|3054.26|3054.26|3054.59|3054.59|3054.26|3054.26|0
1654009500000|2022-05-31 15:05:00|3054.37|3054.37|3054.7|3054.7|3054.7|3054.7|3054.37|3054.37|0
1654009510000|2022-05-31 15:05:10|3054.78|3054.78|3054.78|3054.78|3054.78|3054.78|3054.78|3054.78|0
1654009520000|2022-05-31 15:05:20|3054.45|3054.45|3054.34|3054.34|3054.45|3054.45|3054.34|3054.34|0
1654009530000|2022-05-31 15:05:30|3054.42|3054.42|3054.11|3054.11|3054.42|3054.42|3054.11|3054.11|0
1654009570000|2022-05-31 15:06:10|3054.21|3054.21|3054.21|3054.21|3054.21|3054.21|3054.21|3054.21|0
1654009590000|2022-05-31 15:06:30|3053.88|3053.88|3053.59|3053.59|3054.21|3054.21|3053.59|3053.59|0
1654009600000|2022-05-31 15:06:40|3053.45|3053.45|3053.5|3053.5|3053.59|3053.59|3053.45|3053.45|0
1654009610000|2022-05-31 15:06:50|3053.42|3053.42|3053.42|3053.42|3053.42|3053.42|3053.42|3053.42|0
1654009620000|2022-05-31 15:07:00|3053.07|3053.07|3053.13|3053.13|3053.24|3053.24|3053.07|3053.07|0
1654009630000|2022-05-31 15:07:10|3053.21|3053.21|3052.48|3052.48|3053.21|3053.21|3052.39|3052.39|0
1654009640000|2022-05-31 15:07:20|3052.38|3052.38|3052.07|3052.07|3052.38|3052.38|3052.07|3052.07|0
1654009650000|2022-05-31 15:07:30|3051.97|3051.97|3051.75|3051.75|3052.15|3052.15|3051.52|3051.52|0
1654009660000|2022-05-31 15:07:40|3051.64|3051.64|3051.35|3051.35|3051.64|3051.64|3051.35|3051.35|0
1654009670000|2022-05-31 15:07:50|3051.43|3051.43|3051.43|3051.43|3051.43|3051.43|3051.43|3051.43|0
1654009680000|2022-05-31 15:08:00|3051.28|3051.28|3051.36|3051.36|3051.36|3051.36|3051.28|3051.28|0
1654009690000|2022-05-31 15:08:10|3051.21|3051.21|3050.8|3050.8|3051.36|3051.36|3050.8|3050.8|0
1654009700000|2022-05-31 15:08:20|3050.47|3050.47|3050.47|3050.47|3050.47|3050.47|3050.47|3050.47|0
1654009710000|2022-05-31 15:08:30|3050.36|3050.36|3050.28|3050.28|3050.44|3050.44|3050.28|3050.28|0
1654009720000|2022-05-31 15:08:40|3050.08|3050.08|3050.08|3050.08|3050.28|3050.28|3050.08|3050.08|0
1654009730000|2022-05-31 15:08:50|3049.97|3049.97|3049.97|3049.97|3049.97|3049.97|3049.97|3049.97|0
1654009740000|2022-05-31 15:09:00|3050.09|3050.09|3050.09|3050.09|3050.09|3050.09|3050.09|3050.09|0
1654009760000|2022-05-31 15:09:20|3050.29|3050.29|3050.31|3050.31|3050.31|3050.31|3049.96|3049.96|0
1654009770000|2022-05-31 15:09:30|3050.27|3050.27|3049.9|3049.9|3050.27|3050.27|3049.9|3049.9|0
1654009780000|2022-05-31 15:09:40|3049.98|3049.98|3049.98|3049.98|3049.98|3049.98|3049.98|3049.98|0
1654009790000|2022-05-31 15:09:50|3049.9|3049.9|3049.9|3049.9|3049.9|3049.9|3049.9|3049.9|0
1654009800000|2022-05-31 15:10:00|3050.01|3050.01|3049.98|3049.98|3050.01|3050.01|3049.9|3049.9|0
1654009810000|2022-05-31 15:10:10|3050.64|3050.64|3050.62|3050.62|3050.64|3050.64|3050.62|3050.62|0
1654009820000|2022-05-31 15:10:20|3050.83|3050.83|3051.27|3051.27|3051.38|3051.38|3050.83|3050.83|0
1654009830000|2022-05-31 15:10:30|3051.34|3051.34|3051.34|3051.34|3051.34|3051.34|3051.34|3051.34|0
1654009840000|2022-05-31 15:10:40|3051.24|3051.24|3051.31|3051.31|3051.34|3051.34|3051.24|3051.24|0
1654009850000|2022-05-31 15:10:50|3051.38|3051.38|3051.38|3051.38|3051.38|3051.38|3051.38|3051.38|0
1654009880000|2022-05-31 15:11:20|3051.46|3051.46|3051.38|3051.38|3051.46|3051.46|3051.38|3051.38|0
1654009890000|2022-05-31 15:11:30|3051.45|3051.45|3051.45|3051.45|3051.45|3051.45|3051.45|3051.45|0
1654009900000|2022-05-31 15:11:40|3051.28|3051.28|3051.61|3051.61|3051.61|3051.61|3051.28|3051.28|0
1654009920000|2022-05-31 15:12:00|3051.45|3051.45|3051.53|3051.53|3051.53|3051.53|3051.45|3051.45|0
1654009940000|2022-05-31 15:12:20|3051.2|3051.2|3051.21|3051.21|3051.21|3051.21|3051.02|3051.02|0
1654009970000|2022-05-31 15:12:50|3051.13|3051.13|3051.13|3051.13|3051.13|3051.13|3051.13|3051.13|0
1654009980000|2022-05-31 15:13:00|3051.2|3051.2|3051.2|3051.2|3051.2|3051.2|3051.2|3051.2|0
1654009990000|2022-05-31 15:13:10|3051.13|3051.13|3051.13|3051.13|3051.13|3051.13|3051.13|3051.13|0
1654010000000|2022-05-31 15:13:20|3051.21|3051.21|3051.21|3051.21|3051.21|3051.21|3051.21|3051.21|0
1654010010000|2022-05-31 15:13:30|3051.32|3051.32|3050.98|3050.98|3051.32|3051.32|3050.98|3050.98|0
1654010030000|2022-05-31 15:13:50|3050.88|3050.88|3050.49|3050.49|3050.88|3050.88|3050.49|3050.49|0
1654010040000|2022-05-31 15:14:00|3050.59|3050.59|3050.33|3050.33|3050.59|3050.59|3050.33|3050.33|0
1654010050000|2022-05-31 15:14:10|3050.25|3050.25|3050.02|3050.02|3050.25|3050.25|3050.02|3050.02|0
1654010060000|2022-05-31 15:14:20|3050.07|3050.07|3049.92|3049.92|3050.07|3050.07|3049.92|3049.92|0
1654010070000|2022-05-31 15:14:30|3049.84|3049.84|3049.08|3049.08|3049.84|3049.84|3049.08|3049.08|0
1654010080000|2022-05-31 15:14:40|3049.04|3049.04|3049.04|3049.04|3049.04|3049.04|3049.04|3049.04|0
1654010090000|2022-05-31 15:14:50|3048.71|3048.71|3048.5|3048.5|3048.71|3048.71|3048.5|3048.5|0
1654010100000|2022-05-31 15:15:00|3048.59|3048.59|3049.26|3049.26|3049.26|3049.26|3048.59|3048.59|0
1654010110000|2022-05-31 15:15:10|3048.93|3048.93|3048.88|3048.88|3048.93|3048.93|3048.74|3048.74|0
1654010140000|2022-05-31 15:15:40|3049.06|3049.06|3048.78|3048.78|3049.06|3049.06|3048.78|3048.78|0
1654010150000|2022-05-31 15:15:50|3048.71|3048.71|3048.33|3048.33|3048.71|3048.71|3048.33|3048.33|0
1654010160000|2022-05-31 15:16:00|3048.23|3048.23|3048.23|3048.23|3048.23|3048.23|3048.23|3048.23|0
1654010170000|2022-05-31 15:16:10|3048.31|3048.31|3048.75|3048.75|3048.75|3048.75|3048.31|3048.31|0
1654010180000|2022-05-31 15:16:20|3048.68|3048.68|3048.68|3048.68|3048.68|3048.68|3048.68|3048.68|0
1654010190000|2022-05-31 15:16:30|3048.72|3048.72|3049.25|3049.25|3049.25|3049.25|3048.72|3048.72|0
1654010200000|2022-05-31 15:16:40|3049.14|3049.14|3049.25|3049.25|3049.36|3049.36|3048.85|3048.85|0
1654010210000|2022-05-31 15:16:50|3049.18|3049.18|3049.18|3049.18|3049.18|3049.18|3049.18|3049.18|0
1654010220000|2022-05-31 15:17:00|3049.29|3049.29|3049.29|3049.29|3049.29|3049.29|3049.29|3049.29|0
1654010230000|2022-05-31 15:17:10|3049.06|3049.06|3049.06|3049.06|3049.06|3049.06|3049.06|3049.06|0
1654010240000|2022-05-31 15:17:20|3049.17|3049.17|3049.17|3049.17|3049.17|3049.17|3049.17|3049.17|0
1654010250000|2022-05-31 15:17:30|3049.25|3049.25|3048.79|3048.79|3049.25|3049.25|3048.79|3048.79|0
1654010260000|2022-05-31 15:17:40|3048.68|3048.68|3048.68|3048.68|3048.68|3048.68|3048.68|3048.68|0
1654010270000|2022-05-31 15:17:50|3048.57|3048.57|3048.57|3048.57|3048.57|3048.57|3048.46|3048.46|0
1654010280000|2022-05-31 15:18:00|3048.5|3048.5|3048.39|3048.39|3048.5|3048.5|3048.39|3048.39|0
1654010290000|2022-05-31 15:18:10|3048.46|3048.46|3048.38|3048.38|3048.46|3048.46|3048.38|3048.38|0
1654010300000|2022-05-31 15:18:20|3048.05|3048.05|3048.05|3048.05|3048.05|3048.05|3048.05|3048.05|0
1654010310000|2022-05-31 15:18:30|3048.12|3048.12|3048.12|3048.12|3048.12|3048.12|3048.12|3048.12|0
1654010330000|2022-05-31 15:18:50|3048.24|3048.24|3048.46|3048.46|3048.46|3048.46|3048.24|3048.24|0
1654010340000|2022-05-31 15:19:00|3048.24|3048.24|3048.2|3048.2|3048.24|3048.24|3048.2|3048.2|0
1654010350000|2022-05-31 15:19:10|3048.13|3048.13|3048.21|3048.21|3048.21|3048.21|3048.13|3048.13|0
1654010360000|2022-05-31 15:19:20|3048.32|3048.32|3047.98|3047.98|3048.32|3048.32|3047.98|3047.98|0
1654010390000|2022-05-31 15:19:50|3047.88|3047.88|3048.41|3048.41|3048.54|3048.54|3047.88|3047.88|0
1654010400000|2022-05-31 15:20:00|3048.31|3048.31|3048.39|3048.39|3048.58|3048.58|3048.15|3048.15|0
1654010410000|2022-05-31 15:20:10|3048.06|3048.06|3047.95|3047.95|3048.06|3048.06|3047.95|3047.95|0
1654010420000|2022-05-31 15:20:20|3047.84|3047.84|3047.91|3047.91|3047.91|3047.91|3047.84|3047.84|0
1654010430000|2022-05-31 15:20:30|3047.81|3047.81|3047.91|3047.91|3047.91|3047.91|3047.81|3047.81|0
1654010440000|2022-05-31 15:20:40|3047.99|3047.99|3048.5|3048.5|3048.5|3048.5|3047.99|3047.99|0
1654010450000|2022-05-31 15:20:50|3048.58|3048.58|3048.68|3048.68|3048.68|3048.68|3048.58|3048.58|0
1654010460000|2022-05-31 15:21:00|3048.35|3048.35|3048.37|3048.37|3048.37|3048.37|3048.27|3048.27|0
1654010470000|2022-05-31 15:21:10|3048.45|3048.45|3048.37|3048.37|3048.45|3048.45|3048.37|3048.37|0
1654010480000|2022-05-31 15:21:20|3048.88|3048.88|3049.08|3049.08|3049.08|3049.08|3048.88|3048.88|0
1654010500000|2022-05-31 15:21:40|3048.75|3048.75|3048.88|3048.88|3049.21|3049.21|3048.75|3048.75|0
1654010510000|2022-05-31 15:21:50|3048.84|3048.84|3048.95|3048.95|3048.95|3048.95|3048.84|3048.84|0
1654010520000|2022-05-31 15:22:00|3048.87|3048.87|3049.15|3049.15|3049.15|3049.15|3048.74|3048.74|0
1654010530000|2022-05-31 15:22:10|3049.28|3049.28|3048.94|3048.94|3049.28|3049.28|3048.94|3048.94|0
1654010540000|2022-05-31 15:22:20|3049.02|3049.02|3049.02|3049.02|3049.02|3049.02|3049.02|3049.02|0
1654010550000|2022-05-31 15:22:30|3049.12|3049.12|3049.33|3049.33|3049.33|3049.33|3049.12|3049.12|0
1654010560000|2022-05-31 15:22:40|3049.66|3049.66|3049.64|3049.64|3049.66|3049.66|3049.64|3049.64|0
1654010570000|2022-05-31 15:22:50|3049.75|3049.75|3049.3|3049.3|3049.85|3049.85|3049.3|3049.3|0
1654010580000|2022-05-31 15:23:00|3049.23|3049.23|3049.23|3049.23|3049.23|3049.23|3049.23|3049.23|0
1654010590000|2022-05-31 15:23:10|3049.44|3049.44|3050.14|3050.14|3050.14|3050.14|3049.44|3049.44|0
1654010600000|2022-05-31 15:23:20|3050.18|3050.18|3050.62|3050.62|3050.62|3050.62|3050.18|3050.18|0
1654010610000|2022-05-31 15:23:30|3050.29|3050.29|3050.28|3050.28|3050.29|3050.29|3050.24|3050.24|0
1654010630000|2022-05-31 15:23:50|3050.45|3050.45|3050.45|3050.45|3050.65|3050.65|3050.45|3050.45|0
1654010640000|2022-05-31 15:24:00|3050.37|3050.37|3050.3|3050.3|3050.37|3050.37|3050.3|3050.3|0
1654010650000|2022-05-31 15:24:10|3050.37|3050.37|3050.29|3050.29|3050.37|3050.37|3050.29|3050.29|0
1654010670000|2022-05-31 15:24:30|3050.26|3050.26|3050.26|3050.26|3050.26|3050.26|3050.26|3050.26|0
1654010680000|2022-05-31 15:24:40|3049.93|3049.93|3049.85|3049.85|3049.93|3049.93|3049.52|3049.52|0
1654010690000|2022-05-31 15:24:50|3049.93|3049.93|3049.84|3049.84|3049.93|3049.93|3049.84|3049.84|0
1654010700000|2022-05-31 15:25:00|3049.92|3049.92|3049.84|3049.84|3049.92|3049.92|3049.64|3049.64|0
1654010710000|2022-05-31 15:25:10|3049.74|3049.74|3049.77|3049.77|3049.77|3049.77|3049.66|3049.66|0
1654010720000|2022-05-31 15:25:20|3050.43|3050.43|3049.45|3049.45|3050.43|3050.43|3049.45|3049.45|0
1654010730000|2022-05-31 15:25:30|3049.35|3049.35|3049.35|3049.35|3049.35|3049.35|3049.35|3049.35|0
1654010740000|2022-05-31 15:25:40|3049.5|3049.5|3049.2|3049.2|3049.5|3049.5|3049.09|3049.09|0
1654010750000|2022-05-31 15:25:50|3049.31|3049.31|3049.27|3049.27|3049.41|3049.41|3049.27|3049.27|0
1654010760000|2022-05-31 15:26:00|3049.61|3049.61|3049.01|3049.01|3049.61|3049.61|3049.01|3049.01|0
1654010770000|2022-05-31 15:26:10|3049.68|3049.68|3049.57|3049.57|3049.9|3049.9|3049.57|3049.57|0
1654010780000|2022-05-31 15:26:20|3049.46|3049.46|3049.46|3049.46|3049.46|3049.46|3049.46|3049.46|0
1654010790000|2022-05-31 15:26:30|3049.56|3049.56|3049.56|3049.56|3049.56|3049.56|3049.56|3049.56|0
1654010800000|2022-05-31 15:26:40|3049.51|3049.51|3050.15|3050.15|3050.15|3050.15|3049.51|3049.51|0
1654010810000|2022-05-31 15:26:50|3050.22|3050.22|3049.87|3049.87|3050.29|3050.29|3049.87|3049.87|0
1654010820000|2022-05-31 15:27:00|3050.21|3050.21|3050.24|3050.24|3050.24|3050.24|3050.13|3050.13|0
1654010830000|2022-05-31 15:27:10|3050.32|3050.32|3050.32|3050.32|3050.5|3050.5|3050.32|3050.32|0
1654010840000|2022-05-31 15:27:20|3050.48|3050.48|3050.27|3050.27|3050.48|3050.48|3050.27|3050.27|0
1654010860000|2022-05-31 15:27:40|3050.01|3050.01|3050.09|3050.09|3050.09|3050.09|3050.01|3050.01|0
1654010870000|2022-05-31 15:27:50|3050.04|3050.04|3050.04|3050.04|3050.04|3050.04|3050.04|3050.04|0
1654010880000|2022-05-31 15:28:00|3049.96|3049.96|3050.92|3050.92|3050.92|3050.92|3049.47|3049.47|0
1654010890000|2022-05-31 15:28:10|3050.8|3050.8|3051.02|3051.02|3051.02|3051.02|3050.75|3050.75|0
1654010900000|2022-05-31 15:28:20|3050.35|3050.35|3050.39|3050.39|3050.39|3050.39|3050.35|3050.35|0
1654010910000|2022-05-31 15:28:30|3050.18|3050.18|3049.77|3049.77|3050.39|3050.39|3049.77|3049.77|0
1654010920000|2022-05-31 15:28:40|3050.44|3050.44|3050.27|3050.27|3050.44|3050.44|3050.06|3050.06|0
1654010930000|2022-05-31 15:28:50|3050.17|3050.17|3049.69|3049.69|3050.17|3050.17|3049.34|3049.34|0
1654010940000|2022-05-31 15:29:00|3049.9|3049.9|3049.85|3049.85|3050.14|3050.14|3049.85|3049.85|0
1654010950000|2022-05-31 15:29:10|3049.44|3049.44|3049.21|3049.21|3049.54|3049.54|3049.13|3049.13|0
1654010960000|2022-05-31 15:29:20|3048.88|3048.88|3048.47|3048.47|3048.88|3048.88|3048.47|3048.47|0
1654010970000|2022-05-31 15:29:30|3048.67|3048.67|3047.85|3047.85|3048.69|3048.69|3047.85|3047.85|0
1654010980000|2022-05-31 15:29:40|3047.75|3047.75|3047.57|3047.57|3047.75|3047.75|3047.16|3047.16|0
1654010990000|2022-05-31 15:29:50|3047.78|3047.78|3048.34|3048.34|3048.43|3048.43|3047.68|3047.68|0
1654067700000|2022-06-01 07:15:00|3064.13|3064.13|3063.66|3063.66|3064.13|3064.13|3063.66|3063.66|0
1654067710000|2022-06-01 07:15:10|3063.58|3063.58|3064.96|3064.96|3064.96|3064.96|3063.58|3063.58|0
1654067720000|2022-06-01 07:15:20|3064.88|3064.88|3064.88|3064.88|3064.88|3064.88|3064.88|3064.88|0
1654067730000|2022-06-01 07:15:30|3064.96|3064.96|3064.96|3064.96|3064.96|3064.96|3064.96|3064.96|0
1654067750000|2022-06-01 07:15:50|3065.06|3065.06|3065.09|3065.09|3065.09|3065.09|3064.88|3064.88|0
1654067760000|2022-06-01 07:16:00|3065.05|3065.05|3065.05|3065.05|3065.05|3065.05|3065.05|3065.05|0
1654067770000|2022-06-01 07:16:10|3064.95|3064.95|3064.95|3064.95|3064.95|3064.95|3064.95|3064.95|0
1654067780000|2022-06-01 07:16:20|3065.24|3065.24|3065.47|3065.47|3065.47|3065.47|3065.24|3065.24|0
1654067790000|2022-06-01 07:16:30|3066.35|3066.35|3066.45|3066.45|3066.45|3066.45|3066.35|3066.35|0
1654067810000|2022-06-01 07:16:50|3066.12|3066.12|3066.26|3066.26|3066.26|3066.26|3066.12|3066.12|0
1654067840000|2022-06-01 07:17:20|3066.59|3066.59|3068.44|3068.44|3068.44|3068.44|3066.59|3066.59|0
1654067850000|2022-06-01 07:17:30|3068.26|3068.26|3068.73|3068.73|3069.18|3069.18|3068.26|3068.26|0
1654067860000|2022-06-01 07:17:40|3068.89|3068.89|3068.89|3068.89|3068.89|3068.89|3068.89|3068.89|0
1654067880000|2022-06-01 07:18:00|3069.05|3069.05|3069.21|3069.21|3069.21|3069.21|3069.05|3069.05|0
1654067890000|2022-06-01 07:18:10|3069.29|3069.29|3070.15|3070.15|3070.15|3070.15|3069.29|3069.29|0
1654067900000|2022-06-01 07:18:20|3070.33|3070.33|3070.85|3070.85|3070.99|3070.99|3070.33|3070.33|0
1654067910000|2022-06-01 07:18:30|3071.19|3071.19|3071.6|3071.6|3071.6|3071.6|3071.19|3071.19|0
1654067920000|2022-06-01 07:18:40|3071.7|3071.7|3071.7|3071.7|3071.7|3071.7|3071.7|3071.7|0
1654067930000|2022-06-01 07:18:50|3071.78|3071.78|3071.78|3071.78|3071.78|3071.78|3071.78|3071.78|0
1654067940000|2022-06-01 07:19:00|3071.86|3071.86|3071.86|3071.86|3071.86|3071.86|3071.86|3071.86|0
1654067950000|2022-06-01 07:19:10|3071.78|3071.78|3071.78|3071.78|3071.78|3071.78|3071.78|3071.78|0
1654067970000|2022-06-01 07:19:30|3071.86|3071.86|3072.35|3072.35|3072.35|3072.35|3071.86|3071.86|0
1654067980000|2022-06-01 07:19:40|3072.31|3072.31|3072.31|3072.31|3072.31|3072.31|3072.31|3072.31|0
1654067990000|2022-06-01 07:19:50|3072.47|3072.47|3072.01|3072.01|3072.81|3072.81|3072.01|3072.01|0
1654068000000|2022-06-01 07:20:00|3072.35|3072.35|3072.35|3072.35|3072.35|3072.35|3072.35|3072.35|0
1654068010000|2022-06-01 07:20:10|3072.24|3072.24|3072.24|3072.24|3072.24|3072.24|3072.24|3072.24|0
1654068050000|2022-06-01 07:20:50|3072.29|3072.29|3072.29|3072.29|3072.29|3072.29|3072.29|3072.29|0
1654068090000|2022-06-01 07:21:30|3071.95|3071.95|3071.29|3071.29|3071.95|3071.95|3071.29|3071.29|0
1654068130000|2022-06-01 07:22:10|3071.39|3071.39|3071.39|3071.39|3071.39|3071.39|3071.39|3071.39|0
1654068140000|2022-06-01 07:22:20|3071.09|3071.09|3070.68|3070.68|3071.09|3071.09|3070.58|3070.58|0
1654068160000|2022-06-01 07:22:40|3070.72|3070.72|3070.72|3070.72|3070.72|3070.72|3070.72|3070.72|0
1654068180000|2022-06-01 07:23:00|3071.06|3071.06|3071.39|3071.39|3071.39|3071.39|3071.06|3071.06|0
1654068210000|2022-06-01 07:23:30|3071.2|3071.2|3071.2|3071.2|3071.2|3071.2|3071.2|3071.2|0
1654068220000|2022-06-01 07:23:40|3070.53|3070.53|3070.58|3070.58|3070.58|3070.58|3070.33|3070.33|0
1654068230000|2022-06-01 07:23:50|3070.27|3070.27|3069.97|3069.97|3070.27|3070.27|3069.97|3069.97|0
1654068240000|2022-06-01 07:24:00|3069.73|3069.73|3069.62|3069.62|3069.73|3069.73|3069.62|3069.62|0
1654068250000|2022-06-01 07:24:10|3069.29|3069.29|3069.08|3069.08|3069.29|3069.29|3069.08|3069.08|0
1654068260000|2022-06-01 07:24:20|3069.41|3069.41|3069.41|3069.41|3069.41|3069.41|3069.41|3069.41|0
1654068270000|2022-06-01 07:24:30|3069.52|3069.52|3069.45|3069.45|3069.52|3069.52|3069.45|3069.45|0
1654068280000|2022-06-01 07:24:40|3069.68|3069.68|3069.68|3069.68|3069.68|3069.68|3069.68|3069.68|0
1654068300000|2022-06-01 07:25:00|3069.35|3069.35|3069.35|3069.35|3069.35|3069.35|3069.35|3069.35|0
1654068320000|2022-06-01 07:25:20|3069.16|3069.16|3069.16|3069.16|3069.16|3069.16|3069.16|3069.16|0
1654068330000|2022-06-01 07:25:30|3069.01|3069.01|3069.01|3069.01|3069.01|3069.01|3069.01|3069.01|0
1654068390000|2022-06-01 07:26:30|3068.86|3068.86|3068.86|3068.86|3068.86|3068.86|3068.86|3068.86|0
1654068410000|2022-06-01 07:26:50|3068.76|3068.76|3068.67|3068.67|3068.76|3068.76|3068.67|3068.67|0
1654068430000|2022-06-01 07:27:10|3068.91|3068.91|3068.91|3068.91|3068.91|3068.91|3068.91|3068.91|0
1654068440000|2022-06-01 07:27:20|3069.67|3069.67|3069.67|3069.67|3069.67|3069.67|3069.67|3069.67|0
1654068460000|2022-06-01 07:27:40|3070.15|3070.15|3070.15|3070.15|3070.15|3070.15|3070.15|3070.15|0
1654068470000|2022-06-01 07:27:50|3070.25|3070.25|3070.36|3070.36|3070.36|3070.36|3070.25|3070.25|0
1654068480000|2022-06-01 07:28:00|3070.32|3070.32|3070.32|3070.32|3070.4|3070.4|3070.32|3070.32|0
1654068490000|2022-06-01 07:28:10|3070.51|3070.51|3070.6|3070.6|3070.6|3070.6|3070.51|3070.51|0
1654068500000|2022-06-01 07:28:20|3070.47|3070.47|3070.47|3070.47|3070.47|3070.47|3070.47|3070.47|0
1654068510000|2022-06-01 07:28:30|3071.47|3071.47|3071.47|3071.47|3071.47|3071.47|3071.47|3071.47|0
1654068520000|2022-06-01 07:28:40|3071.67|3071.67|3071.67|3071.67|3071.67|3071.67|3071.67|3071.67|0
1654068530000|2022-06-01 07:28:50|3071.34|3071.34|3071.34|3071.34|3071.34|3071.34|3071.34|3071.34|0
1654068550000|2022-06-01 07:29:10|3071.51|3071.51|3071.51|3071.51|3071.51|3071.51|3071.51|3071.51|0
1654068580000|2022-06-01 07:29:40|3071.6|3071.6|3071.6|3071.6|3071.6|3071.6|3071.6|3071.6|0
1654068600000|2022-06-01 07:30:00|3071.14|3071.14|3069.67|3069.67|3071.14|3071.14|3069.32|3069.32|0
1654068610000|2022-06-01 07:30:10|3069.34|3069.34|3068.55|3068.55|3069.34|3069.34|3068.55|3068.55|0
1654068620000|2022-06-01 07:30:20|3067.88|3067.88|3067.53|3067.53|3067.88|3067.88|3067.53|3067.53|0
1654068630000|2022-06-01 07:30:30|3067.45|3067.45|3067.63|3067.63|3067.81|3067.81|3067.45|3067.45|0
1654068640000|2022-06-01 07:30:40|3067.39|3067.39|3067.66|3067.66|3067.66|3067.66|3067.31|3067.31|0
1654068650000|2022-06-01 07:30:50|3068|3068|3068|3068|3068|3068|3068|3068|0
1654068660000|2022-06-01 07:31:00|3067.64|3067.64|3067.93|3067.93|3068.04|3068.04|3067.58|3067.58|0
1654068670000|2022-06-01 07:31:10|3068.27|3068.27|3067.99|3067.99|3068.35|3068.35|3067.99|3067.99|0
1654068680000|2022-06-01 07:31:20|3068.35|3068.35|3069.55|3069.55|3069.55|3069.55|3068.35|3068.35|0
1654068690000|2022-06-01 07:31:30|3069.73|3069.73|3069.73|3069.73|3069.73|3069.73|3069.73|3069.73|0
1654068700000|2022-06-01 07:31:40|3069.38|3069.38|3069.55|3069.55|3069.55|3069.55|3069.38|3069.38|0
1654068710000|2022-06-01 07:31:50|3069.2|3069.2|3069.02|3069.02|3069.38|3069.38|3069.02|3069.02|0
1654068720000|2022-06-01 07:32:00|3069.2|3069.2|3069.2|3069.2|3069.2|3069.2|3069.2|3069.2|0
1654068730000|2022-06-01 07:32:10|3069.38|3069.38|3069.16|3069.16|3069.38|3069.38|3069.02|3069.02|0
1654068740000|2022-06-01 07:32:20|3068.16|3068.16|3068.32|3068.32|3068.32|3068.32|3067.99|3067.99|0
1654068750000|2022-06-01 07:32:30|3068.22|3068.22|3068.22|3068.22|3068.22|3068.22|3068.22|3068.22|0
1654068770000|2022-06-01 07:32:50|3067.86|3067.86|3068.12|3068.12|3068.12|3068.12|3067.86|3067.86|0
1654068780000|2022-06-01 07:33:00|3068.2|3068.2|3068.28|3068.28|3068.28|3068.28|3068.2|3068.2|0
1654068800000|2022-06-01 07:33:20|3069.28|3069.28|3068.86|3068.86|3069.28|3069.28|3068.86|3068.86|0
1654068810000|2022-06-01 07:33:30|3068.97|3068.97|3069.14|3069.14|3069.14|3069.14|3068.97|3068.97|0
1654068820000|2022-06-01 07:33:40|3069.32|3069.32|3069.32|3069.32|3069.32|3069.32|3069.32|3069.32|0
1654068830000|2022-06-01 07:33:50|3069.14|3069.14|3069.14|3069.14|3069.14|3069.14|3069.14|3069.14|0
1654068880000|2022-06-01 07:34:40|3069.35|3069.35|3069.35|3069.35|3069.35|3069.35|3069.35|3069.35|0
1654068910000|2022-06-01 07:35:10|3070.02|3070.02|3070.02|3070.02|3070.02|3070.02|3070.02|3070.02|0
1654068920000|2022-06-01 07:35:20|3070.07|3070.07|3071.28|3071.28|3071.28|3071.28|3070.07|3070.07|0
1654068930000|2022-06-01 07:35:30|3070.94|3070.94|3070.94|3070.94|3070.94|3070.94|3070.94|3070.94|0
1654068970000|2022-06-01 07:36:10|3071.02|3071.02|3071.02|3071.02|3071.02|3071.02|3071.02|3071.02|0
1654069000000|2022-06-01 07:36:40|3072.35|3072.35|3072.9|3072.9|3072.9|3072.9|3072.35|3072.35|0
1654069010000|2022-06-01 07:36:50|3073.02|3073.02|3074.14|3074.14|3074.21|3074.21|3073.02|3073.02|0
1654069020000|2022-06-01 07:37:00|3074.3|3074.3|3074.63|3074.63|3074.63|3074.63|3074.3|3074.3|0
1654069040000|2022-06-01 07:37:20|3074.75|3074.75|3075.11|3075.11|3075.32|3075.32|3074.75|3074.75|0
1654069100000|2022-06-01 07:38:20|3075.21|3075.21|3074.54|3074.54|3075.29|3075.29|3074.54|3074.54|0
1654069110000|2022-06-01 07:38:30|3074.62|3074.62|3074.62|3074.62|3074.62|3074.62|3074.62|3074.62|0
1654069120000|2022-06-01 07:38:40|3074.7|3074.7|3074.7|3074.7|3074.7|3074.7|3074.7|3074.7|0
1654069140000|2022-06-01 07:39:00|3074.47|3074.47|3074.47|3074.47|3074.47|3074.47|3074.47|3074.47|0
1654069150000|2022-06-01 07:39:10|3074.29|3074.29|3074.11|3074.11|3074.29|3074.29|3074.11|3074.11|0
1654069180000|2022-06-01 07:39:40|3073.44|3073.44|3073.44|3073.44|3073.44|3073.44|3073.44|3073.44|0
1654069190000|2022-06-01 07:39:50|3073.41|3073.41|3073.35|3073.35|3073.58|3073.58|3073.35|3073.35|0
1654069200000|2022-06-01 07:40:00|3073.31|3073.31|3072.87|3072.87|3073.31|3073.31|3072.87|3072.87|0
1654069210000|2022-06-01 07:40:10|3072.51|3072.51|3072.47|3072.47|3072.51|3072.51|3072.47|3072.47|0
1654069220000|2022-06-01 07:40:20|3072.3|3072.3|3072.18|3072.18|3072.3|3072.3|3072.18|3072.18|0
1654069230000|2022-06-01 07:40:30|3072.1|3072.1|3071.54|3071.54|3072.1|3072.1|3071.54|3071.54|0
1654069240000|2022-06-01 07:40:40|3071.58|3071.58|3071.36|3071.36|3071.58|3071.58|3071.33|3071.33|0
1654069260000|2022-06-01 07:41:00|3070.36|3070.36|3070.28|3070.28|3070.36|3070.36|3070.28|3070.28|0
1654069270000|2022-06-01 07:41:10|3069.97|3069.97|3069.29|3069.29|3069.97|3069.97|3068.91|3068.91|0
1654069290000|2022-06-01 07:41:30|3069.18|3069.18|3065.46|3065.46|3069.18|3069.18|3065.46|3065.46|0
1654069300000|2022-06-01 07:41:40|3065.79|3065.79|3065.75|3065.75|3065.79|3065.79|3065.6|3065.6|0
1654069310000|2022-06-01 07:41:50|3066.07|3066.07|3066.14|3066.14|3066.14|3066.14|3066.07|3066.07|0
1654069320000|2022-06-01 07:42:00|3066.45|3066.45|3066.45|3066.45|3066.45|3066.45|3066.45|3066.45|0
1654069330000|2022-06-01 07:42:10|3066.66|3066.66|3067.07|3067.07|3067.07|3067.07|3066.66|3066.66|0
1654069350000|2022-06-01 07:42:30|3067.18|3067.18|3067.18|3067.18|3067.18|3067.18|3067.18|3067.18|0
1654069370000|2022-06-01 07:42:50|3066.65|3066.65|3066.83|3066.83|3066.83|3066.83|3066.65|3066.65|0
1654069400000|2022-06-01 07:43:20|3066.72|3066.72|3066.72|3066.72|3066.72|3066.72|3066.72|3066.72|0
1654069410000|2022-06-01 07:43:30|3066.38|3066.38|3066.38|3066.38|3066.38|3066.38|3066.38|3066.38|0
1654069420000|2022-06-01 07:43:40|3066.22|3066.22|3066.22|3066.22|3066.22|3066.22|3066.22|3066.22|0
1654069440000|2022-06-01 07:44:00|3066.18|3066.18|3066.18|3066.18|3066.18|3066.18|3066.18|3066.18|0
1654069490000|2022-06-01 07:44:50|3066.42|3066.42|3066.46|3066.46|3066.46|3066.46|3066.42|3066.42|0
1654069500000|2022-06-01 07:45:00|3066.67|3066.67|3067.02|3067.02|3067.02|3067.02|3066.67|3066.67|0
1654069510000|2022-06-01 07:45:10|3066.85|3066.85|3067.02|3067.02|3067.02|3067.02|3066.85|3066.85|0
1654069550000|2022-06-01 07:45:50|3067.68|3067.68|3067.84|3067.84|3067.84|3067.84|3067.68|3067.68|0
1654069600000|2022-06-01 07:46:40|3068.17|3068.17|3068.17|3068.17|3068.17|3068.17|3068.17|3068.17|0
1654069670000|2022-06-01 07:47:50|3068.25|3068.25|3068.15|3068.15|3068.25|3068.25|3068.05|3068.05|0
1654069680000|2022-06-01 07:48:00|3068.33|3068.33|3068.85|3068.85|3068.85|3068.85|3068.15|3068.15|0
1654069700000|2022-06-01 07:48:20|3069.03|3069.03|3069.03|3069.03|3069.03|3069.03|3069.03|3069.03|0
1654069710000|2022-06-01 07:48:30|3069.23|3069.23|3069.23|3069.23|3069.23|3069.23|3069.23|3069.23|0
1654069720000|2022-06-01 07:48:40|3069.31|3069.31|3069.49|3069.49|3069.49|3069.49|3069.31|3069.31|0
1654069730000|2022-06-01 07:48:50|3069.15|3069.15|3069.15|3069.15|3069.15|3069.15|3069.15|3069.15|0
1654069780000|2022-06-01 07:49:40|3068.82|3068.82|3068.82|3068.82|3068.82|3068.82|3068.82|3068.82|0
1654069790000|2022-06-01 07:49:50|3068.42|3068.42|3068.35|3068.35|3068.42|3068.42|3068.35|3068.35|0
1654069800000|2022-06-01 07:50:00|3068.27|3068.27|3068.27|3068.27|3068.27|3068.27|3068.27|3068.27|0
1654069820000|2022-06-01 07:50:20|3068.43|3068.43|3068.43|3068.43|3068.43|3068.43|3068.43|3068.43|0
1654069830000|2022-06-01 07:50:30|3068.1|3068.1|3068.94|3068.94|3068.94|3068.94|3068.1|3068.1|0
1654069840000|2022-06-01 07:50:40|3068.59|3068.59|3068.59|3068.59|3068.59|3068.59|3068.59|3068.59|0
1654069860000|2022-06-01 07:51:00|3068.51|3068.51|3068.58|3068.58|3068.58|3068.58|3068.51|3068.51|0
1654069870000|2022-06-01 07:51:10|3068.51|3068.51|3068.4|3068.4|3068.58|3068.58|3068.4|3068.4|0
1654069880000|2022-06-01 07:51:20|3068.51|3068.51|3068.39|3068.39|3068.51|3068.51|3068.39|3068.39|0
1654069890000|2022-06-01 07:51:30|3068.25|3068.25|3068.08|3068.08|3068.25|3068.25|3068.08|3068.08|0
1654069920000|2022-06-01 07:52:00|3067.99|3067.99|3067.99|3067.99|3067.99|3067.99|3067.99|3067.99|0
1654069930000|2022-06-01 07:52:10|3067.91|3067.91|3067.91|3067.91|3067.91|3067.91|3067.91|3067.91|0
1654069940000|2022-06-01 07:52:20|3067.25|3067.25|3067.25|3067.25|3067.25|3067.25|3067.25|3067.25|0
1654069950000|2022-06-01 07:52:30|3066.72|3066.72|3066.72|3066.72|3066.72|3066.72|3066.72|3066.72|0
1654069960000|2022-06-01 07:52:40|3066.6|3066.6|3066.49|3066.49|3066.6|3066.6|3066.49|3066.49|0
1654069970000|2022-06-01 07:52:50|3066.25|3066.25|3066.25|3066.25|3066.25|3066.25|3066.25|3066.25|0
1654069980000|2022-06-01 07:53:00|3066.11|3066.11|3066.11|3066.11|3066.11|3066.11|3066.11|3066.11|0
1654069990000|2022-06-01 07:53:10|3065.93|3065.93|3065.93|3065.93|3065.93|3065.93|3065.93|3065.93|0
1654070000000|2022-06-01 07:53:20|3065.8|3065.8|3065.8|3065.8|3065.8|3065.8|3065.8|3065.8|0
1654070020000|2022-06-01 07:53:40|3065.63|3065.63|3065.1|3065.1|3065.63|3065.63|3065.1|3065.1|0
1654070040000|2022-06-01 07:54:00|3064.79|3064.79|3064.79|3064.79|3064.79|3064.79|3064.79|3064.79|0
1654070050000|2022-06-01 07:54:10|3064.69|3064.69|3064.69|3064.69|3064.69|3064.69|3064.69|3064.69|0
1654070060000|2022-06-01 07:54:20|3064.62|3064.62|3064.62|3064.62|3064.62|3064.62|3064.62|3064.62|0
1654070070000|2022-06-01 07:54:30|3064.53|3064.53|3064.53|3064.53|3064.53|3064.53|3064.53|3064.53|0
1654070090000|2022-06-01 07:54:50|3064.58|3064.58|3064.58|3064.58|3064.58|3064.58|3064.58|3064.58|0
1654070100000|2022-06-01 07:55:00|3064.5|3064.5|3064.5|3064.5|3064.5|3064.5|3064.5|3064.5|0
1654070130000|2022-06-01 07:55:30|3064.14|3064.14|3064.14|3064.14|3064.14|3064.14|3064.14|3064.14|0
1654070190000|2022-06-01 07:56:30|3064.12|3064.12|3064.12|3064.12|3064.12|3064.12|3064.12|3064.12|0
1654070210000|2022-06-01 07:56:50|3064.14|3064.14|3064.14|3064.14|3064.14|3064.14|3064.14|3064.14|0
1654070230000|2022-06-01 07:57:10|3064|3064|3064|3064|3064|3064|3064|3064|0
1654070260000|2022-06-01 07:57:40|3063.65|3063.65|3063.65|3063.65|3063.65|3063.65|3063.65|3063.65|0
1654070270000|2022-06-01 07:57:50|3063.79|3063.79|3063.79|3063.79|3063.79|3063.79|3063.79|3063.79|0
1654070310000|2022-06-01 07:58:30|3063.86|3063.86|3063.86|3063.86|3063.86|3063.86|3063.86|3063.86|0
1654070350000|2022-06-01 07:59:10|3064.21|3064.21|3064.31|3064.31|3064.31|3064.31|3064.21|3064.21|0
1654070380000|2022-06-01 07:59:40|3064.27|3064.27|3064.42|3064.42|3064.42|3064.42|3064.27|3064.27|0
1654070410000|2022-06-01 08:00:10|3064.32|3064.32|3064.32|3064.32|3064.32|3064.32|3064.32|3064.32|0
1654070420000|2022-06-01 08:00:20|3064.14|3064.14|3064.1|3064.1|3064.14|3064.14|3064.1|3064.1|0
1654070480000|2022-06-01 08:01:20|3064.17|3064.17|3064.17|3064.17|3064.17|3064.17|3064.17|3064.17|0
1654070490000|2022-06-01 08:01:30|3064.1|3064.1|3064.1|3064.1|3064.1|3064.1|3064.1|3064.1|0
1654070510000|2022-06-01 08:01:50|3063.92|3063.92|3063.92|3063.92|3063.92|3063.92|3063.92|3063.92|0
1654070520000|2022-06-01 08:02:00|3064|3064|3064|3064|3064|3064|3064|3064|0
1654070570000|2022-06-01 08:02:50|3063.92|3063.92|3063.92|3063.92|3063.92|3063.92|3063.92|3063.92|0
1654070580000|2022-06-01 08:03:00|3063.73|3063.73|3063.52|3063.52|3063.73|3063.73|3063.45|3063.45|0
1654070600000|2022-06-01 08:03:20|3063.45|3063.45|3063.17|3063.17|3063.45|3063.45|3063.17|3063.17|0
1654070610000|2022-06-01 08:03:30|3062.95|3062.95|3062.66|3062.66|3062.95|3062.95|3062.55|3062.55|0
1654070620000|2022-06-01 08:03:40|3062.58|3062.58|3062.12|3062.12|3062.58|3062.58|3061.79|3061.79|0
1654070680000|2022-06-01 08:04:40|3062.45|3062.45|3062.49|3062.49|3062.49|3062.49|3062.45|3062.45|0
1654070700000|2022-06-01 08:05:00|3062.16|3062.16|3063.68|3063.68|3063.68|3063.68|3062.16|3062.16|0
1654070710000|2022-06-01 08:05:10|3063.72|3063.72|3063.67|3063.67|3063.72|3063.72|3063.67|3063.67|0
1654070720000|2022-06-01 08:05:20|3063.7|3063.7|3063.7|3063.7|3063.7|3063.7|3063.7|3063.7|0
1654070740000|2022-06-01 08:05:40|3064.03|3064.03|3064.03|3064.03|3064.03|3064.03|3064.03|3064.03|0
1654070750000|2022-06-01 08:05:50|3063.62|3063.62|3063.62|3063.62|3063.62|3063.62|3063.62|3063.62|0
1654070760000|2022-06-01 08:06:00|3063.51|3063.51|3062.54|3062.54|3063.51|3063.51|3062.54|3062.54|0
1654070770000|2022-06-01 08:06:10|3062.21|3062.21|3062.21|3062.21|3062.21|3062.21|3062.21|3062.21|0
1654070790000|2022-06-01 08:06:30|3061.54|3061.54|3061.54|3061.54|3061.54|3061.54|3061.54|3061.54|0
1654070810000|2022-06-01 08:06:50|3061.46|3061.46|3061.05|3061.05|3061.46|3061.46|3061.05|3061.05|0
1654070820000|2022-06-01 08:07:00|3060.84|3060.84|3060.68|3060.68|3060.84|3060.84|3060.68|3060.68|0
1654070830000|2022-06-01 08:07:10|3060.53|3060.53|3060.46|3060.46|3060.53|3060.53|3060.46|3060.46|0
1654070840000|2022-06-01 08:07:20|3060.5|3060.5|3060.4|3060.4|3060.5|3060.5|3060.4|3060.4|0
1654070850000|2022-06-01 08:07:30|3060.25|3060.25|3060.25|3060.25|3060.25|3060.25|3060.25|3060.25|0
1654070870000|2022-06-01 08:07:50|3060.17|3060.17|3059.88|3059.88|3060.17|3060.17|3059.88|3059.88|0
1654070880000|2022-06-01 08:08:00|3059.55|3059.55|3059.65|3059.65|3059.65|3059.65|3059.55|3059.55|0
1654070890000|2022-06-01 08:08:10|3059.26|3059.26|3059.26|3059.26|3059.26|3059.26|3059.26|3059.26|0
1654070930000|2022-06-01 08:08:50|3059.11|3059.11|3058.89|3058.89|3059.11|3059.11|3058.89|3058.89|0
1654070940000|2022-06-01 08:09:00|3058.14|3058.14|3057.57|3057.57|3058.14|3058.14|3057.52|3057.52|0
1654070950000|2022-06-01 08:09:10|3057.49|3057.49|3057.49|3057.49|3057.49|3057.49|3057.49|3057.49|0
1654070960000|2022-06-01 08:09:20|3057.13|3057.13|3056.6|3056.6|3057.13|3057.13|3056.6|3056.6|0
1654070980000|2022-06-01 08:09:40|3055.6|3055.6|3055.6|3055.6|3055.6|3055.6|3055.6|3055.6|0
1654070990000|2022-06-01 08:09:50|3055.51|3055.51|3055.51|3055.51|3055.51|3055.51|3055.51|3055.51|0
1654071020000|2022-06-01 08:10:20|3055.28|3055.28|3055.28|3055.28|3055.28|3055.28|3055.28|3055.28|0
1654071030000|2022-06-01 08:10:30|3055.04|3055.04|3055.04|3055.04|3055.04|3055.04|3055.04|3055.04|0
1654071040000|2022-06-01 08:10:40|3054.8|3054.8|3054.16|3054.16|3054.8|3054.8|3054.16|3054.16|0
1654071090000|2022-06-01 08:11:30|3054.32|3054.32|3054.32|3054.32|3054.32|3054.32|3054.32|3054.32|0
1654071120000|2022-06-01 08:12:00|3054.51|3054.51|3054.51|3054.51|3054.51|3054.51|3054.51|3054.51|0
1654071130000|2022-06-01 08:12:10|3054.69|3054.69|3054.69|3054.69|3054.69|3054.69|3054.69|3054.69|0
1654071200000|2022-06-01 08:13:20|3054.62|3054.62|3054.62|3054.62|3054.62|3054.62|3054.62|3054.62|0
1654071210000|2022-06-01 08:13:30|3054.46|3054.46|3054.67|3054.67|3054.67|3054.67|3054.25|3054.25|0
1654071220000|2022-06-01 08:13:40|3054.78|3054.78|3053.79|3053.79|3054.78|3054.78|3053.79|3053.79|0
1654071240000|2022-06-01 08:14:00|3054.14|3054.14|3054.14|3054.14|3054.14|3054.14|3054.14|3054.14|0
1654071250000|2022-06-01 08:14:10|3054.32|3054.32|3054.32|3054.32|3054.32|3054.32|3054.32|3054.32|0
1654071270000|2022-06-01 08:14:30|3054.65|3054.65|3054.32|3054.32|3054.65|3054.65|3054.32|3054.32|0
1654071300000|2022-06-01 08:15:00|3054.11|3054.11|3054.11|3054.11|3054.11|3054.11|3054.11|3054.11|0
1654071320000|2022-06-01 08:15:20|3053.11|3053.11|3053.11|3053.11|3053.11|3053.11|3053.11|3053.11|0
1654071340000|2022-06-01 08:15:40|3052.97|3052.97|3052.97|3052.97|3052.97|3052.97|3052.97|3052.97|0
1654071350000|2022-06-01 08:15:50|3053.31|3053.31|3053.31|3053.31|3053.31|3053.31|3053.31|3053.31|0
1654071380000|2022-06-01 08:16:20|3053.39|3053.39|3053.39|3053.39|3053.39|3053.39|3053.39|3053.39|0
1654071400000|2022-06-01 08:16:40|3053.03|3053.03|3053.03|3053.03|3053.03|3053.03|3053.03|3053.03|0
1654071410000|2022-06-01 08:16:50|3052.87|3052.87|3052.87|3052.87|3052.87|3052.87|3052.87|3052.87|0
1654071450000|2022-06-01 08:17:30|3052.54|3052.54|3052.54|3052.54|3052.54|3052.54|3052.54|3052.54|0
1654071460000|2022-06-01 08:17:40|3052.87|3052.87|3052.87|3052.87|3052.87|3052.87|3052.87|3052.87|0
1654071470000|2022-06-01 08:17:50|3052.67|3052.67|3052.67|3052.67|3052.67|3052.67|3052.67|3052.67|0
1654071480000|2022-06-01 08:18:00|3052.46|3052.46|3052.67|3052.67|3052.67|3052.67|3052.46|3052.46|0
1654071490000|2022-06-01 08:18:10|3052.46|3052.46|3052.22|3052.22|3052.5|3052.5|3052.22|3052.22|0
1654071500000|2022-06-01 08:18:20|3051.73|3051.73|3049.73|3049.73|3051.73|3051.73|3049.73|3049.73|0
1654071510000|2022-06-01 08:18:30|3049.53|3049.53|3048.86|3048.86|3049.53|3049.53|3048.86|3048.86|0
1654071520000|2022-06-01 08:18:40|3048.65|3048.65|3048.65|3048.65|3048.65|3048.65|3048.65|3048.65|0
1654071540000|2022-06-01 08:19:00|3048.86|3048.86|3048.2|3048.2|3048.86|3048.86|3048.2|3048.2|0
1654071550000|2022-06-01 08:19:10|3048.37|3048.37|3047.97|3047.97|3048.37|3048.37|3047.86|3047.86|0
1654071570000|2022-06-01 08:19:30|3048.3|3048.3|3048.3|3048.3|3048.3|3048.3|3048.3|3048.3|0
1654071580000|2022-06-01 08:19:40|3048.23|3048.23|3048|3048|3048.23|3048.23|3048|3048|0
1654071590000|2022-06-01 08:19:50|3047.9|3047.9|3047.58|3047.58|3047.9|3047.9|3047.58|3047.58|0
1654071630000|2022-06-01 08:20:30|3047.4|3047.4|3047.14|3047.14|3047.4|3047.4|3047.14|3047.14|0
1654071640000|2022-06-01 08:20:40|3047.32|3047.32|3046.65|3046.65|3047.32|3047.32|3046.65|3046.65|0
1654071650000|2022-06-01 08:20:50|3046.01|3046.01|3046.01|3046.01|3046.01|3046.01|3045.68|3045.68|0
1654071660000|2022-06-01 08:21:00|3046.34|3046.34|3046.34|3046.34|3046.34|3046.34|3046.34|3046.34|0
1654071670000|2022-06-01 08:21:10|3046.38|3046.38|3046.22|3046.22|3046.38|3046.38|3046.22|3046.22|0
1654071680000|2022-06-01 08:21:20|3046.14|3046.14|3046.14|3046.14|3046.14|3046.14|3046.14|3046.14|0
1654071690000|2022-06-01 08:21:30|3045.85|3045.85|3045.76|3045.76|3045.85|3045.85|3045.76|3045.76|0
1654071700000|2022-06-01 08:21:40|3045.84|3045.84|3045.51|3045.51|3045.84|3045.84|3045.51|3045.51|0
1654071720000|2022-06-01 08:22:00|3045.69|3045.69|3045.69|3045.69|3045.69|3045.69|3045.69|3045.69|0
1654071730000|2022-06-01 08:22:10|3045.51|3045.51|3045.51|3045.51|3045.51|3045.51|3045.51|3045.51|0
1654071740000|2022-06-01 08:22:20|3045.41|3045.41|3045.41|3045.41|3045.41|3045.41|3045.41|3045.41|0
1654071760000|2022-06-01 08:22:40|3045.07|3045.07|3044.97|3044.97|3045.07|3045.07|3044.97|3044.97|0
1654071780000|2022-06-01 08:23:00|3045.08|3045.08|3045.08|3045.08|3045.08|3045.08|3045.08|3045.08|0
1654071820000|2022-06-01 08:23:40|3045.12|3045.12|3045.12|3045.12|3045.12|3045.12|3045.12|3045.12|0
1654071840000|2022-06-01 08:24:00|3044.91|3044.91|3045.12|3045.12|3045.12|3045.12|3044.91|3044.91|0
1654071880000|2022-06-01 08:24:40|3044.95|3044.95|3044.95|3044.95|3044.95|3044.95|3044.95|3044.95|0
1654071890000|2022-06-01 08:24:50|3044.87|3044.87|3044.87|3044.87|3044.87|3044.87|3044.87|3044.87|0
1654071900000|2022-06-01 08:25:00|3044.79|3044.79|3045.1|3045.1|3045.1|3045.1|3044.79|3044.79|0
1654071920000|2022-06-01 08:25:20|3045.18|3045.18|3044.95|3044.95|3045.18|3045.18|3044.95|3044.95|0
1654071930000|2022-06-01 08:25:30|3045.05|3045.05|3045.05|3045.05|3045.05|3045.05|3045.05|3045.05|0
1654071940000|2022-06-01 08:25:40|3045.72|3045.72|3045.72|3045.72|3045.72|3045.72|3045.72|3045.72|0
1654071950000|2022-06-01 08:25:50|3045.96|3045.96|3045.96|3045.96|3045.96|3045.96|3045.96|3045.96|0
1654071970000|2022-06-01 08:26:10|3046|3046|3045.93|3045.93|3046.04|3046.04|3045.93|3045.93|0
1654071980000|2022-06-01 08:26:20|3045.97|3045.97|3047.42|3047.42|3047.42|3047.42|3045.97|3045.97|0
1654071990000|2022-06-01 08:26:30|3047.35|3047.35|3047.35|3047.35|3047.35|3047.35|3047.35|3047.35|0
1654072000000|2022-06-01 08:26:40|3047.19|3047.19|3047.19|3047.19|3047.19|3047.19|3047.19|3047.19|0
1654072010000|2022-06-01 08:26:50|3047.34|3047.34|3047.19|3047.19|3047.41|3047.41|3047.19|3047.19|0
1654072020000|2022-06-01 08:27:00|3047.23|3047.23|3047.8|3047.8|3047.8|3047.8|3047.23|3047.23|0
1654072040000|2022-06-01 08:27:20|3048.33|3048.33|3048.51|3048.51|3048.51|3048.51|3048.33|3048.33|0
1654072070000|2022-06-01 08:27:50|3048.59|3048.59|3048.59|3048.59|3048.59|3048.59|3048.59|3048.59|0
1654072090000|2022-06-01 08:28:10|3048.46|3048.46|3048.46|3048.46|3048.46|3048.46|3048.46|3048.46|0
1654072100000|2022-06-01 08:28:20|3048.29|3048.29|3048.29|3048.29|3048.29|3048.29|3048.29|3048.29|0
1654072120000|2022-06-01 08:28:40|3048.46|3048.46|3048.46|3048.46|3048.46|3048.46|3048.46|3048.46|0
1654072150000|2022-06-01 08:29:10|3048.64|3048.64|3048.64|3048.64|3048.64|3048.64|3048.64|3048.64|0
1654072180000|2022-06-01 08:29:40|3048.48|3048.48|3048.48|3048.48|3048.48|3048.48|3048.48|3048.48|0
1654072190000|2022-06-01 08:29:50|3048.96|3048.96|3048.88|3048.88|3048.96|3048.96|3048.88|3048.88|0
1654072230000|2022-06-01 08:30:30|3049.21|3049.21|3049.21|3049.21|3049.21|3049.21|3049.21|3049.21|0
1654072240000|2022-06-01 08:30:40|3049.07|3049.07|3049.07|3049.07|3049.07|3049.07|3049.07|3049.07|0
1654072250000|2022-06-01 08:30:50|3048.73|3048.73|3048.4|3048.4|3048.73|3048.73|3048.4|3048.4|0
1654072270000|2022-06-01 08:31:10|3048.72|3048.72|3048.79|3048.79|3048.79|3048.79|3048.72|3048.72|0
1654072300000|2022-06-01 08:31:40|3049|3049|3049|3049|3049|3049|3049|3049|0
1654072310000|2022-06-01 08:31:50|3049.07|3049.07|3049.07|3049.07|3049.07|3049.07|3049.07|3049.07|0
1654072340000|2022-06-01 08:32:20|3048.96|3048.96|3048.96|3048.96|3048.96|3048.96|3048.96|3048.96|0
1654072350000|2022-06-01 08:32:30|3049.07|3049.07|3049.07|3049.07|3049.07|3049.07|3049.07|3049.07|0
1654072360000|2022-06-01 08:32:40|3049.17|3049.17|3049.17|3049.17|3049.17|3049.17|3049.17|3049.17|0
1654072370000|2022-06-01 08:32:50|3049.21|3049.21|3049.21|3049.21|3049.21|3049.21|3049.21|3049.21|0
1654072380000|2022-06-01 08:33:00|3049.17|3049.17|3049.2|3049.2|3049.24|3049.24|3049.17|3049.17|0
1654072390000|2022-06-01 08:33:10|3049.09|3049.09|3048.91|3048.91|3049.27|3049.27|3048.74|3048.74|0
1654072410000|2022-06-01 08:33:30|3048.83|3048.83|3048.83|3048.83|3048.83|3048.83|3048.83|3048.83|0
1654072440000|2022-06-01 08:34:00|3048.66|3048.66|3048.66|3048.66|3048.66|3048.66|3048.66|3048.66|0
1654072500000|2022-06-01 08:35:00|3048.77|3048.77|3048.77|3048.77|3048.77|3048.77|3048.77|3048.77|0
1654072570000|2022-06-01 08:36:10|3048.59|3048.59|3048.42|3048.42|3048.59|3048.59|3048.42|3048.42|0
1654072580000|2022-06-01 08:36:20|3047.42|3047.42|3047.42|3047.42|3047.42|3047.42|3047.42|3047.42|0
1654072620000|2022-06-01 08:37:00|3047.24|3047.24|3047.29|3047.29|3047.29|3047.29|3047.24|3047.24|0
1654072640000|2022-06-01 08:37:20|3047.18|3047.18|3047.18|3047.18|3047.18|3047.18|3047.18|3047.18|0
1654072650000|2022-06-01 08:37:30|3047.01|3047.01|3047.01|3047.01|3047.01|3047.01|3047.01|3047.01|0
1654072660000|2022-06-01 08:37:40|3047.08|3047.08|3047.08|3047.08|3047.08|3047.08|3047.08|3047.08|0
1654072680000|2022-06-01 08:38:00|3046.97|3046.97|3046.97|3046.97|3046.97|3046.97|3046.97|3046.97|0
1654072690000|2022-06-01 08:38:10|3047.64|3047.64|3047.64|3047.64|3047.64|3047.64|3047.64|3047.64|0
1654072700000|2022-06-01 08:38:20|3047.55|3047.55|3048.03|3048.03|3048.03|3048.03|3047.55|3047.55|0
1654072710000|2022-06-01 08:38:30|3048.07|3048.07|3048.07|3048.07|3048.07|3048.07|3048.07|3048.07|0
1654072720000|2022-06-01 08:38:40|3047.89|3047.89|3047.89|3047.89|3047.89|3047.89|3047.89|3047.89|0
1654072740000|2022-06-01 08:39:00|3047.98|3047.98|3048.53|3048.53|3048.53|3048.53|3047.98|3047.98|0
1654072750000|2022-06-01 08:39:10|3048.63|3048.63|3048.64|3048.64|3048.89|3048.89|3048.48|3048.48|0
1654072780000|2022-06-01 08:39:40|3048.97|3048.97|3048.97|3048.97|3048.97|3048.97|3048.97|3048.97|0
1654072790000|2022-06-01 08:39:50|3048.86|3048.86|3048.82|3048.82|3048.96|3048.96|3048.82|3048.82|0
1654072800000|2022-06-01 08:40:00|3048.75|3048.75|3048.58|3048.58|3048.75|3048.75|3048.58|3048.58|0
1654072820000|2022-06-01 08:40:20|3048.68|3048.68|3048.68|3048.68|3048.68|3048.68|3048.68|3048.68|0
1654072840000|2022-06-01 08:40:40|3048.87|3048.87|3048.76|3048.76|3048.87|3048.87|3048.76|3048.76|0
1654072850000|2022-06-01 08:40:50|3048.94|3048.94|3048.94|3048.94|3048.94|3048.94|3048.94|3048.94|0
1654072970000|2022-06-01 08:42:50|3049.15|3049.15|3050.15|3050.15|3050.15|3050.15|3049.15|3049.15|0
1654072980000|2022-06-01 08:43:00|3049.48|3049.48|3049.48|3049.48|3049.48|3049.48|3049.48|3049.48|0
1654072990000|2022-06-01 08:43:10|3049.15|3049.15|3049.15|3049.15|3049.15|3049.15|3049.15|3049.15|0
1654073020000|2022-06-01 08:43:40|3048.91|3048.91|3047.67|3047.67|3049.24|3049.24|3047.67|3047.67|0
1654073030000|2022-06-01 08:43:50|3047.59|3047.59|3047.47|3047.47|3047.59|3047.59|3047.47|3047.47|0
1654073040000|2022-06-01 08:44:00|3047.39|3047.39|3047.39|3047.39|3047.39|3047.39|3047.39|3047.39|0
1654073060000|2022-06-01 08:44:20|3047.47|3047.47|3047.28|3047.28|3047.47|3047.47|3047.19|3047.19|0
1654073070000|2022-06-01 08:44:30|3046.95|3046.95|3046.5|3046.5|3046.95|3046.95|3046.4|3046.4|0
1654073080000|2022-06-01 08:44:40|3046.33|3046.33|3046.33|3046.33|3046.33|3046.33|3046.33|3046.33|0
1654073090000|2022-06-01 08:44:50|3046.42|3046.42|3046.11|3046.11|3046.42|3046.42|3046.11|3046.11|0
1654073100000|2022-06-01 08:45:00|3045.7|3045.7|3045.65|3045.65|3045.7|3045.7|3045.65|3045.65|0
1654073110000|2022-06-01 08:45:10|3045.99|3045.99|3045.34|3045.34|3045.99|3045.99|3045.34|3045.34|0
1654073120000|2022-06-01 08:45:20|3045.52|3045.52|3045.01|3045.01|3045.52|3045.52|3044.89|3044.89|0
1654073160000|2022-06-01 08:46:00|3045.22|3045.22|3045.22|3045.22|3045.22|3045.22|3045.22|3045.22|0
1654073180000|2022-06-01 08:46:20|3045.55|3045.55|3045.44|3045.44|3045.55|3045.55|3045.44|3045.44|0
1654073190000|2022-06-01 08:46:30|3045.1|3045.1|3045|3045|3045.1|3045.1|3045|3045|0
1654073210000|2022-06-01 08:46:50|3045.18|3045.18|3045.18|3045.18|3045.18|3045.18|3045.18|3045.18|0
1654073220000|2022-06-01 08:47:00|3045.09|3045.09|3045.1|3045.1|3045.1|3045.1|3044.79|3044.79|0
1654073280000|2022-06-01 08:48:00|3044.77|3044.77|3044.43|3044.43|3044.77|3044.77|3044.43|3044.43|0
1654073300000|2022-06-01 08:48:20|3044.22|3044.22|3044.22|3044.22|3044.22|3044.22|3044.22|3044.22|0
1654073310000|2022-06-01 08:48:30|3044.56|3044.56|3044.56|3044.56|3044.56|3044.56|3044.56|3044.56|0
1654073320000|2022-06-01 08:48:40|3044.24|3044.24|3044.24|3044.24|3044.24|3044.24|3044.24|3044.24|0
1654073340000|2022-06-01 08:49:00|3044.17|3044.17|3043.92|3043.92|3044.17|3044.17|3043.92|3043.92|0
1654073350000|2022-06-01 08:49:10|3044.03|3044.03|3044.03|3044.03|3044.03|3044.03|3044.03|3044.03|0
1654073370000|2022-06-01 08:49:30|3043.95|3043.95|3043.95|3043.95|3043.95|3043.95|3043.95|3043.95|0
1654073390000|2022-06-01 08:49:50|3043.91|3043.91|3043.83|3043.83|3043.91|3043.91|3043.83|3043.83|0
1654073400000|2022-06-01 08:50:00|3044.01|3044.01|3044.01|3044.01|3044.01|3044.01|3044.01|3044.01|0
1654073430000|2022-06-01 08:50:30|3044.13|3044.13|3044.13|3044.13|3044.13|3044.13|3044.13|3044.13|0
1654073440000|2022-06-01 08:50:40|3044.24|3044.24|3044.57|3044.57|3044.57|3044.57|3044.24|3044.24|0
1654073450000|2022-06-01 08:50:50|3044.68|3044.68|3044.57|3044.57|3044.68|3044.68|3044.57|3044.57|0
1654073470000|2022-06-01 08:51:10|3044.73|3044.73|3044.89|3044.89|3044.89|3044.89|3044.73|3044.73|0
1654073480000|2022-06-01 08:51:20|3044.96|3044.96|3044.92|3044.92|3044.96|3044.96|3044.92|3044.92|0
1654073510000|2022-06-01 08:51:50|3044.99|3044.99|3046.09|3046.09|3046.09|3046.09|3044.99|3044.99|0
1654073520000|2022-06-01 08:52:00|3046.54|3046.54|3046.74|3046.74|3046.74|3046.74|3046.54|3046.54|0
1654073530000|2022-06-01 08:52:10|3046.57|3046.57|3046.49|3046.49|3046.57|3046.57|3046.49|3046.49|0
1654073540000|2022-06-01 08:52:20|3046.45|3046.45|3046.5|3046.5|3046.5|3046.5|3046.34|3046.34|0
1654073550000|2022-06-01 08:52:30|3046.54|3046.54|3046.36|3046.36|3046.54|3046.54|3046.36|3046.36|0
1654073560000|2022-06-01 08:52:40|3046.48|3046.48|3046.48|3046.48|3046.48|3046.48|3046.48|3046.48|0
1654073580000|2022-06-01 08:53:00|3046.56|3046.56|3046.77|3046.77|3046.77|3046.77|3046.56|3046.56|0
1654073600000|2022-06-01 08:53:20|3046.69|3046.69|3047.03|3047.03|3047.03|3047.03|3046.69|3046.69|0
1654073630000|2022-06-01 08:53:50|3046.85|3046.85|3046.85|3046.85|3046.85|3046.85|3046.85|3046.85|0
1654073640000|2022-06-01 08:54:00|3046.64|3046.64|3046.31|3046.31|3046.64|3046.64|3046.31|3046.31|0
1654073650000|2022-06-01 08:54:10|3046.98|3046.98|3046.98|3046.98|3046.98|3046.98|3046.98|3046.98|0
1654073700000|2022-06-01 08:55:00|3046.64|3046.64|3046.64|3046.64|3046.64|3046.64|3046.64|3046.64|0
1654073710000|2022-06-01 08:55:10|3046.72|3046.72|3046.3|3046.3|3046.79|3046.79|3046.3|3046.3|0
1654073760000|2022-06-01 08:56:00|3046.39|3046.39|3046.56|3046.56|3046.56|3046.56|3046.39|3046.39|0
1654073770000|2022-06-01 08:56:10|3046.69|3046.69|3047.57|3047.57|3047.57|3047.57|3046.69|3046.69|0
1654073780000|2022-06-01 08:56:20|3047.68|3047.68|3047.97|3047.97|3047.97|3047.97|3047.68|3047.68|0
1654073790000|2022-06-01 08:56:30|3048.15|3048.15|3048.15|3048.15|3048.15|3048.15|3048.15|3048.15|0
1654073800000|2022-06-01 08:56:40|3048.34|3048.34|3048.57|3048.57|3048.57|3048.57|3048.34|3048.34|0
1654073810000|2022-06-01 08:56:50|3048.69|3048.69|3048.69|3048.69|3048.69|3048.69|3048.69|3048.69|0
1654073850000|2022-06-01 08:57:30|3048.78|3048.78|3048.89|3048.89|3048.89|3048.89|3048.78|3048.78|0
1654073880000|2022-06-01 08:58:00|3049.01|3049.01|3049.01|3049.01|3049.01|3049.01|3049.01|3049.01|0
1654073930000|2022-06-01 08:58:50|3048.67|3048.67|3048.89|3048.89|3048.89|3048.89|3048.67|3048.67|0
1654073960000|2022-06-01 08:59:20|3048.71|3048.71|3048.71|3048.71|3048.71|3048.71|3048.71|3048.71|0
1654073970000|2022-06-01 08:59:30|3048.67|3048.67|3048.55|3048.55|3048.67|3048.67|3048.55|3048.55|0
1654073980000|2022-06-01 08:59:40|3048.62|3048.62|3048.16|3048.16|3048.62|3048.62|3048.16|3048.16|0
1654073990000|2022-06-01 08:59:50|3048.08|3048.08|3048.08|3048.08|3048.08|3048.08|3048.08|3048.08|0
1654074000000|2022-06-01 09:00:00|3048.2|3048.2|3048.11|3048.11|3048.2|3048.2|3048.11|3048.11|0
1654074020000|2022-06-01 09:00:20|3048.45|3048.45|3048.45|3048.45|3048.45|3048.45|3048.45|3048.45|0
1654074050000|2022-06-01 09:00:50|3048.63|3048.63|3048.63|3048.63|3048.63|3048.63|3048.63|3048.63|0
1654074060000|2022-06-01 09:01:00|3048.8|3048.8|3048.84|3048.84|3048.84|3048.84|3048.8|3048.8|0
1654074120000|2022-06-01 09:02:00|3048.64|3048.64|3048.97|3048.97|3048.97|3048.97|3048.64|3048.64|0
1654074130000|2022-06-01 09:02:10|3049.2|3049.2|3049.2|3049.2|3049.2|3049.2|3049.2|3049.2|0
1654074160000|2022-06-01 09:02:40|3049.54|3049.54|3049.54|3049.54|3049.54|3049.54|3049.54|3049.54|0
1654074180000|2022-06-01 09:03:00|3049.42|3049.42|3049.31|3049.31|3049.42|3049.42|3049.31|3049.31|0
1654074190000|2022-06-01 09:03:10|3049.39|3049.39|3049.39|3049.39|3049.39|3049.39|3049.39|3049.39|0
1654074200000|2022-06-01 09:03:20|3049.29|3049.29|3049.29|3049.29|3049.29|3049.29|3049.29|3049.29|0
1654074230000|2022-06-01 09:03:50|3049.4|3049.4|3048.36|3048.36|3049.4|3049.4|3048.29|3048.29|0
1654074260000|2022-06-01 09:04:20|3048.03|3048.03|3047.95|3047.95|3048.03|3048.03|3047.95|3047.95|0
1654074280000|2022-06-01 09:04:40|3047.79|3047.79|3047.79|3047.79|3047.79|3047.79|3047.79|3047.79|0
1654074290000|2022-06-01 09:04:50|3047.95|3047.95|3047.88|3047.88|3047.95|3047.95|3047.77|3047.77|0
1654074300000|2022-06-01 09:05:00|3048.05|3048.05|3048.05|3048.05|3048.05|3048.05|3048.05|3048.05|0
1654074310000|2022-06-01 09:05:10|3048.72|3048.72|3048.68|3048.68|3048.72|3048.72|3048.68|3048.68|0
1654074340000|2022-06-01 09:05:40|3048.99|3048.99|3048.99|3048.99|3048.99|3048.99|3048.99|3048.99|0
1654074350000|2022-06-01 09:05:50|3049.16|3049.16|3049.34|3049.34|3049.34|3049.34|3049.16|3049.16|0
1654074360000|2022-06-01 09:06:00|3049.62|3049.62|3049.62|3049.62|3049.62|3049.62|3049.62|3049.62|0
1654074370000|2022-06-01 09:06:10|3049.45|3049.45|3049.37|3049.37|3049.45|3049.45|3049.37|3049.37|0
1654074380000|2022-06-01 09:06:20|3049.23|3049.23|3050.44|3050.44|3050.44|3050.44|3049.23|3049.23|0
1654074390000|2022-06-01 09:06:30|3049.77|3049.77|3049.77|3049.77|3049.77|3049.77|3049.77|3049.77|0
1654074410000|2022-06-01 09:06:50|3050|3050|3050.32|3050.32|3050.32|3050.32|3050|3050|0
1654074420000|2022-06-01 09:07:00|3051.28|3051.28|3051.5|3051.5|3051.58|3051.58|3050.61|3050.61|0
1654074430000|2022-06-01 09:07:10|3051.42|3051.42|3051.42|3051.42|3051.42|3051.42|3051.42|3051.42|0
1654074440000|2022-06-01 09:07:20|3051.76|3051.76|3052.6|3052.6|3052.6|3052.6|3051.76|3051.76|0
1654074450000|2022-06-01 09:07:30|3052.27|3052.27|3052.37|3052.37|3052.37|3052.37|3052.27|3052.27|0
1654074460000|2022-06-01 09:07:40|3052.04|3052.04|3052.04|3052.04|3052.04|3052.04|3052.04|3052.04|0
1654074510000|2022-06-01 09:08:30|3051.69|3051.69|3052.02|3052.02|3052.02|3052.02|3051.69|3051.69|0
1654074530000|2022-06-01 09:08:50|3052.06|3052.06|3052.06|3052.06|3052.06|3052.06|3052.06|3052.06|0
1654074540000|2022-06-01 09:09:00|3051.73|3051.73|3051.73|3051.73|3051.73|3051.73|3051.73|3051.73|0
1654074590000|2022-06-01 09:09:50|3051.49|3051.49|3051.49|3051.49|3051.49|3051.49|3051.49|3051.49|0
1654074640000|2022-06-01 09:10:40|3051.38|3051.38|3051.26|3051.26|3051.38|3051.38|3051.26|3051.26|0
1654074650000|2022-06-01 09:10:50|3050.86|3050.86|3050.78|3050.78|3050.86|3050.86|3050.78|3050.78|0
1654074660000|2022-06-01 09:11:00|3050.57|3050.57|3050.57|3050.57|3050.57|3050.57|3050.57|3050.57|0
1654074670000|2022-06-01 09:11:10|3050.9|3050.9|3050.9|3050.9|3050.9|3050.9|3050.9|3050.9|0
1654074700000|2022-06-01 09:11:40|3050.85|3050.85|3050.68|3050.68|3050.85|3050.85|3050.68|3050.68|0
1654074710000|2022-06-01 09:11:50|3050.63|3050.63|3050.56|3050.56|3050.63|3050.63|3050.56|3050.56|0
1654074730000|2022-06-01 09:12:10|3050.67|3050.67|3050.68|3050.68|3050.73|3050.73|3050.67|3050.67|0
1654074740000|2022-06-01 09:12:20|3050.6|3050.6|3050.6|3050.6|3050.6|3050.6|3050.6|3050.6|0
1654074750000|2022-06-01 09:12:30|3050.48|3050.48|3050.48|3050.48|3050.48|3050.48|3050.48|3050.48|0
1654074780000|2022-06-01 09:13:00|3050.7|3050.7|3050.7|3050.7|3050.7|3050.7|3050.7|3050.7|0
1654074800000|2022-06-01 09:13:20|3050.63|3050.63|3050.63|3050.63|3050.63|3050.63|3050.63|3050.63|0
1654074820000|2022-06-01 09:13:40|3050.75|3050.75|3050.75|3050.75|3050.75|3050.75|3050.75|3050.75|0
1654074830000|2022-06-01 09:13:50|3050.67|3050.67|3050.75|3050.75|3050.75|3050.75|3050.67|3050.67|0
1654074850000|2022-06-01 09:14:10|3050.8|3050.8|3050.94|3050.94|3051.1|3051.1|3050.8|3050.8|0
1654074920000|2022-06-01 09:15:20|3050.43|3050.43|3050.43|3050.43|3050.43|3050.43|3050.43|3050.43|0
1654074950000|2022-06-01 09:15:50|3050.31|3050.31|3050.37|3050.37|3050.37|3050.37|3050.31|3050.31|0
1654074960000|2022-06-01 09:16:00|3050.45|3050.45|3051.01|3051.01|3051.01|3051.01|3050.3|3050.3|0
1654074970000|2022-06-01 09:16:10|3050.83|3050.83|3050.73|3050.73|3050.9|3050.9|3050.73|3050.73|0
1654074990000|2022-06-01 09:16:30|3050.81|3050.81|3050.85|3050.85|3050.85|3050.85|3050.81|3050.81|0
1654075000000|2022-06-01 09:16:40|3051.18|3051.18|3051.7|3051.7|3051.7|3051.7|3051.18|3051.18|0
1654075010000|2022-06-01 09:16:50|3051.53|3051.53|3051.6|3051.6|3051.6|3051.6|3051.53|3051.53|0
1654075040000|2022-06-01 09:17:20|3052.01|3052.01|3051.6|3051.6|3052.01|3052.01|3051.6|3051.6|0
1654075050000|2022-06-01 09:17:30|3051.68|3051.68|3051.68|3051.68|3051.68|3051.68|3051.68|3051.68|0
1654075060000|2022-06-01 09:17:40|3051.76|3051.76|3052.09|3052.09|3052.09|3052.09|3051.76|3051.76|0
1654075080000|2022-06-01 09:18:00|3052.42|3052.42|3052.57|3052.57|3052.57|3052.57|3052.42|3052.42|0
1654075090000|2022-06-01 09:18:10|3052.67|3052.67|3052.74|3052.74|3052.74|3052.74|3052.64|3052.64|0
1654075110000|2022-06-01 09:18:30|3052.85|3052.85|3052.85|3052.85|3052.85|3052.85|3052.85|3052.85|0
1654075120000|2022-06-01 09:18:40|3053.05|3053.05|3053.12|3053.12|3053.12|3053.12|3053.05|3053.05|0
1654075170000|2022-06-01 09:19:30|3053.47|3053.47|3053.9|3053.9|3053.9|3053.9|3053.47|3053.47|0
1654075180000|2022-06-01 09:19:40|3053.7|3053.7|3053.49|3053.49|3053.7|3053.7|3053.49|3053.49|0
1654075190000|2022-06-01 09:19:50|3053.16|3053.16|3053.23|3053.23|3053.23|3053.23|3053.16|3053.16|0
1654075210000|2022-06-01 09:20:10|3053.02|3053.02|3053.02|3053.02|3053.02|3053.02|3053.02|3053.02|0
1654075230000|2022-06-01 09:20:30|3052.94|3052.94|3052.94|3052.94|3052.94|3052.94|3052.94|3052.94|0
1654075240000|2022-06-01 09:20:40|3053.03|3053.03|3052.96|3052.96|3053.03|3053.03|3052.96|3052.96|0
1654075250000|2022-06-01 09:20:50|3052.79|3052.79|3052.61|3052.61|3052.79|3052.79|3052.61|3052.61|0
1654075280000|2022-06-01 09:21:20|3052.94|3052.94|3052.94|3052.94|3052.94|3052.94|3052.94|3052.94|0
1654075290000|2022-06-01 09:21:30|3052.84|3052.84|3052.84|3052.84|3052.84|3052.84|3052.84|3052.84|0
1654075300000|2022-06-01 09:21:40|3052.73|3052.73|3052.73|3052.73|3052.73|3052.73|3052.73|3052.73|0
1654075310000|2022-06-01 09:21:50|3052.4|3052.4|3052.4|3052.4|3052.4|3052.4|3052.4|3052.4|0
1654075320000|2022-06-01 09:22:00|3052.33|3052.33|3052.33|3052.33|3052.33|3052.33|3052.33|3052.33|0
1654075350000|2022-06-01 09:22:30|3052.15|3052.15|3052.15|3052.15|3052.15|3052.15|3052.15|3052.15|0
1654075360000|2022-06-01 09:22:40|3052.28|3052.28|3052.26|3052.26|3052.41|3052.41|3052.26|3052.26|0
1654075400000|2022-06-01 09:23:20|3051.87|3051.87|3051.76|3051.76|3051.87|3051.87|3051.76|3051.76|0
1654075420000|2022-06-01 09:23:40|3051.85|3051.85|3052.02|3052.02|3052.02|3052.02|3051.85|3051.85|0
1654075480000|2022-06-01 09:24:40|3052.13|3052.13|3052.13|3052.13|3052.13|3052.13|3052.13|3052.13|0
1654075510000|2022-06-01 09:25:10|3052.31|3052.31|3052.31|3052.31|3052.31|3052.31|3052.31|3052.31|0
1654075540000|2022-06-01 09:25:40|3052.21|3052.21|3051.88|3051.88|3052.21|3052.21|3051.88|3051.88|0
1654075550000|2022-06-01 09:25:50|3052.21|3052.21|3052.21|3052.21|3052.21|3052.21|3052.21|3052.21|0
1654075570000|2022-06-01 09:26:10|3052.25|3052.25|3052.25|3052.25|3052.25|3052.25|3052.25|3052.25|0
1654075580000|2022-06-01 09:26:20|3052.29|3052.29|3052.29|3052.29|3052.29|3052.29|3052.29|3052.29|0
1654075590000|2022-06-01 09:26:30|3051.96|3051.96|3051.96|3051.96|3051.96|3051.96|3051.96|3051.96|0
1654075600000|2022-06-01 09:26:40|3052.29|3052.29|3053.12|3053.12|3053.12|3053.12|3052.29|3052.29|0
1654075610000|2022-06-01 09:26:50|3053.54|3053.54|3053.63|3053.63|3053.63|3053.63|3053.54|3053.54|0
1654075630000|2022-06-01 09:27:10|3053.45|3053.45|3053.45|3053.45|3053.45|3053.45|3053.45|3053.45|0
1654075640000|2022-06-01 09:27:20|3053.79|3053.79|3053.66|3053.66|3053.79|3053.79|3053.45|3053.45|0
1654075650000|2022-06-01 09:27:30|3053.33|3053.33|3053.29|3053.29|3053.37|3053.37|3053.29|3053.29|0
1654075660000|2022-06-01 09:27:40|3053.44|3053.44|3053.56|3053.56|3053.56|3053.56|3053.44|3053.44|0
1654075680000|2022-06-01 09:28:00|3053.64|3053.64|3053.72|3053.72|3053.72|3053.72|3053.64|3053.64|0
1654075690000|2022-06-01 09:28:10|3053.8|3053.8|3054.07|3054.07|3054.07|3054.07|3053.64|3053.64|0
1654075700000|2022-06-01 09:28:20|3053.89|3053.89|3053.89|3053.89|3053.89|3053.89|3053.89|3053.89|0
1654075710000|2022-06-01 09:28:30|3053.56|3053.56|3053.56|3053.56|3053.56|3053.56|3053.56|3053.56|0
1654075740000|2022-06-01 09:29:00|3053.43|3053.43|3054.04|3054.04|3054.04|3054.04|3053.43|3053.43|0
1654075750000|2022-06-01 09:29:10|3053.87|3053.87|3054.22|3054.22|3054.22|3054.22|3053.87|3053.87|0
1654075760000|2022-06-01 09:29:20|3054.01|3054.01|3054.13|3054.13|3054.13|3054.13|3054.01|3054.01|0
1654075770000|2022-06-01 09:29:30|3054.37|3054.37|3055.03|3055.03|3055.03|3055.03|3054.37|3054.37|0
1654075790000|2022-06-01 09:29:50|3055.11|3055.11|3054.95|3054.95|3055.11|3055.11|3054.95|3054.95|0
1654075800000|2022-06-01 09:30:00|3055.26|3055.26|3055.47|3055.47|3055.47|3055.47|3055.26|3055.26|0
1654075810000|2022-06-01 09:30:10|3055.55|3055.55|3055.37|3055.37|3055.55|3055.55|3055.37|3055.37|0
1654075830000|2022-06-01 09:30:30|3056.04|3056.04|3056.04|3056.04|3056.04|3056.04|3056.04|3056.04|0
1654075840000|2022-06-01 09:30:40|3055.37|3055.37|3055.37|3055.37|3055.37|3055.37|3055.37|3055.37|0
1654075860000|2022-06-01 09:31:00|3055.33|3055.33|3055.33|3055.33|3055.33|3055.33|3055.33|3055.33|0
1654075920000|2022-06-01 09:32:00|3055.67|3055.67|3055.67|3055.67|3055.67|3055.67|3055.67|3055.67|0
1654075930000|2022-06-01 09:32:10|3055.34|3055.34|3056|3056|3056|3056|3055.34|3055.34|0
1654075940000|2022-06-01 09:32:20|3056.33|3056.33|3057.95|3057.95|3057.95|3057.95|3056.33|3056.33|0
1654075990000|2022-06-01 09:33:10|3057.86|3057.86|3057.95|3057.95|3057.95|3057.95|3057.86|3057.86|0
1654076030000|2022-06-01 09:33:50|3058.28|3058.28|3058.45|3058.45|3058.6|3058.6|3058.28|3058.28|0
1654076040000|2022-06-01 09:34:00|3058.43|3058.43|3058.56|3058.56|3058.56|3058.56|3058.43|3058.43|0
1654076050000|2022-06-01 09:34:10|3058.32|3058.32|3058.32|3058.32|3058.32|3058.32|3058.32|3058.32|0
1654076060000|2022-06-01 09:34:20|3058.4|3058.4|3058.4|3058.4|3058.4|3058.4|3058.4|3058.4|0
1654076080000|2022-06-01 09:34:40|3058.51|3058.51|3058.51|3058.51|3058.51|3058.51|3058.51|3058.51|0
1654076090000|2022-06-01 09:34:50|3058.68|3058.68|3059.35|3059.35|3059.35|3059.35|3058.68|3058.68|0
1654076100000|2022-06-01 09:35:00|3059.28|3059.28|3059.28|3059.28|3059.28|3059.28|3059.28|3059.28|0
1654076110000|2022-06-01 09:35:10|3059.37|3059.37|3059.75|3059.75|3059.75|3059.75|3059.37|3059.37|0
1654076120000|2022-06-01 09:35:20|3059.77|3059.77|3059.58|3059.58|3059.87|3059.87|3059.58|3059.58|0
1654076140000|2022-06-01 09:35:40|3059.66|3059.66|3059.66|3059.66|3059.66|3059.66|3059.66|3059.66|0
1654076160000|2022-06-01 09:36:00|3058.66|3058.66|3058.51|3058.51|3058.66|3058.66|3058.51|3058.51|0
1654076170000|2022-06-01 09:36:10|3058.59|3058.59|3058.59|3058.59|3058.59|3058.59|3058.59|3058.59|0
1654076190000|2022-06-01 09:36:30|3058.7|3058.7|3058.75|3058.75|3058.75|3058.75|3058.7|3058.7|0
1654076250000|2022-06-01 09:37:30|3058.96|3058.96|3058.96|3058.96|3058.96|3058.96|3058.96|3058.96|0
1654076300000|2022-06-01 09:38:20|3059.29|3059.29|3059.21|3059.21|3059.33|3059.33|3059.21|3059.21|0
1654076310000|2022-06-01 09:38:30|3059.17|3059.17|3059.2|3059.2|3059.2|3059.2|3059.17|3059.17|0
1654076330000|2022-06-01 09:38:50|3059.29|3059.29|3059.38|3059.38|3059.38|3059.38|3059.29|3059.29|0
1654076340000|2022-06-01 09:39:00|3059.29|3059.29|3060.24|3060.24|3060.24|3060.24|3059.29|3059.29|0
1654076350000|2022-06-01 09:39:10|3060.14|3060.14|3059.73|3059.73|3060.14|3060.14|3059.65|3059.65|0
1654076360000|2022-06-01 09:39:20|3059.81|3059.81|3059.81|3059.81|3059.81|3059.81|3059.81|3059.81|0
1654076390000|2022-06-01 09:39:50|3059.73|3059.73|3059.99|3059.99|3059.99|3059.99|3059.73|3059.73|0
1654076400000|2022-06-01 09:40:00|3060.03|3060.03|3060.21|3060.21|3060.21|3060.21|3059.95|3059.95|0
1654076410000|2022-06-01 09:40:10|3060.13|3060.13|3060.13|3060.13|3060.13|3060.13|3060.13|3060.13|0
1654076420000|2022-06-01 09:40:20|3060.21|3060.21|3060.21|3060.21|3060.21|3060.21|3060.21|3060.21|0
1654076430000|2022-06-01 09:40:30|3060.17|3060.17|3060.17|3060.17|3060.17|3060.17|3060.17|3060.17|0
1654076440000|2022-06-01 09:40:40|3060.09|3060.09|3060.09|3060.09|3060.09|3060.09|3060.09|3060.09|0
1654076450000|2022-06-01 09:40:50|3060.05|3060.05|3060.17|3060.17|3060.4|3060.4|3060.05|3060.05|0
1654076460000|2022-06-01 09:41:00|3060.38|3060.38|3060.07|3060.07|3060.58|3060.58|3060.07|3060.07|0
1654076470000|2022-06-01 09:41:10|3059.99|3059.99|3059.91|3059.91|3059.99|3059.99|3059.91|3059.91|0
1654076480000|2022-06-01 09:41:20|3060.09|3060.09|3060.03|3060.03|3060.14|3060.14|3060.03|3060.03|0
1654076500000|2022-06-01 09:41:40|3060.17|3060.17|3060.17|3060.17|3060.17|3060.17|3060.17|3060.17|0
1654076560000|2022-06-01 09:42:40|3059.51|3059.51|3059.22|3059.22|3059.55|3059.55|3059.22|3059.22|0
1654076570000|2022-06-01 09:42:50|3059.36|3059.36|3059.36|3059.36|3059.36|3059.36|3059.36|3059.36|0
1654076580000|2022-06-01 09:43:00|3059.47|3059.47|3059.47|3059.47|3059.47|3059.47|3059.47|3059.47|0
1654076650000|2022-06-01 09:44:10|3058.8|3058.8|3058.8|3058.8|3058.8|3058.8|3058.8|3058.8|0
1654076660000|2022-06-01 09:44:20|3058.6|3058.6|3058.41|3058.41|3058.6|3058.6|3058.41|3058.41|0
1654076670000|2022-06-01 09:44:30|3058.3|3058.3|3058.64|3058.64|3058.64|3058.64|3058.15|3058.15|0
1654076680000|2022-06-01 09:44:40|3058.3|3058.3|3058.3|3058.3|3058.3|3058.3|3058.3|3058.3|0
1654076720000|2022-06-01 09:45:20|3058.13|3058.13|3058.05|3058.05|3058.13|3058.13|3058.05|3058.05|0
1654076750000|2022-06-01 09:45:50|3058.15|3058.15|3057.83|3057.83|3058.15|3058.15|3057.83|3057.83|0
1654076780000|2022-06-01 09:46:20|3058.17|3058.17|3058.5|3058.5|3058.5|3058.5|3058.17|3058.17|0
1654076790000|2022-06-01 09:46:30|3058.14|3058.14|3058.14|3058.14|3058.14|3058.14|3058.14|3058.14|0
1654076810000|2022-06-01 09:46:50|3057.92|3057.92|3057.92|3057.92|3057.92|3057.92|3057.92|3057.92|0
1654076820000|2022-06-01 09:47:00|3057.81|3057.81|3057.37|3057.37|3057.81|3057.81|3057.37|3057.37|0
1654076850000|2022-06-01 09:47:30|3057.09|3057.09|3057.09|3057.09|3057.09|3057.09|3057.09|3057.09|0
1654076860000|2022-06-01 09:47:40|3056.76|3056.76|3056.76|3056.76|3056.76|3056.76|3056.76|3056.76|0
1654076870000|2022-06-01 09:47:50|3056.68|3056.68|3056.68|3056.68|3056.68|3056.68|3056.68|3056.68|0
1654076890000|2022-06-01 09:48:10|3056.47|3056.47|3056.18|3056.18|3056.47|3056.47|3056.18|3056.18|0
1654076900000|2022-06-01 09:48:20|3056.16|3056.16|3056.08|3056.08|3056.16|3056.16|3056.08|3056.08|0
1654076910000|2022-06-01 09:48:30|3055.87|3055.87|3055.87|3055.87|3055.87|3055.87|3055.87|3055.87|0
1654076920000|2022-06-01 09:48:40|3055.99|3055.99|3055.99|3055.99|3055.99|3055.99|3055.99|3055.99|0
1654076930000|2022-06-01 09:48:50|3056.44|3056.44|3056.44|3056.44|3056.44|3056.44|3056.44|3056.44|0
1654076940000|2022-06-01 09:49:00|3056.52|3056.52|3056.52|3056.52|3056.52|3056.52|3056.52|3056.52|0
1654076960000|2022-06-01 09:49:20|3056.41|3056.41|3056.29|3056.29|3056.41|3056.41|3056.29|3056.29|0
1654076990000|2022-06-01 09:49:50|3055.9|3055.9|3055.9|3055.9|3055.9|3055.9|3055.9|3055.9|0
1654077000000|2022-06-01 09:50:00|3055.76|3055.76|3055.76|3055.76|3055.76|3055.76|3055.76|3055.76|0
1654077010000|2022-06-01 09:50:10|3055.64|3055.64|3055.64|3055.64|3055.64|3055.64|3055.64|3055.64|0
1654077040000|2022-06-01 09:50:40|3055.57|3055.57|3055.57|3055.57|3055.57|3055.57|3055.57|3055.57|0
1654077110000|2022-06-01 09:51:50|3055.38|3055.38|3055.38|3055.38|3055.38|3055.38|3055.38|3055.38|0
1654077130000|2022-06-01 09:52:10|3055.34|3055.34|3055.34|3055.34|3055.34|3055.34|3055.34|3055.34|0
1654077180000|2022-06-01 09:53:00|3055.67|3055.67|3055.67|3055.67|3055.67|3055.67|3055.67|3055.67|0
1654077210000|2022-06-01 09:53:30|3055.49|3055.49|3055.49|3055.49|3055.49|3055.49|3055.49|3055.49|0
1654077260000|2022-06-01 09:54:20|3055.75|3055.75|3056.26|3056.26|3056.35|3056.35|3055.75|3055.75|0
1654077280000|2022-06-01 09:54:40|3056.37|3056.37|3056.37|3056.37|3056.37|3056.37|3056.37|3056.37|0
1654077300000|2022-06-01 09:55:00|3056.22|3056.22|3056.47|3056.47|3056.47|3056.47|3055.96|3055.96|0
1654077310000|2022-06-01 09:55:10|3057.14|3057.14|3057.14|3057.14|3057.14|3057.14|3057.14|3057.14|0
1654077320000|2022-06-01 09:55:20|3057.22|3057.22|3057.22|3057.22|3057.22|3057.22|3057.22|3057.22|0
1654077340000|2022-06-01 09:55:40|3057.38|3057.38|3057.46|3057.46|3057.46|3057.46|3057.38|3057.38|0
1654077370000|2022-06-01 09:56:10|3057.56|3057.56|3057.56|3057.56|3057.56|3057.56|3057.56|3057.56|0
1654077390000|2022-06-01 09:56:30|3057.64|3057.64|3057.49|3057.49|3057.64|3057.64|3057.49|3057.49|0
1654077400000|2022-06-01 09:56:40|3057.31|3057.31|3057.31|3057.31|3057.31|3057.31|3057.31|3057.31|0
1654077410000|2022-06-01 09:56:50|3057.39|3057.39|3057.39|3057.39|3057.39|3057.39|3057.39|3057.39|0
1654077490000|2022-06-01 09:58:10|3057.18|3057.18|3057.17|3057.17|3057.22|3057.22|3057.17|3057.17|0
1654077500000|2022-06-01 09:58:20|3057.25|3057.25|3056.72|3056.72|3057.25|3057.25|3056.72|3056.72|0
1654077550000|2022-06-01 09:59:10|3056.79|3056.79|3056.79|3056.79|3056.79|3056.79|3056.79|3056.79|0
1654077590000|2022-06-01 09:59:50|3056.41|3056.41|3056.41|3056.41|3056.41|3056.41|3056.41|3056.41|0
1654077600000|2022-06-01 10:00:00|3056.11|3056.11|3054.38|3054.38|3056.11|3056.11|3054.28|3054.28|0
1654077640000|2022-06-01 10:00:40|3054.17|3054.17|3054.06|3054.06|3054.17|3054.17|3054.06|3054.06|0
1654077670000|2022-06-01 10:01:10|3053.95|3053.95|3053.95|3053.95|3053.95|3053.95|3053.95|3053.95|0
1654077730000|2022-06-01 10:02:10|3053.86|3053.86|3053.86|3053.86|3053.86|3053.86|3053.86|3053.86|0
1654077740000|2022-06-01 10:02:20|3053.77|3053.77|3053.77|3053.77|3053.77|3053.77|3053.77|3053.77|0
1654077750000|2022-06-01 10:02:30|3053.62|3053.62|3053.62|3053.62|3053.62|3053.62|3053.62|3053.62|0
1654077760000|2022-06-01 10:02:40|3053.52|3053.52|3053.52|3053.52|3053.52|3053.52|3053.52|3053.52|0
1654077770000|2022-06-01 10:02:50|3053.45|3053.45|3053.45|3053.45|3053.45|3053.45|3053.45|3053.45|0
1654077780000|2022-06-01 10:03:00|3053.38|3053.38|3053.38|3053.38|3053.38|3053.38|3053.38|3053.38|0
1654077790000|2022-06-01 10:03:10|3053.3|3053.3|3053.3|3053.3|3053.3|3053.3|3053.3|3053.3|0
1654077800000|2022-06-01 10:03:20|3053.38|3053.38|3053.38|3053.38|3053.38|3053.38|3053.38|3053.38|0
1654077820000|2022-06-01 10:03:40|3053.43|3053.43|3053.43|3053.43|3053.43|3053.43|3053.43|3053.43|0
1654077840000|2022-06-01 10:04:00|3053.07|3053.07|3053.07|3053.07|3053.07|3053.07|3052.98|3052.98|0
1654077850000|2022-06-01 10:04:10|3052.99|3052.99|3052.93|3052.93|3053.04|3053.04|3052.93|3052.93|0
1654077860000|2022-06-01 10:04:20|3052.81|3052.81|3051.49|3051.49|3052.81|3052.81|3051.49|3051.49|0
1654077870000|2022-06-01 10:04:30|3051.13|3051.13|3050.72|3050.72|3051.13|3051.13|3050.68|3050.68|0
1654077880000|2022-06-01 10:04:40|3050.6|3050.6|3050.29|3050.29|3050.6|3050.6|3050.29|3050.29|0
1654077890000|2022-06-01 10:04:50|3050.19|3050.19|3049.9|3049.9|3050.19|3050.19|3049.3|3049.3|0
1654077900000|2022-06-01 10:05:00|3049.67|3049.67|3049.67|3049.67|3049.67|3049.67|3049.59|3049.59|0
1654077910000|2022-06-01 10:05:10|3049.49|3049.49|3049.49|3049.49|3049.49|3049.49|3049.49|3049.49|0
1654077930000|2022-06-01 10:05:30|3049.43|3049.43|3049.43|3049.43|3049.43|3049.43|3049.43|3049.43|0
1654077940000|2022-06-01 10:05:40|3049.26|3049.26|3049.26|3049.26|3049.26|3049.26|3049.26|3049.26|0
1654077950000|2022-06-01 10:05:50|3049.15|3049.15|3048.96|3048.96|3049.15|3049.15|3048.96|3048.96|0
1654077960000|2022-06-01 10:06:00|3048.87|3048.87|3048.87|3048.87|3048.87|3048.87|3048.87|3048.87|0
1654077970000|2022-06-01 10:06:10|3048.54|3048.54|3048.2|3048.2|3048.54|3048.54|3048.2|3048.2|0
1654077980000|2022-06-01 10:06:20|3047.97|3047.97|3047.87|3047.87|3047.97|3047.97|3047.87|3047.87|0
1654078000000|2022-06-01 10:06:40|3047.76|3047.76|3047.53|3047.53|3047.76|3047.76|3047.53|3047.53|0
1654078010000|2022-06-01 10:06:50|3047.36|3047.36|3047.36|3047.36|3047.36|3047.36|3047.36|3047.36|0
1654078020000|2022-06-01 10:07:00|3047.25|3047.25|3047.36|3047.36|3047.36|3047.36|3047.25|3047.25|0
1654078030000|2022-06-01 10:07:10|3047.44|3047.44|3047.25|3047.25|3047.44|3047.44|3047.25|3047.25|0
1654078050000|2022-06-01 10:07:30|3047.6|3047.6|3047.6|3047.6|3047.6|3047.6|3047.6|3047.6|0
1654078070000|2022-06-01 10:07:50|3047.68|3047.68|3047.68|3047.68|3047.68|3047.68|3047.68|3047.68|0
1654078080000|2022-06-01 10:08:00|3047.61|3047.61|3047.26|3047.26|3047.61|3047.61|3047.26|3047.26|0
1654078110000|2022-06-01 10:08:30|3047.18|3047.18|3047.35|3047.35|3047.35|3047.35|3047.18|3047.18|0
1654078160000|2022-06-01 10:09:20|3047.3|3047.3|3047.3|3047.3|3047.3|3047.3|3047.3|3047.3|0
1654078230000|2022-06-01 10:10:30|3047.2|3047.2|3047.2|3047.2|3047.2|3047.2|3047.2|3047.2|0
1654078320000|2022-06-01 10:12:00|3047.01|3047.01|3047.01|3047.01|3047.01|3047.01|3047.01|3047.01|0
1654078340000|2022-06-01 10:12:20|3047.1|3047.1|3047.1|3047.1|3047.1|3047.1|3047.1|3047.1|0
1654078390000|2022-06-01 10:13:10|3047.18|3047.18|3047.18|3047.18|3047.18|3047.18|3047.18|3047.18|0
1654078400000|2022-06-01 10:13:20|3046.65|3046.65|3046.48|3046.48|3046.65|3046.65|3046.48|3046.48|0
1654078410000|2022-06-01 10:13:30|3046.65|3046.65|3045.65|3045.65|3046.65|3046.65|3045.65|3045.65|0
1654078450000|2022-06-01 10:14:10|3045.57|3045.57|3045.65|3045.65|3045.65|3045.65|3045.57|3045.57|0
1654078460000|2022-06-01 10:14:20|3045.44|3045.44|3045.62|3045.62|3045.62|3045.62|3045.44|3045.44|0
1654078550000|2022-06-01 10:15:50|3045.74|3045.74|3045.74|3045.74|3045.74|3045.74|3045.74|3045.74|0
1654078670000|2022-06-01 10:17:50|3045.92|3045.92|3045.92|3045.92|3045.92|3045.92|3045.92|3045.92|0
1654078680000|2022-06-01 10:18:00|3046.15|3046.15|3046.15|3046.15|3046.15|3046.15|3046.15|3046.15|0
1654078710000|2022-06-01 10:18:30|3046.49|3046.49|3046.49|3046.49|3046.49|3046.49|3046.49|3046.49|0
1654078760000|2022-06-01 10:19:20|3046.57|3046.57|3046.57|3046.57|3046.57|3046.57|3046.57|3046.57|0
1654078800000|2022-06-01 10:20:00|3046.68|3046.68|3046.57|3046.57|3046.68|3046.68|3046.57|3046.57|0
1654078810000|2022-06-01 10:20:10|3046.71|3046.71|3046.71|3046.71|3046.71|3046.71|3046.71|3046.71|0
1654078820000|2022-06-01 10:20:20|3047.04|3047.04|3047.13|3047.13|3047.13|3047.13|3047.04|3047.04|0
1654078830000|2022-06-01 10:20:30|3047.07|3047.07|3047.07|3047.07|3047.07|3047.07|3047.07|3047.07|0
1654078850000|2022-06-01 10:20:50|3046.86|3046.86|3046.97|3046.97|3046.97|3046.97|3046.86|3046.86|0
1654079000000|2022-06-01 10:23:20|3046.79|3046.79|3046.79|3046.79|3046.79|3046.79|3046.79|3046.79|0
1654079010000|2022-06-01 10:23:30|3046.55|3046.55|3045.58|3045.58|3046.55|3046.55|3045.58|3045.58|0
1654079020000|2022-06-01 10:23:40|3045.48|3045.48|3045.48|3045.48|3045.48|3045.48|3045.48|3045.48|0
1654079040000|2022-06-01 10:24:00|3045.64|3045.64|3045.64|3045.64|3045.64|3045.64|3045.64|3045.64|0
1654079050000|2022-06-01 10:24:10|3045.54|3045.54|3045.58|3045.58|3045.58|3045.58|3045.54|3045.54|0
1654079060000|2022-06-01 10:24:20|3045.92|3045.92|3045.92|3045.92|3045.92|3045.92|3045.92|3045.92|0
1654079080000|2022-06-01 10:24:40|3045.85|3045.85|3045.85|3045.85|3045.85|3045.85|3045.85|3045.85|0
1654079110000|2022-06-01 10:25:10|3045.96|3045.96|3045.96|3045.96|3045.96|3045.96|3045.96|3045.96|0
1654079120000|2022-06-01 10:25:20|3045.78|3045.78|3045.78|3045.78|3045.78|3045.78|3045.78|3045.78|0
1654079130000|2022-06-01 10:25:30|3045.61|3045.61|3045.61|3045.61|3045.61|3045.61|3045.61|3045.61|0
1654079200000|2022-06-01 10:26:40|3045.53|3045.53|3045.53|3045.53|3045.53|3045.53|3045.53|3045.53|0
1654079210000|2022-06-01 10:26:50|3045.61|3045.61|3045.46|3045.46|3045.77|3045.77|3045.46|3045.46|0
1654079220000|2022-06-01 10:27:00|3045.3|3045.3|3045.73|3045.73|3045.73|3045.73|3045.3|3045.3|0
1654079230000|2022-06-01 10:27:10|3045.91|3045.91|3045.91|3045.91|3045.91|3045.91|3045.91|3045.91|0
1654079280000|2022-06-01 10:28:00|3045.73|3045.73|3045.41|3045.41|3045.73|3045.73|3045.41|3045.41|0
1654079290000|2022-06-01 10:28:10|3045.62|3045.62|3045.62|3045.62|3045.62|3045.62|3045.62|3045.62|0
1654079380000|2022-06-01 10:29:40|3045.75|3045.75|3045.75|3045.75|3045.75|3045.75|3045.75|3045.75|0
1654079410000|2022-06-01 10:30:10|3045.71|3045.71|3045.71|3045.71|3045.71|3045.71|3045.71|3045.71|0
1654079430000|2022-06-01 10:30:30|3045.61|3045.61|3045.61|3045.61|3045.61|3045.61|3045.61|3045.61|0
1654079470000|2022-06-01 10:31:10|3045.94|3045.94|3045.61|3045.61|3045.94|3045.94|3045.61|3045.61|0
1654079480000|2022-06-01 10:31:20|3045.94|3045.94|3045.94|3045.94|3045.94|3045.94|3045.94|3045.94|0
1654079490000|2022-06-01 10:31:30|3046.06|3046.06|3046.06|3046.06|3046.06|3046.06|3046.06|3046.06|0
1654079500000|2022-06-01 10:31:40|3046.15|3046.15|3046.15|3046.15|3046.15|3046.15|3046.15|3046.15|0
1654079530000|2022-06-01 10:32:10|3046.26|3046.26|3046.26|3046.26|3046.26|3046.26|3046.26|3046.26|0
1654079550000|2022-06-01 10:32:30|3046.34|3046.34|3046.55|3046.55|3046.55|3046.55|3046.34|3046.34|0
1654079630000|2022-06-01 10:33:50|3046.12|3046.12|3046.12|3046.12|3046.12|3046.12|3046.12|3046.12|0
1654079640000|2022-06-01 10:34:00|3045.88|3045.88|3045.88|3045.88|3045.88|3045.88|3045.88|3045.88|0
1654079650000|2022-06-01 10:34:10|3045.54|3045.54|3045.18|3045.18|3045.54|3045.54|3045.18|3045.18|0
1654079660000|2022-06-01 10:34:20|3045|3045|3045.18|3045.18|3045.18|3045.18|3045|3045|0
1654079710000|2022-06-01 10:35:10|3045.06|3045.06|3045.06|3045.06|3045.06|3045.06|3045.06|3045.06|0
1654079730000|2022-06-01 10:35:30|3045.39|3045.39|3045.49|3045.49|3045.49|3045.49|3045.39|3045.39|0
1654079790000|2022-06-01 10:36:30|3045.52|3045.52|3045.47|3045.47|3045.52|3045.52|3045.47|3045.47|0
1654079800000|2022-06-01 10:36:40|3045.63|3045.63|3045.63|3045.63|3045.63|3045.63|3045.63|3045.63|0
1654079810000|2022-06-01 10:36:50|3045.52|3045.52|3045.52|3045.52|3045.52|3045.52|3045.52|3045.52|0
1654079850000|2022-06-01 10:37:30|3045.59|3045.59|3045.59|3045.59|3045.59|3045.59|3045.59|3045.59|0
1654079860000|2022-06-01 10:37:40|3045.41|3045.41|3045.41|3045.41|3045.41|3045.41|3045.41|3045.41|0
1654079870000|2022-06-01 10:37:50|3045.5|3045.5|3045.5|3045.5|3045.5|3045.5|3045.5|3045.5|0
1654079970000|2022-06-01 10:39:30|3045.1|3045.1|3045.28|3045.28|3045.28|3045.28|3045.1|3045.1|0
1654079980000|2022-06-01 10:39:40|3045.1|3045.1|3045.1|3045.1|3045.1|3045.1|3045.1|3045.1|0
1654080000000|2022-06-01 10:40:00|3045.18|3045.18|3045.29|3045.29|3045.29|3045.29|3045.18|3045.18|0
1654080040000|2022-06-01 10:40:40|3045.21|3045.21|3045.21|3045.21|3045.21|3045.21|3045.21|3045.21|0
1654080080000|2022-06-01 10:41:20|3045.03|3045.03|3045.03|3045.03|3045.03|3045.03|3045.03|3045.03|0
1654080110000|2022-06-01 10:41:50|3045.36|3045.36|3045.36|3045.36|3045.36|3045.36|3045.36|3045.36|0
1654080120000|2022-06-01 10:42:00|3045.72|3045.72|3045.39|3045.39|3045.72|3045.72|3045.39|3045.39|0
1654080190000|2022-06-01 10:43:10|3045.23|3045.23|3045.3|3045.3|3045.3|3045.3|3045.23|3045.23|0
1654080220000|2022-06-01 10:43:40|3045.26|3045.26|3045.26|3045.26|3045.26|3045.26|3045.26|3045.26|0
1654080260000|2022-06-01 10:44:20|3045.34|3045.34|3045.34|3045.34|3045.34|3045.34|3045.34|3045.34|0
1654080270000|2022-06-01 10:44:30|3045.29|3045.29|3045.29|3045.29|3045.29|3045.29|3045.29|3045.29|0
1654080350000|2022-06-01 10:45:50|3045.21|3045.21|3045.21|3045.21|3045.21|3045.21|3045.21|3045.21|0
1654080370000|2022-06-01 10:46:10|3045.13|3045.13|3045.13|3045.13|3045.13|3045.13|3045.13|3045.13|0
1654080380000|2022-06-01 10:46:20|3045.05|3045.05|3045.05|3045.05|3045.05|3045.05|3045.05|3045.05|0
1654080390000|2022-06-01 10:46:30|3044.93|3044.93|3044.88|3044.88|3044.93|3044.93|3044.88|3044.88|0
1654080400000|2022-06-01 10:46:40|3044.55|3044.55|3044.55|3044.55|3044.55|3044.55|3044.55|3044.55|0
1654080410000|2022-06-01 10:46:50|3044.59|3044.59|3044.64|3044.64|3044.64|3044.64|3044.59|3044.59|0
1654080420000|2022-06-01 10:47:00|3044.48|3044.48|3044.18|3044.18|3044.48|3044.48|3044.18|3044.18|0
1654080430000|2022-06-01 10:47:10|3044.3|3044.3|3044.3|3044.3|3044.3|3044.3|3044.3|3044.3|0
1654080450000|2022-06-01 10:47:30|3044.33|3044.33|3044.33|3044.33|3044.33|3044.33|3044.33|3044.33|0
1654080460000|2022-06-01 10:47:40|3044.35|3044.35|3044.13|3044.13|3044.35|3044.35|3044.13|3044.13|0
1654080480000|2022-06-01 10:48:00|3043.8|3043.8|3043.96|3043.96|3043.96|3043.96|3043.8|3043.8|0
1654080500000|2022-06-01 10:48:20|3044.12|3044.12|3044.12|3044.12|3044.12|3044.12|3044.12|3044.12|0
1654080550000|2022-06-01 10:49:10|3044|3044|3044.45|3044.45|3044.45|3044.45|3044|3044|0
1654080570000|2022-06-01 10:49:30|3044.37|3044.37|3044.29|3044.29|3044.37|3044.37|3044.29|3044.29|0
1654080600000|2022-06-01 10:50:00|3045.29|3045.29|3045.29|3045.29|3045.29|3045.29|3045.29|3045.29|0
1654080610000|2022-06-01 10:50:10|3045.41|3045.41|3045.41|3045.41|3045.41|3045.41|3045.41|3045.41|0
1654080620000|2022-06-01 10:50:20|3045.34|3045.34|3045.3|3045.3|3045.34|3045.34|3045.3|3045.3|0
1654080650000|2022-06-01 10:50:50|3044.96|3044.96|3044.96|3044.96|3044.96|3044.96|3044.96|3044.96|0
1654080670000|2022-06-01 10:51:10|3044.63|3044.63|3044.63|3044.63|3044.63|3044.63|3044.63|3044.63|0
1654080700000|2022-06-01 10:51:40|3044.45|3044.45|3044.1|3044.1|3044.45|3044.45|3044.1|3044.1|0
1654080720000|2022-06-01 10:52:00|3044.15|3044.15|3044.21|3044.21|3044.21|3044.21|3044.15|3044.15|0
1654080770000|2022-06-01 10:52:50|3044.13|3044.13|3043.92|3043.92|3044.13|3044.13|3043.92|3043.92|0
1654080780000|2022-06-01 10:53:00|3043.82|3043.82|3043.82|3043.82|3043.82|3043.82|3043.82|3043.82|0
1654080830000|2022-06-01 10:53:50|3043.9|3043.9|3043.9|3043.9|3043.9|3043.9|3043.9|3043.9|0
1654080840000|2022-06-01 10:54:00|3043.82|3043.82|3043.75|3043.75|3043.9|3043.9|3043.75|3043.75|0
1654080870000|2022-06-01 10:54:30|3043.58|3043.58|3043.58|3043.58|3043.58|3043.58|3043.58|3043.58|0
1654080890000|2022-06-01 10:54:50|3043.65|3043.65|3043.65|3043.65|3043.65|3043.65|3043.65|3043.65|0
1654080900000|2022-06-01 10:55:00|3043.77|3043.77|3043.77|3043.77|3043.77|3043.77|3043.77|3043.77|0
1654080940000|2022-06-01 10:55:40|3043.44|3043.44|3043.36|3043.36|3043.44|3043.44|3043.36|3043.36|0
1654080990000|2022-06-01 10:56:30|3043.7|3043.7|3043.7|3043.7|3043.7|3043.7|3043.7|3043.7|0
1654081010000|2022-06-01 10:56:50|3043.62|3043.62|3043.62|3043.62|3043.62|3043.62|3043.62|3043.62|0
1654081020000|2022-06-01 10:57:00|3043.49|3043.49|3043.49|3043.49|3043.49|3043.49|3043.49|3043.49|0
1654081080000|2022-06-01 10:58:00|3043.57|3043.57|3043.49|3043.49|3043.57|3043.57|3043.49|3043.49|0
1654081120000|2022-06-01 10:58:40|3043.57|3043.57|3043.49|3043.49|3043.57|3043.57|3043.49|3043.49|0
1654081140000|2022-06-01 10:59:00|3043.45|3043.45|3042.43|3042.43|3043.45|3043.45|3042.43|3042.43|0
1654081150000|2022-06-01 10:59:10|3042.64|3042.64|3042.63|3042.63|3042.75|3042.75|3042.63|3042.63|0
1654081160000|2022-06-01 10:59:20|3042.4|3042.4|3042.24|3042.24|3042.4|3042.4|3042.24|3042.24|0
1654081170000|2022-06-01 10:59:30|3042|3042|3040.64|3040.64|3042|3042|3040.56|3040.56|0
1654081180000|2022-06-01 10:59:40|3040.56|3040.56|3038.99|3038.99|3040.56|3040.56|3038.99|3038.99|0
1654081190000|2022-06-01 10:59:50|3039.1|3039.1|3038.58|3038.58|3039.1|3039.1|3038.58|3038.58|0
1654081200000|2022-06-01 11:00:00|3038.5|3038.5|3038.22|3038.22|3038.5|3038.5|3038.22|3038.22|0
1654081210000|2022-06-01 11:00:10|3037.86|3037.86|3037.73|3037.73|3037.86|3037.86|3037.51|3037.51|0
1654081220000|2022-06-01 11:00:20|3038.08|3038.08|3037.85|3037.85|3038.16|3038.16|3037.85|3037.85|0
1654081300000|2022-06-01 11:01:40|3037.94|3037.94|3037.94|3037.94|3037.94|3037.94|3037.94|3037.94|0
1654081320000|2022-06-01 11:02:00|3037.99|3037.99|3038.64|3038.64|3038.64|3038.64|3037.99|3037.99|0
1654081330000|2022-06-01 11:02:10|3038.57|3038.57|3038.64|3038.64|3038.64|3038.64|3038.57|3038.57|0
1654081340000|2022-06-01 11:02:20|3038.72|3038.72|3038.77|3038.77|3038.77|3038.77|3038.72|3038.72|0
1654081350000|2022-06-01 11:02:30|3038.43|3038.43|3038.43|3038.43|3038.43|3038.43|3038.43|3038.43|0
1654081400000|2022-06-01 11:03:20|3038.77|3038.77|3038.43|3038.43|3038.77|3038.77|3038.43|3038.43|0
1654081410000|2022-06-01 11:03:30|3038.48|3038.48|3038.48|3038.48|3038.48|3038.48|3038.48|3038.48|0
1654081430000|2022-06-01 11:03:50|3037.82|3037.82|3037.82|3037.82|3037.82|3037.82|3037.82|3037.82|0
1654081440000|2022-06-01 11:04:00|3038.05|3038.05|3038.13|3038.13|3038.13|3038.13|3038.05|3038.05|0
1654081450000|2022-06-01 11:04:10|3038.05|3038.05|3038.07|3038.07|3038.41|3038.41|3038.05|3038.05|0
1654081470000|2022-06-01 11:04:30|3037.74|3037.74|3038.05|3038.05|3038.05|3038.05|3037.74|3037.74|0
1654081480000|2022-06-01 11:04:40|3038.21|3038.21|3038.32|3038.32|3038.32|3038.32|3038.21|3038.21|0
1654081490000|2022-06-01 11:04:50|3038.99|3038.99|3039.9|3039.9|3039.9|3039.9|3038.99|3038.99|0
1654081500000|2022-06-01 11:05:00|3039.97|3039.97|3040.13|3040.13|3040.13|3040.13|3039.97|3039.97|0
1654081520000|2022-06-01 11:05:20|3040.21|3040.21|3040.21|3040.21|3040.21|3040.21|3040.21|3040.21|0
1654081530000|2022-06-01 11:05:30|3040.52|3040.52|3040.52|3040.52|3040.52|3040.52|3040.52|3040.52|0
1654081550000|2022-06-01 11:05:50|3040.63|3040.63|3040.63|3040.63|3040.63|3040.63|3040.63|3040.63|0
1654081560000|2022-06-01 11:06:00|3040.79|3040.79|3040.79|3040.79|3040.79|3040.79|3040.79|3040.79|0
1654081570000|2022-06-01 11:06:10|3040.89|3040.89|3040.89|3040.89|3040.89|3040.89|3040.89|3040.89|0
1654081590000|2022-06-01 11:06:30|3040.97|3040.97|3041.31|3041.31|3041.39|3041.39|3040.97|3040.97|0
1654081600000|2022-06-01 11:06:40|3041.4|3041.4|3041.4|3041.4|3041.4|3041.4|3041.4|3041.4|0
1654081620000|2022-06-01 11:07:00|3041.3|3041.3|3042.16|3042.16|3042.49|3042.49|3041.3|3041.3|0
1654081630000|2022-06-01 11:07:10|3042.28|3042.28|3042.28|3042.28|3042.28|3042.28|3042.28|3042.28|0
1654081700000|2022-06-01 11:08:20|3042.2|3042.2|3042.2|3042.2|3042.2|3042.2|3042.2|3042.2|0
1654081730000|2022-06-01 11:08:50|3042.41|3042.41|3042.41|3042.41|3042.41|3042.41|3042.41|3042.41|0
1654081780000|2022-06-01 11:09:40|3042.74|3042.74|3042.74|3042.74|3042.74|3042.74|3042.74|3042.74|0
1654081820000|2022-06-01 11:10:20|3042.95|3042.95|3042.84|3042.84|3042.95|3042.95|3042.84|3042.84|0
1654081840000|2022-06-01 11:10:40|3042.74|3042.74|3042.84|3042.84|3042.84|3042.84|3042.74|3042.74|0
1654081880000|2022-06-01 11:11:20|3042.74|3042.74|3042.74|3042.74|3042.74|3042.74|3042.74|3042.74|0
1654081920000|2022-06-01 11:12:00|3043.08|3043.08|3043.08|3043.08|3043.08|3043.08|3043.08|3043.08|0
1654081950000|2022-06-01 11:12:30|3043.12|3043.12|3043.12|3043.12|3043.12|3043.12|3043.12|3043.12|0
1654081970000|2022-06-01 11:12:50|3042.95|3042.95|3042.95|3042.95|3042.95|3042.95|3042.95|3042.95|0
1654082010000|2022-06-01 11:13:30|3043.06|3043.06|3043.06|3043.06|3043.06|3043.06|3043.06|3043.06|0
1654082050000|2022-06-01 11:14:10|3043.38|3043.38|3043.55|3043.55|3043.55|3043.55|3043.38|3043.38|0
1654082080000|2022-06-01 11:14:40|3043.63|3043.63|3043.86|3043.86|3043.94|3043.94|3043.63|3043.63|0
1654082090000|2022-06-01 11:14:50|3043.7|3043.7|3043.7|3043.7|3043.7|3043.7|3043.7|3043.7|0
1654082100000|2022-06-01 11:15:00|3043.74|3043.74|3043.74|3043.74|3043.74|3043.74|3043.74|3043.74|0
1654082160000|2022-06-01 11:16:00|3043.84|3043.84|3043.74|3043.74|3043.84|3043.84|3043.74|3043.74|0
1654082170000|2022-06-01 11:16:10|3043.4|3043.4|3043.21|3043.21|3043.4|3043.4|3043.21|3043.21|0
1654082240000|2022-06-01 11:17:20|3043.53|3043.53|3043.77|3043.77|3043.77|3043.77|3043.53|3043.53|0
1654082250000|2022-06-01 11:17:30|3043.97|3043.97|3044.31|3044.31|3044.31|3044.31|3043.97|3043.97|0
1654082270000|2022-06-01 11:17:50|3044.47|3044.47|3044.47|3044.47|3044.47|3044.47|3044.47|3044.47|0
1654082280000|2022-06-01 11:18:00|3044.54|3044.54|3044.59|3044.59|3044.67|3044.67|3044.54|3044.54|0
1654082290000|2022-06-01 11:18:10|3044.61|3044.61|3044.61|3044.61|3044.61|3044.61|3044.61|3044.61|0
1654082300000|2022-06-01 11:18:20|3044.38|3044.38|3044.45|3044.45|3044.45|3044.45|3044.38|3044.38|0
1654082320000|2022-06-01 11:18:40|3044.56|3044.56|3044.68|3044.68|3044.68|3044.68|3044.56|3044.56|0
1654082370000|2022-06-01 11:19:30|3044.35|3044.35|3044.35|3044.35|3044.35|3044.35|3044.35|3044.35|0
1654082380000|2022-06-01 11:19:40|3044.24|3044.24|3044.24|3044.24|3044.24|3044.24|3044.24|3044.24|0
1654082400000|2022-06-01 11:20:00|3044.32|3044.32|3044.32|3044.32|3044.32|3044.32|3044.32|3044.32|0
1654082420000|2022-06-01 11:20:20|3044.2|3044.2|3044.2|3044.2|3044.2|3044.2|3044.2|3044.2|0
1654082480000|2022-06-01 11:21:20|3044.24|3044.24|3044.24|3044.24|3044.24|3044.24|3044.24|3044.24|0
1654082490000|2022-06-01 11:21:30|3044.36|3044.36|3044.43|3044.43|3044.43|3044.43|3044.36|3044.36|0
1654082500000|2022-06-01 11:21:40|3044.6|3044.6|3044.6|3044.6|3044.6|3044.6|3044.6|3044.6|0
1654082510000|2022-06-01 11:21:50|3044.81|3044.81|3045|3045|3045|3045|3044.81|3044.81|0
1654082520000|2022-06-01 11:22:00|3045.08|3045.08|3045.08|3045.08|3045.08|3045.08|3045.08|3045.08|0
1654082530000|2022-06-01 11:22:10|3044.97|3044.97|3044.97|3044.97|3044.97|3044.97|3044.97|3044.97|0
1654082540000|2022-06-01 11:22:20|3044.79|3044.79|3044.6|3044.6|3044.79|3044.79|3044.6|3044.6|0
1654082550000|2022-06-01 11:22:30|3044.44|3044.44|3044.52|3044.52|3044.6|3044.6|3044.44|3044.44|0
1654082560000|2022-06-01 11:22:40|3044.44|3044.44|3044.44|3044.44|3044.44|3044.44|3044.44|3044.44|0
1654082570000|2022-06-01 11:22:50|3044.09|3044.09|3044.52|3044.52|3044.52|3044.52|3044.09|3044.09|0
1654082580000|2022-06-01 11:23:00|3044.16|3044.16|3043.63|3043.63|3044.16|3044.16|3043.63|3043.63|0
1654082590000|2022-06-01 11:23:10|3043.47|3043.47|3043.47|3043.47|3043.47|3043.47|3043.47|3043.47|0
1654082610000|2022-06-01 11:23:30|3043.4|3043.4|3043.48|3043.48|3043.48|3043.48|3043.4|3043.4|0
1654082620000|2022-06-01 11:23:40|3043.3|3043.3|3042.87|3042.87|3043.3|3043.3|3042.87|3042.87|0
1654082640000|2022-06-01 11:24:00|3043.2|3043.2|3043.2|3043.2|3043.2|3043.2|3043.2|3043.2|0
1654082670000|2022-06-01 11:24:30|3043.28|3043.28|3043.28|3043.28|3043.28|3043.28|3043.28|3043.28|0
1654082720000|2022-06-01 11:25:20|3043.2|3043.2|3043.2|3043.2|3043.2|3043.2|3043.2|3043.2|0
1654082730000|2022-06-01 11:25:30|3043.32|3043.32|3043.32|3043.32|3043.32|3043.32|3043.32|3043.32|0
1654082760000|2022-06-01 11:26:00|3043.28|3043.28|3043.28|3043.28|3043.28|3043.28|3043.28|3043.28|0
1654082790000|2022-06-01 11:26:30|3043.38|3043.38|3043.38|3043.38|3043.38|3043.38|3043.38|3043.38|0
1654082800000|2022-06-01 11:26:40|3043.48|3043.48|3043.48|3043.48|3043.48|3043.48|3043.48|3043.48|0
1654082850000|2022-06-01 11:27:30|3043.37|3043.37|3043.37|3043.37|3043.37|3043.37|3043.37|3043.37|0
1654082860000|2022-06-01 11:27:40|3043.19|3043.19|3043.01|3043.01|3043.19|3043.19|3043.01|3043.01|0
1654082870000|2022-06-01 11:27:50|3043.19|3043.19|3043.65|3043.65|3043.65|3043.65|3043.19|3043.19|0
1654082880000|2022-06-01 11:28:00|3043.55|3043.55|3043.55|3043.55|3043.55|3043.55|3043.55|3043.55|0
1654082910000|2022-06-01 11:28:30|3043.7|3043.7|3043.91|3043.91|3043.91|3043.91|3043.7|3043.7|0
1654082920000|2022-06-01 11:28:40|3043.73|3043.73|3043.73|3043.73|3043.73|3043.73|3043.73|3043.73|0
1654082960000|2022-06-01 11:29:20|3043.71|3043.71|3043.56|3043.56|3043.71|3043.71|3043.56|3043.56|0
1654082980000|2022-06-01 11:29:40|3043.43|3043.43|3043.23|3043.23|3043.43|3043.43|3043.23|3043.23|0
1654083000000|2022-06-01 11:30:00|3043.12|3043.12|3043.3|3043.3|3043.3|3043.3|3043.12|3043.12|0
1654083110000|2022-06-01 11:31:50|3043.22|3043.22|3043.22|3043.22|3043.22|3043.22|3043.22|3043.22|0
1654083150000|2022-06-01 11:32:30|3043.55|3043.55|3043.55|3043.55|3043.55|3043.55|3043.55|3043.55|0
1654083180000|2022-06-01 11:33:00|3043.48|3043.48|3043.48|3043.48|3043.48|3043.48|3043.48|3043.48|0
1654083190000|2022-06-01 11:33:10|3043.62|3043.62|3043.62|3043.62|3043.62|3043.62|3043.62|3043.62|0
1654083200000|2022-06-01 11:33:20|3043.94|3043.94|3044.01|3044.01|3044.01|3044.01|3043.94|3043.94|0
1654083250000|2022-06-01 11:34:10|3043.85|3043.85|3043.85|3043.85|3043.85|3043.85|3043.85|3043.85|0
1654083290000|2022-06-01 11:34:50|3043.71|3043.71|3043.71|3043.71|3043.71|3043.71|3043.71|3043.71|0
1654083320000|2022-06-01 11:35:20|3043.76|3043.76|3043.76|3043.76|3043.76|3043.76|3043.76|3043.76|0
1654083380000|2022-06-01 11:36:20|3043.68|3043.68|3044.5|3044.5|3044.5|3044.5|3043.68|3043.68|0
1654083390000|2022-06-01 11:36:30|3044.7|3044.7|3044.7|3044.7|3044.7|3044.7|3044.7|3044.7|0
1654083400000|2022-06-01 11:36:40|3045.25|3045.25|3045.17|3045.17|3045.25|3045.25|3045.17|3045.17|0
1654083460000|2022-06-01 11:37:40|3045.07|3045.07|3045.07|3045.07|3045.07|3045.07|3045.07|3045.07|0
1654083470000|2022-06-01 11:37:50|3045.21|3045.21|3044.86|3044.86|3045.21|3045.21|3044.86|3044.86|0
1654083480000|2022-06-01 11:38:00|3045.86|3045.86|3046.63|3046.63|3046.63|3046.63|3045.86|3045.86|0
1654083500000|2022-06-01 11:38:20|3046.71|3046.71|3046.63|3046.63|3046.71|3046.71|3046.63|3046.63|0
1654083520000|2022-06-01 11:38:40|3046.71|3046.71|3046.71|3046.71|3046.71|3046.71|3046.71|3046.71|0
1654083570000|2022-06-01 11:39:30|3046.82|3046.82|3046.82|3046.82|3046.82|3046.82|3046.82|3046.82|0
1654083610000|2022-06-01 11:40:10|3046.89|3046.89|3046.89|3046.89|3046.89|3046.89|3046.89|3046.89|0
1654083640000|2022-06-01 11:40:40|3046.85|3046.85|3046.85|3046.85|3046.85|3046.85|3046.85|3046.85|0
1654083680000|2022-06-01 11:41:20|3046.92|3046.92|3046.92|3046.92|3046.92|3046.92|3046.92|3046.92|0
1654083690000|2022-06-01 11:41:30|3047.13|3047.13|3047.13|3047.13|3047.13|3047.13|3047.13|3047.13|0
1654083760000|2022-06-01 11:42:40|3047.17|3047.17|3047.17|3047.17|3047.17|3047.17|3047.17|3047.17|0
1654083870000|2022-06-01 11:44:30|3047|3047|3047|3047|3047|3047|3047|3047|0
1654083880000|2022-06-01 11:44:40|3047.96|3047.96|3048.23|3048.23|3048.23|3048.23|3047.96|3047.96|0
1654083890000|2022-06-01 11:44:50|3048.39|3048.39|3047.17|3047.17|3048.39|3048.39|3047.17|3047.17|0
1654083900000|2022-06-01 11:45:00|3047.09|3047.09|3047.4|3047.4|3047.4|3047.4|3047.09|3047.09|0
1654083910000|2022-06-01 11:45:10|3047.36|3047.36|3047.32|3047.32|3047.36|3047.36|3047.32|3047.32|0
1654083950000|2022-06-01 11:45:50|3047.24|3047.24|3047.24|3047.24|3047.24|3047.24|3047.24|3047.24|0
1654083960000|2022-06-01 11:46:00|3047.13|3047.13|3047.13|3047.13|3047.13|3047.13|3047.13|3047.13|0
1654084020000|2022-06-01 11:47:00|3047.2|3047.2|3047.2|3047.2|3047.2|3047.2|3047.2|3047.2|0
1654084030000|2022-06-01 11:47:10|3047.56|3047.56|3048.02|3048.02|3048.02|3048.02|3047.56|3047.56|0
1654084040000|2022-06-01 11:47:20|3048.19|3048.19|3048.21|3048.21|3048.21|3048.21|3048.19|3048.19|0
1654084050000|2022-06-01 11:47:30|3047.88|3047.88|3048.39|3048.39|3048.39|3048.39|3047.88|3047.88|0
1654084080000|2022-06-01 11:48:00|3048.49|3048.49|3048.6|3048.6|3048.6|3048.6|3048.49|3048.49|0
1654084110000|2022-06-01 11:48:30|3048.53|3048.53|3048.53|3048.53|3048.53|3048.53|3048.53|3048.53|0
1654084120000|2022-06-01 11:48:40|3048.45|3048.45|3049|3049|3049|3049|3048.34|3048.34|0
1654084170000|2022-06-01 11:49:30|3049.12|3049.12|3049.12|3049.12|3049.12|3049.12|3049.12|3049.12|0
1654084190000|2022-06-01 11:49:50|3049.14|3049.14|3049.54|3049.54|3049.54|3049.54|3049.14|3049.14|0
1654084220000|2022-06-01 11:50:20|3048.88|3048.88|3048.88|3048.88|3048.88|3048.88|3048.88|3048.88|0
1654084230000|2022-06-01 11:50:30|3049.05|3049.05|3049.05|3049.05|3049.05|3049.05|3049.05|3049.05|0
1654084250000|2022-06-01 11:50:50|3048.72|3048.72|3048.72|3048.72|3048.72|3048.72|3048.72|3048.72|0
1654084300000|2022-06-01 11:51:40|3048.8|3048.8|3048.8|3048.8|3048.8|3048.8|3048.8|3048.8|0
1654084340000|2022-06-01 11:52:20|3048.88|3048.88|3048.88|3048.88|3048.88|3048.88|3048.88|3048.88|0
1654084350000|2022-06-01 11:52:30|3049.06|3049.06|3049.23|3049.23|3049.59|3049.59|3049.06|3049.06|0
1654084430000|2022-06-01 11:53:50|3049.73|3049.73|3050.44|3050.44|3050.44|3050.44|3049.73|3049.73|0
1654084450000|2022-06-01 11:54:10|3050.77|3050.77|3050.77|3050.77|3050.77|3050.77|3050.77|3050.77|0
1654084460000|2022-06-01 11:54:20|3050.84|3050.84|3050.84|3050.84|3050.84|3050.84|3050.84|3050.84|0
1654084500000|2022-06-01 11:55:00|3051.07|3051.07|3050.99|3050.99|3051.07|3051.07|3050.99|3050.99|0
1654084510000|2022-06-01 11:55:10|3050.95|3050.95|3051.07|3051.07|3051.07|3051.07|3050.95|3050.95|0
1654084520000|2022-06-01 11:55:20|3051.09|3051.09|3051.19|3051.19|3051.19|3051.19|3051.09|3051.09|0
1654084560000|2022-06-01 11:56:00|3051.37|3051.37|3051.37|3051.37|3051.37|3051.37|3051.37|3051.37|0
1654084570000|2022-06-01 11:56:10|3051.69|3051.69|3051.69|3051.69|3051.69|3051.69|3051.69|3051.69|0
1654084620000|2022-06-01 11:57:00|3051.66|3051.66|3051.66|3051.66|3051.66|3051.66|3051.66|3051.66|0
1654084640000|2022-06-01 11:57:20|3051.74|3051.74|3051.74|3051.74|3051.74|3051.74|3051.74|3051.74|0
1654084740000|2022-06-01 11:59:00|3051.67|3051.67|3051.36|3051.36|3051.67|3051.67|3051.36|3051.36|0
1654084750000|2022-06-01 11:59:10|3051.46|3051.46|3051.46|3051.46|3051.46|3051.46|3051.46|3051.46|0
1654084780000|2022-06-01 11:59:40|3051.42|3051.42|3051.64|3051.64|3051.64|3051.64|3051.42|3051.42|0
1654084790000|2022-06-01 11:59:50|3051.56|3051.56|3051.56|3051.56|3051.56|3051.56|3051.56|3051.56|0
1654084820000|2022-06-01 12:00:20|3051.39|3051.39|3051.93|3051.93|3051.93|3051.93|3051.39|3051.39|0
1654084850000|2022-06-01 12:00:50|3051.6|3051.6|3051.68|3051.68|3051.68|3051.68|3051.6|3051.6|0
1654084890000|2022-06-01 12:01:30|3051.5|3051.5|3051.14|3051.14|3051.5|3051.5|3051.14|3051.14|0
1654084910000|2022-06-01 12:01:50|3050.81|3050.81|3050.81|3050.81|3050.81|3050.81|3050.81|3050.81|0
1654084950000|2022-06-01 12:02:30|3050.65|3050.65|3050.65|3050.65|3050.65|3050.65|3050.65|3050.65|0
1654084960000|2022-06-01 12:02:40|3050.58|3050.58|3050.58|3050.58|3050.58|3050.58|3050.58|3050.58|0
1654084990000|2022-06-01 12:03:10|3050.47|3050.47|3050.37|3050.37|3050.47|3050.47|3050.37|3050.37|0
1654085020000|2022-06-01 12:03:40|3050.19|3050.19|3049.68|3049.68|3050.19|3050.19|3049.68|3049.68|0
1654085040000|2022-06-01 12:04:00|3049.5|3049.5|3048.79|3048.79|3049.5|3049.5|3048.79|3048.79|0
1654085050000|2022-06-01 12:04:10|3048.61|3048.61|3048.21|3048.21|3048.61|3048.61|3048.21|3048.21|0
1654085060000|2022-06-01 12:04:20|3048.14|3048.14|3047.98|3047.98|3048.14|3048.14|3047.98|3047.98|0
1654085070000|2022-06-01 12:04:30|3047.78|3047.78|3047.67|3047.67|3047.78|3047.78|3047.67|3047.67|0
1654085080000|2022-06-01 12:04:40|3047.59|3047.59|3046.97|3046.97|3047.71|3047.71|3046.97|3046.97|0
1654085100000|2022-06-01 12:05:00|3046.9|3046.9|3046.57|3046.57|3046.9|3046.9|3046.57|3046.57|0
1654085120000|2022-06-01 12:05:20|3046.45|3046.45|3045.92|3045.92|3046.45|3046.45|3045.92|3045.92|0
1654085130000|2022-06-01 12:05:30|3046.1|3046.1|3046.1|3046.1|3046.1|3046.1|3046.1|3046.1|0
1654085190000|2022-06-01 12:06:30|3046.43|3046.43|3046.76|3046.76|3046.76|3046.76|3046.43|3046.43|0
1654085200000|2022-06-01 12:06:40|3047.18|3047.18|3047.18|3047.18|3047.18|3047.18|3047.18|3047.18|0
1654085220000|2022-06-01 12:07:00|3047|3047|3046.98|3046.98|3047|3047|3046.98|3046.98|0
1654085250000|2022-06-01 12:07:30|3047.1|3047.1|3047.1|3047.1|3047.1|3047.1|3047.1|3047.1|0
1654085260000|2022-06-01 12:07:40|3047.43|3047.43|3047.43|3047.43|3047.43|3047.43|3047.43|3047.43|0
1654085270000|2022-06-01 12:07:50|3047.51|3047.51|3047.74|3047.74|3047.74|3047.74|3047.51|3047.51|0
1654085280000|2022-06-01 12:08:00|3047.79|3047.79|3047.79|3047.79|3047.79|3047.79|3047.79|3047.79|0
1654085310000|2022-06-01 12:08:30|3047.67|3047.67|3047.67|3047.67|3047.67|3047.67|3047.67|3047.67|0
1654085330000|2022-06-01 12:08:50|3048.01|3048.01|3047.8|3047.8|3048.01|3048.01|3047.8|3047.8|0
1654085360000|2022-06-01 12:09:20|3047.72|3047.72|3047.82|3047.82|3047.82|3047.82|3047.72|3047.72|0
1654085380000|2022-06-01 12:09:40|3048|3048|3048|3048|3048|3048|3048|3048|0
1654085450000|2022-06-01 12:10:50|3048.08|3048.08|3048.08|3048.08|3048.08|3048.08|3048.08|3048.08|0
1654085480000|2022-06-01 12:11:20|3048.03|3048.03|3048.1|3048.1|3048.1|3048.1|3048.03|3048.03|0
1654085530000|2022-06-01 12:12:10|3047.99|3047.99|3047.99|3047.99|3047.99|3047.99|3047.99|3047.99|0
1654085580000|2022-06-01 12:13:00|3047.92|3047.92|3047.92|3047.92|3047.92|3047.92|3047.92|3047.92|0
1654085600000|2022-06-01 12:13:20|3047.82|3047.82|3047.92|3047.92|3047.92|3047.92|3047.82|3047.82|0
1654085650000|2022-06-01 12:14:10|3048.25|3048.25|3048.25|3048.25|3048.25|3048.25|3048.25|3048.25|0
1654085670000|2022-06-01 12:14:30|3048.27|3048.27|3048.27|3048.27|3048.27|3048.27|3048.27|3048.27|0
1654085680000|2022-06-01 12:14:40|3048.32|3048.32|3048.4|3048.4|3048.4|3048.4|3048.32|3048.32|0
1654085690000|2022-06-01 12:14:50|3048.52|3048.52|3048.52|3048.52|3048.52|3048.52|3048.52|3048.52|0
1654085710000|2022-06-01 12:15:10|3048.62|3048.62|3048.62|3048.62|3048.62|3048.62|3048.62|3048.62|0
1654085720000|2022-06-01 12:15:20|3048.4|3048.4|3048.4|3048.4|3048.4|3048.4|3048.4|3048.4|0
1654085820000|2022-06-01 12:17:00|3048.29|3048.29|3048.13|3048.13|3048.29|3048.29|3048.13|3048.13|0
1654085840000|2022-06-01 12:17:20|3047.92|3047.92|3047.92|3047.92|3047.92|3047.92|3047.92|3047.92|0
1654085860000|2022-06-01 12:17:40|3048.1|3048.1|3048.45|3048.45|3048.63|3048.63|3048.1|3048.1|0
1654085870000|2022-06-01 12:17:50|3048.79|3048.79|3048.79|3048.79|3048.79|3048.79|3048.79|3048.79|0
1654085880000|2022-06-01 12:18:00|3048.9|3048.9|3048.9|3048.9|3048.9|3048.9|3048.9|3048.9|0
1654085890000|2022-06-01 12:18:10|3048.92|3048.92|3048.92|3048.92|3048.92|3048.92|3048.92|3048.92|0
1654085900000|2022-06-01 12:18:20|3048.9|3048.9|3048.7|3048.7|3048.9|3048.9|3048.7|3048.7|0
1654085950000|2022-06-01 12:19:10|3048.54|3048.54|3048.54|3048.54|3048.54|3048.54|3048.54|3048.54|0
1654085980000|2022-06-01 12:19:40|3048.59|3048.59|3048.59|3048.59|3048.59|3048.59|3048.59|3048.59|0
1654086000000|2022-06-01 12:20:00|3048.69|3048.69|3048.69|3048.69|3048.69|3048.69|3048.69|3048.69|0
1654086010000|2022-06-01 12:20:10|3048.8|3048.8|3048.8|3048.8|3048.8|3048.8|3048.8|3048.8|0
1654086020000|2022-06-01 12:20:20|3048.57|3048.57|3048.57|3048.57|3048.57|3048.57|3048.57|3048.57|0
1654086070000|2022-06-01 12:21:10|3048.55|3048.55|3048.55|3048.55|3048.55|3048.55|3048.52|3048.52|0
1654086090000|2022-06-01 12:21:30|3048.39|3048.39|3048.39|3048.39|3048.39|3048.39|3048.39|3048.39|0
1654086120000|2022-06-01 12:22:00|3048.28|3048.28|3048.22|3048.22|3048.28|3048.28|3048.22|3048.22|0
1654086160000|2022-06-01 12:22:40|3048.2|3048.2|3048.27|3048.27|3048.27|3048.27|3048.17|3048.17|0
1654086170000|2022-06-01 12:22:50|3048.03|3048.03|3048.03|3048.03|3048.03|3048.03|3048.03|3048.03|0
1654086200000|2022-06-01 12:23:20|3048.4|3048.4|3048.62|3048.62|3048.62|3048.62|3048.4|3048.4|0
1654086220000|2022-06-01 12:23:40|3048.95|3048.95|3048.95|3048.95|3048.95|3048.95|3048.95|3048.95|0
1654086240000|2022-06-01 12:24:00|3048.62|3048.62|3048.29|3048.29|3048.62|3048.62|3048.29|3048.29|0
1654086260000|2022-06-01 12:24:20|3048.21|3048.21|3048.55|3048.55|3048.55|3048.55|3048.21|3048.21|0
1654086290000|2022-06-01 12:24:50|3048.64|3048.64|3048.74|3048.74|3048.74|3048.74|3048.64|3048.64|0
1654086300000|2022-06-01 12:25:00|3048.81|3048.81|3048.81|3048.81|3048.81|3048.81|3048.81|3048.81|0
1654086320000|2022-06-01 12:25:20|3048.58|3048.58|3048.58|3048.58|3048.58|3048.58|3048.58|3048.58|0
1654086340000|2022-06-01 12:25:40|3048.74|3048.74|3048.82|3048.82|3048.82|3048.82|3048.74|3048.74|0
1654086360000|2022-06-01 12:26:00|3049.03|3049.03|3049.11|3049.11|3049.11|3049.11|3049.03|3049.03|0
1654086370000|2022-06-01 12:26:10|3049.21|3049.21|3049.11|3049.11|3049.21|3049.21|3049.11|3049.11|0
1654086400000|2022-06-01 12:26:40|3049.21|3049.21|3051.39|3051.39|3051.39|3051.39|3049.21|3049.21|0
1654086410000|2022-06-01 12:26:50|3051.35|3051.35|3051.68|3051.68|3051.68|3051.68|3051.35|3051.35|0
1654086420000|2022-06-01 12:27:00|3051.76|3051.76|3051.76|3051.76|3051.76|3051.76|3051.76|3051.76|0
1654086440000|2022-06-01 12:27:20|3051.93|3051.93|3051.93|3051.93|3051.93|3051.93|3051.93|3051.93|0
1654086450000|2022-06-01 12:27:30|3052.17|3052.17|3052.35|3052.35|3052.37|3052.37|3052.17|3052.17|0
1654086460000|2022-06-01 12:27:40|3052.32|3052.32|3052.72|3052.72|3052.72|3052.72|3052.32|3052.32|0
1654086470000|2022-06-01 12:27:50|3052.67|3052.67|3052.7|3052.7|3052.7|3052.7|3052.67|3052.67|0
1654086490000|2022-06-01 12:28:10|3052.77|3052.77|3052.77|3052.77|3052.77|3052.77|3052.77|3052.77|0
1654086520000|2022-06-01 12:28:40|3052.74|3052.74|3052.84|3052.84|3052.84|3052.84|3052.74|3052.74|0
1654086530000|2022-06-01 12:28:50|3053.02|3053.02|3053.11|3053.11|3053.11|3053.11|3053.02|3053.02|0
1654086550000|2022-06-01 12:29:10|3053.19|3053.19|3053.19|3053.19|3053.19|3053.19|3053.19|3053.19|0
1654086570000|2022-06-01 12:29:30|3053.11|3053.11|3053.11|3053.11|3053.11|3053.11|3053.11|3053.11|0
1654086590000|2022-06-01 12:29:50|3053.03|3053.03|3053.03|3053.03|3053.03|3053.03|3053.03|3053.03|0
1654086600000|2022-06-01 12:30:00|3052.95|3052.95|3053.04|3053.04|3053.04|3053.04|3052.84|3052.84|0
1654086620000|2022-06-01 12:30:20|3052.92|3052.92|3052.94|3052.94|3052.94|3052.94|3052.92|3052.92|0
1654086630000|2022-06-01 12:30:30|3052.76|3052.76|3052.12|3052.12|3052.76|3052.76|3052.1|3052.1|0
1654086650000|2022-06-01 12:30:50|3052.02|3052.02|3052.02|3052.02|3052.02|3052.02|3052.02|3052.02|0
1654086670000|2022-06-01 12:31:10|3051.93|3051.93|3051.93|3051.93|3051.93|3051.93|3051.93|3051.93|0
1654086680000|2022-06-01 12:31:20|3051.75|3051.75|3051.7|3051.7|3051.75|3051.75|3051.7|3051.7|0
1654086690000|2022-06-01 12:31:30|3051.37|3051.37|3051.37|3051.37|3051.37|3051.37|3051.37|3051.37|0
1654086720000|2022-06-01 12:32:00|3051.19|3051.19|3051.19|3051.19|3051.19|3051.19|3051.19|3051.19|0
1654086730000|2022-06-01 12:32:10|3051.23|3051.23|3051.23|3051.23|3051.23|3051.23|3051.23|3051.23|0
1654086760000|2022-06-01 12:32:40|3051.27|3051.27|3051.27|3051.27|3051.27|3051.27|3051.27|3051.27|0
1654086770000|2022-06-01 12:32:50|3051.25|3051.25|3050.94|3050.94|3051.25|3051.25|3050.94|3050.94|0
1654086790000|2022-06-01 12:33:10|3050.68|3050.68|3050.26|3050.26|3050.68|3050.68|3050.26|3050.26|0
1654086810000|2022-06-01 12:33:30|3050.34|3050.34|3050.34|3050.34|3050.34|3050.34|3050.34|3050.34|0
1654086860000|2022-06-01 12:34:20|3050|3050|3049.87|3049.87|3050|3050|3049.87|3049.87|0
1654086870000|2022-06-01 12:34:30|3049.83|3049.83|3049.79|3049.79|3049.83|3049.83|3049.79|3049.79|0
1654086880000|2022-06-01 12:34:40|3049.73|3049.73|3049.2|3049.2|3049.73|3049.73|3049.2|3049.2|0
1654086890000|2022-06-01 12:34:50|3049.12|3049.12|3049.12|3049.12|3049.12|3049.12|3049.12|3049.12|0
1654086920000|2022-06-01 12:35:20|3048.94|3048.94|3048.89|3048.89|3048.94|3048.94|3048.89|3048.89|0
1654086930000|2022-06-01 12:35:30|3048.97|3048.97|3048.89|3048.89|3048.97|3048.97|3048.89|3048.89|0
1654086940000|2022-06-01 12:35:40|3048.47|3048.47|3048.47|3048.47|3048.47|3048.47|3048.47|3048.47|0
1654087040000|2022-06-01 12:37:20|3048.43|3048.43|3048.43|3048.43|3048.43|3048.43|3048.43|3048.43|0
1654087070000|2022-06-01 12:37:50|3048.31|3048.31|3048.2|3048.2|3048.31|3048.31|3048.2|3048.2|0
1654087110000|2022-06-01 12:38:30|3048.36|3048.36|3048.26|3048.26|3048.44|3048.44|3048.26|3048.26|0
1654087120000|2022-06-01 12:38:40|3048.09|3048.09|3047.79|3047.79|3048.09|3048.09|3047.79|3047.79|0
1654087130000|2022-06-01 12:38:50|3047.91|3047.91|3047.91|3047.91|3047.91|3047.91|3047.91|3047.91|0
1654087140000|2022-06-01 12:39:00|3048.04|3048.04|3048.14|3048.14|3048.14|3048.14|3048.04|3048.04|0
1654087160000|2022-06-01 12:39:20|3048.09|3048.09|3048.09|3048.09|3048.09|3048.09|3048.09|3048.09|0
1654087200000|2022-06-01 12:40:00|3048.01|3048.01|3048.01|3048.01|3048.01|3048.01|3048.01|3048.01|0
1654087210000|2022-06-01 12:40:10|3047.74|3047.74|3046.91|3046.91|3047.74|3047.74|3046.91|3046.91|0
1654087220000|2022-06-01 12:40:20|3046.75|3046.75|3046.75|3046.75|3046.75|3046.75|3046.75|3046.75|0
1654087230000|2022-06-01 12:40:30|3046.42|3046.42|3046.27|3046.27|3046.42|3046.42|3046.27|3046.27|0
1654087260000|2022-06-01 12:41:00|3045.93|3045.93|3045.93|3045.93|3045.93|3045.93|3045.93|3045.93|0
1654087290000|2022-06-01 12:41:30|3045.84|3045.84|3045.84|3045.84|3045.84|3045.84|3045.84|3045.84|0
1654087320000|2022-06-01 12:42:00|3046.19|3046.19|3046.19|3046.19|3046.19|3046.19|3045.86|3045.86|0
1654087330000|2022-06-01 12:42:10|3046.53|3046.53|3046.53|3046.53|3046.53|3046.53|3046.53|3046.53|0
1654087360000|2022-06-01 12:42:40|3046.3|3046.3|3046.12|3046.12|3046.3|3046.3|3046.12|3046.12|0
1654087370000|2022-06-01 12:42:50|3046.04|3046.04|3045.99|3045.99|3046.04|3046.04|3045.99|3045.99|0
1654087410000|2022-06-01 12:43:30|3045.66|3045.66|3045.66|3045.66|3045.66|3045.66|3045.66|3045.66|0
1654087440000|2022-06-01 12:44:00|3045.62|3045.62|3045.8|3045.8|3045.8|3045.8|3045.62|3045.62|0
1654087480000|2022-06-01 12:44:40|3046.46|3046.46|3046.46|3046.46|3046.46|3046.46|3046.46|3046.46|0
1654087490000|2022-06-01 12:44:50|3046.5|3046.5|3046.5|3046.5|3046.5|3046.5|3046.5|3046.5|0
1654087580000|2022-06-01 12:46:20|3046.43|3046.43|3046.43|3046.43|3046.43|3046.43|3046.43|3046.43|0
1654087600000|2022-06-01 12:46:40|3046.1|3046.1|3046.1|3046.1|3046.1|3046.1|3046.1|3046.1|0
1654087610000|2022-06-01 12:46:50|3046.13|3046.13|3046.13|3046.13|3046.13|3046.13|3046.13|3046.13|0
1654087640000|2022-06-01 12:47:20|3045.79|3045.79|3045.92|3045.92|3045.92|3045.92|3045.79|3045.79|0
1654087650000|2022-06-01 12:47:30|3045.71|3045.71|3045.71|3045.71|3045.71|3045.71|3045.71|3045.71|0
1654087660000|2022-06-01 12:47:40|3045.38|3045.38|3045.3|3045.3|3045.38|3045.38|3045.3|3045.3|0
1654087670000|2022-06-01 12:47:50|3045.37|3045.37|3045.37|3045.37|3045.37|3045.37|3045.37|3045.37|0
1654087720000|2022-06-01 12:48:40|3045.19|3045.19|3045.19|3045.19|3045.19|3045.19|3045.19|3045.19|0
1654087750000|2022-06-01 12:49:10|3045.09|3045.09|3044.98|3044.98|3045.09|3045.09|3044.98|3044.98|0
1654087770000|2022-06-01 12:49:30|3044.74|3044.74|3044.79|3044.79|3044.82|3044.82|3044.71|3044.71|0
1654087780000|2022-06-01 12:49:40|3044.68|3044.68|3044.57|3044.57|3044.68|3044.68|3044.57|3044.57|0
1654087800000|2022-06-01 12:50:00|3044.45|3044.45|3044.45|3044.45|3044.45|3044.45|3044.45|3044.45|0
1654087810000|2022-06-01 12:50:10|3044.57|3044.57|3044.57|3044.57|3044.57|3044.57|3044.57|3044.57|0
1654087830000|2022-06-01 12:50:30|3044.43|3044.43|3044.36|3044.36|3044.43|3044.43|3044.36|3044.36|0
1654087900000|2022-06-01 12:51:40|3044.18|3044.18|3044.18|3044.18|3044.18|3044.18|3044.18|3044.18|0
1654087920000|2022-06-01 12:52:00|3044.29|3044.29|3044.29|3044.29|3044.29|3044.29|3044.29|3044.29|0
1654087940000|2022-06-01 12:52:20|3043.87|3043.87|3043.87|3043.87|3043.87|3043.87|3043.87|3043.87|0
1654087950000|2022-06-01 12:52:30|3044.08|3044.08|3044.08|3044.08|3044.15|3044.15|3044.08|3044.08|0
1654087990000|2022-06-01 12:53:10|3044|3044|3044|3044|3044|3044|3044|3044|0
1654088050000|2022-06-01 12:54:10|3044.11|3044.11|3044.11|3044.11|3044.11|3044.11|3044.11|3044.11|0
1654088060000|2022-06-01 12:54:20|3043.87|3043.87|3043.84|3043.84|3043.87|3043.87|3043.69|3043.69|0
1654088070000|2022-06-01 12:54:30|3043.73|3043.73|3043.7|3043.7|3043.73|3043.73|3043.7|3043.7|0
1654088080000|2022-06-01 12:54:40|3043.63|3043.63|3043.63|3043.63|3043.65|3043.65|3043.63|3043.63|0
1654088090000|2022-06-01 12:54:50|3043.74|3043.74|3043.74|3043.74|3043.74|3043.74|3043.74|3043.74|0
1654088100000|2022-06-01 12:55:00|3043.67|3043.67|3043.64|3043.64|3043.67|3043.67|3043.64|3043.64|0
1654088110000|2022-06-01 12:55:10|3043.82|3043.82|3043.83|3043.83|3044|3044|3043.82|3043.82|0
1654088140000|2022-06-01 12:55:40|3043.5|3043.5|3043.66|3043.66|3043.66|3043.66|3043.5|3043.5|0
1654088150000|2022-06-01 12:55:50|3043.84|3043.84|3044.19|3044.19|3044.37|3044.37|3043.84|3043.84|0
1654088170000|2022-06-01 12:56:10|3044.1|3044.1|3044.14|3044.14|3044.14|3044.14|3044.1|3044.1|0
1654088210000|2022-06-01 12:56:50|3044.8|3044.8|3044.8|3044.8|3044.8|3044.8|3044.8|3044.8|0
1654088220000|2022-06-01 12:57:00|3044.75|3044.75|3044.75|3044.75|3044.75|3044.75|3044.75|3044.75|0
1654088270000|2022-06-01 12:57:50|3044.68|3044.68|3044.68|3044.68|3044.68|3044.68|3044.68|3044.68|0
1654088320000|2022-06-01 12:58:40|3044.34|3044.34|3043.57|3043.57|3044.34|3044.34|3043.57|3043.57|0
1654088360000|2022-06-01 12:59:20|3043.49|3043.49|3043.49|3043.49|3043.49|3043.49|3043.49|3043.49|0
1654088370000|2022-06-01 12:59:30|3043.67|3043.67|3043.74|3043.74|3043.74|3043.74|3043.67|3043.67|0
1654088380000|2022-06-01 12:59:40|3043.92|3043.92|3043.59|3043.59|3043.92|3043.92|3043.59|3043.59|0
1654088450000|2022-06-01 13:00:50|3043.76|3043.76|3043.76|3043.76|3043.76|3043.76|3043.76|3043.76|0
1654088460000|2022-06-01 13:01:00|3043.52|3043.52|3043.52|3043.52|3043.52|3043.52|3043.52|3043.52|0
1654088470000|2022-06-01 13:01:10|3043.7|3043.7|3043.7|3043.7|3043.7|3043.7|3043.7|3043.7|0
1654088510000|2022-06-01 13:01:50|3043.78|3043.78|3043.78|3043.78|3043.78|3043.78|3043.78|3043.78|0
1654088520000|2022-06-01 13:02:00|3043.82|3043.82|3043.82|3043.82|3043.82|3043.82|3043.82|3043.82|0
1654088530000|2022-06-01 13:02:10|3043.93|3043.93|3043.93|3043.93|3043.93|3043.93|3043.93|3043.93|0
1654088540000|2022-06-01 13:02:20|3043.82|3043.82|3043.78|3043.78|3043.82|3043.82|3043.78|3043.78|0
1654088590000|2022-06-01 13:03:10|3043.89|3043.89|3043.89|3043.89|3043.89|3043.89|3043.89|3043.89|0
1654088600000|2022-06-01 13:03:20|3043.83|3043.83|3043.83|3043.83|3043.83|3043.83|3043.83|3043.83|0
1654088630000|2022-06-01 13:03:50|3043.94|3043.94|3043.94|3043.94|3043.94|3043.94|3043.94|3043.94|0
1654088640000|2022-06-01 13:04:00|3044.17|3044.17|3044.17|3044.17|3044.17|3044.17|3044.17|3044.17|0
1654088660000|2022-06-01 13:04:20|3044.26|3044.26|3043.92|3043.92|3044.26|3044.26|3043.82|3043.82|0
1654088670000|2022-06-01 13:04:30|3043.84|3043.84|3043.74|3043.74|3043.84|3043.84|3043.74|3043.74|0
1654088710000|2022-06-01 13:05:10|3043.78|3043.78|3043.78|3043.78|3043.78|3043.78|3043.78|3043.78|0
1654088720000|2022-06-01 13:05:20|3043.7|3043.7|3043.7|3043.7|3043.7|3043.7|3043.7|3043.7|0
1654088740000|2022-06-01 13:05:40|3043.63|3043.63|3043.63|3043.63|3043.63|3043.63|3043.63|3043.63|0
1654088750000|2022-06-01 13:05:50|3043.55|3043.55|3043.39|3043.39|3043.55|3043.55|3043.39|3043.39|0
1654088760000|2022-06-01 13:06:00|3043.36|3043.36|3043.42|3043.42|3043.42|3043.42|3043.34|3043.34|0
1654088780000|2022-06-01 13:06:20|3043.5|3043.5|3043.5|3043.5|3043.5|3043.5|3043.5|3043.5|0
1654088800000|2022-06-01 13:06:40|3043.42|3043.42|3043.42|3043.42|3043.42|3043.42|3043.42|3043.42|0
1654088820000|2022-06-01 13:07:00|3043.5|3043.5|3043.32|3043.32|3043.5|3043.5|3043.32|3043.32|0
1654088860000|2022-06-01 13:07:40|3043.34|3043.34|3043.55|3043.55|3043.55|3043.55|3043.34|3043.34|0
1654088870000|2022-06-01 13:07:50|3043.43|3043.43|3043.43|3043.43|3043.43|3043.43|3043.43|3043.43|0
1654088890000|2022-06-01 13:08:10|3043.25|3043.25|3043.18|3043.18|3043.25|3043.25|3043.18|3043.18|0
1654088900000|2022-06-01 13:08:20|3042.97|3042.97|3042.86|3042.86|3042.97|3042.97|3042.86|3042.86|0
1654088930000|2022-06-01 13:08:50|3042.97|3042.97|3042.97|3042.97|3042.97|3042.97|3042.97|3042.97|0
1654088950000|2022-06-01 13:09:10|3042.93|3042.93|3042.93|3042.93|3042.93|3042.93|3042.93|3042.93|0
1654088960000|2022-06-01 13:09:20|3042.85|3042.85|3042.85|3042.85|3042.85|3042.85|3042.85|3042.85|0
1654088970000|2022-06-01 13:09:30|3042.74|3042.74|3042.7|3042.7|3042.74|3042.74|3042.7|3042.7|0
1654088980000|2022-06-01 13:09:40|3042.37|3042.37|3041.37|3041.37|3042.37|3042.37|3041.04|3041.04|0
1654089030000|2022-06-01 13:10:30|3041.26|3041.26|3042.45|3042.45|3042.45|3042.45|3041.26|3041.26|0
1654089040000|2022-06-01 13:10:40|3042.53|3042.53|3042.35|3042.35|3042.53|3042.53|3042.35|3042.35|0
1654089100000|2022-06-01 13:11:40|3042.27|3042.27|3042.27|3042.27|3042.27|3042.27|3042.27|3042.27|0
1654089110000|2022-06-01 13:11:50|3042.11|3042.11|3042.11|3042.11|3042.11|3042.11|3042.11|3042.11|0
1654089130000|2022-06-01 13:12:10|3042.09|3042.09|3041.8|3041.8|3042.09|3042.09|3041.72|3041.72|0
1654089140000|2022-06-01 13:12:20|3041.71|3041.71|3041.46|3041.46|3041.71|3041.71|3041.46|3041.46|0
1654089150000|2022-06-01 13:12:30|3041.35|3041.35|3041.35|3041.35|3041.35|3041.35|3041.35|3041.35|0
1654089180000|2022-06-01 13:13:00|3041.43|3041.43|3041.43|3041.43|3041.43|3041.43|3041.43|3041.43|0
1654089200000|2022-06-01 13:13:20|3041.51|3041.51|3041.51|3041.51|3041.51|3041.51|3041.51|3041.51|0
1654089210000|2022-06-01 13:13:30|3041.35|3041.35|3041.35|3041.35|3041.35|3041.35|3041.35|3041.35|0
1654089230000|2022-06-01 13:13:50|3041.43|3041.43|3041.43|3041.43|3041.43|3041.43|3041.43|3041.43|0
1654089260000|2022-06-01 13:14:20|3041.1|3041.1|3041.1|3041.1|3041.1|3041.1|3041.1|3041.1|0
1654089280000|2022-06-01 13:14:40|3040.86|3040.86|3040.86|3040.86|3040.86|3040.86|3040.86|3040.86|0
1654089310000|2022-06-01 13:15:10|3040.68|3040.68|3040.68|3040.68|3040.68|3040.68|3040.68|3040.68|0
1654089360000|2022-06-01 13:16:00|3040.86|3040.86|3040.86|3040.86|3040.86|3040.86|3040.86|3040.86|0
1654089390000|2022-06-01 13:16:30|3040.73|3040.73|3040.73|3040.73|3040.73|3040.73|3040.73|3040.73|0
1654089400000|2022-06-01 13:16:40|3040.63|3040.63|3040.63|3040.63|3040.63|3040.63|3040.63|3040.63|0
1654089420000|2022-06-01 13:17:00|3040.77|3040.77|3040.77|3040.77|3040.77|3040.77|3040.77|3040.77|0
1654089440000|2022-06-01 13:17:20|3041.44|3041.44|3041.44|3041.44|3041.44|3041.44|3041.44|3041.44|0
1654089480000|2022-06-01 13:18:00|3041.26|3041.26|3041.26|3041.26|3041.93|3041.93|3041.26|3041.26|0
1654089490000|2022-06-01 13:18:10|3041.37|3041.37|3041.37|3041.37|3041.37|3041.37|3041.37|3041.37|0
1654089500000|2022-06-01 13:18:20|3041.72|3041.72|3041.72|3041.72|3041.72|3041.72|3041.72|3041.72|0
1654089510000|2022-06-01 13:18:30|3041.37|3041.37|3041.37|3041.37|3041.37|3041.37|3041.37|3041.37|0
1654089550000|2022-06-01 13:19:10|3042.03|3042.03|3041.92|3041.92|3042.03|3042.03|3041.92|3041.92|0
1654089570000|2022-06-01 13:19:30|3041.59|3041.59|3041.59|3041.59|3041.59|3041.59|3041.59|3041.59|0
1654089600000|2022-06-01 13:20:00|3041.83|3041.83|3041.91|3041.91|3041.91|3041.91|3041.83|3041.83|0
1654089610000|2022-06-01 13:20:10|3041.75|3041.75|3041.37|3041.37|3041.75|3041.75|3041.37|3041.37|0
1654089620000|2022-06-01 13:20:20|3041.54|3041.54|3041.65|3041.65|3041.65|3041.65|3041.54|3041.54|0
1654089650000|2022-06-01 13:20:50|3041.58|3041.58|3041.58|3041.58|3041.58|3041.58|3041.58|3041.58|0
1654089660000|2022-06-01 13:21:00|3041.66|3041.66|3041.81|3041.81|3041.81|3041.81|3041.66|3041.66|0
1654089670000|2022-06-01 13:21:10|3041.84|3041.84|3041.81|3041.81|3041.84|3041.84|3041.81|3041.81|0
1654089700000|2022-06-01 13:21:40|3041.99|3041.99|3042.11|3042.11|3042.11|3042.11|3041.99|3041.99|0
1654089720000|2022-06-01 13:22:00|3042.28|3042.28|3042.28|3042.28|3042.28|3042.28|3042.28|3042.28|0
1654089770000|2022-06-01 13:22:50|3042.04|3042.04|3042.17|3042.17|3042.17|3042.17|3042.04|3042.04|0
1654089790000|2022-06-01 13:23:10|3042.09|3042.09|3042.09|3042.09|3042.09|3042.09|3042.09|3042.09|0
1654089810000|2022-06-01 13:23:30|3041.91|3041.91|3041.91|3041.91|3041.91|3041.91|3041.91|3041.91|0
1654089820000|2022-06-01 13:23:40|3041.71|3041.71|3041.5|3041.5|3041.71|3041.71|3041.5|3041.5|0
1654089830000|2022-06-01 13:23:50|3041.17|3041.17|3041.17|3041.17|3041.17|3041.17|3041.17|3041.17|0
1654089840000|2022-06-01 13:24:00|3041.34|3041.34|3041.78|3041.78|3041.78|3041.78|3041.34|3041.34|0
1654089850000|2022-06-01 13:24:10|3042.11|3042.11|3042.11|3042.11|3042.11|3042.11|3042.11|3042.11|0
1654089860000|2022-06-01 13:24:20|3042.09|3042.09|3042.09|3042.09|3042.09|3042.09|3042.09|3042.09|0
1654089870000|2022-06-01 13:24:30|3041.99|3041.99|3041.99|3041.99|3041.99|3041.99|3041.99|3041.99|0
1654089880000|2022-06-01 13:24:40|3041.88|3041.88|3041.88|3041.88|3041.88|3041.88|3041.88|3041.88|0
1654089910000|2022-06-01 13:25:10|3042.2|3042.2|3042.43|3042.43|3042.43|3042.43|3042.2|3042.2|0
1654089920000|2022-06-01 13:25:20|3042.53|3042.53|3044.62|3044.62|3044.62|3044.62|3042.53|3042.53|0
1654089950000|2022-06-01 13:25:50|3044.74|3044.74|3044.4|3044.4|3044.74|3044.74|3044.4|3044.4|0
1654089960000|2022-06-01 13:26:00|3044.52|3044.52|3044.52|3044.52|3044.52|3044.52|3044.52|3044.52|0
1654089980000|2022-06-01 13:26:20|3044.85|3044.85|3044.85|3044.85|3044.85|3044.85|3044.52|3044.52|0
1654090000000|2022-06-01 13:26:40|3044.67|3044.67|3044.67|3044.67|3044.67|3044.67|3044.67|3044.67|0
1654090010000|2022-06-01 13:26:50|3044.5|3044.5|3044.5|3044.5|3044.5|3044.5|3044.5|3044.5|0
1654090020000|2022-06-01 13:27:00|3044.58|3044.58|3044.83|3044.83|3044.83|3044.83|3044.58|3044.58|0
1654090030000|2022-06-01 13:27:10|3044.99|3044.99|3044.99|3044.99|3044.99|3044.99|3044.99|3044.99|0
1654090100000|2022-06-01 13:28:20|3045.03|3045.03|3045.03|3045.03|3045.03|3045.03|3045.03|3045.03|0
1654090110000|2022-06-01 13:28:30|3045.11|3045.11|3045.11|3045.11|3045.11|3045.11|3045.11|3045.11|0
1654090120000|2022-06-01 13:28:40|3045.29|3045.29|3045.29|3045.29|3045.29|3045.29|3045.29|3045.29|0
1654090130000|2022-06-01 13:28:50|3045.19|3045.19|3045.38|3045.38|3045.38|3045.38|3045.19|3045.19|0
1654090140000|2022-06-01 13:29:00|3045.46|3045.46|3045.46|3045.46|3045.46|3045.46|3045.46|3045.46|0
1654090150000|2022-06-01 13:29:10|3045.64|3045.64|3045.81|3045.81|3045.81|3045.81|3045.64|3045.64|0
1654090160000|2022-06-01 13:29:20|3045.91|3045.91|3045.91|3045.91|3045.91|3045.91|3045.84|3045.84|0
1654090180000|2022-06-01 13:29:40|3045.71|3045.71|3045.71|3045.71|3045.71|3045.71|3045.71|3045.71|0
1654090190000|2022-06-01 13:29:50|3045.61|3045.61|3046.28|3046.28|3046.28|3046.28|3045.61|3045.61|0
1654090200000|2022-06-01 13:30:00|3046.38|3046.38|3046.59|3046.59|3046.59|3046.59|3046.38|3046.38|0
1654090210000|2022-06-01 13:30:10|3046.7|3046.7|3047.96|3047.96|3048.08|3048.08|3046.7|3046.7|0
1654090220000|2022-06-01 13:30:20|3048.04|3048.04|3048.2|3048.2|3048.32|3048.32|3048.04|3048.04|0
1654090230000|2022-06-01 13:30:30|3048.32|3048.32|3048.32|3048.32|3048.32|3048.32|3048.32|3048.32|0
1654090250000|2022-06-01 13:30:50|3048.24|3048.24|3048.49|3048.49|3048.49|3048.49|3048.24|3048.24|0
1654090260000|2022-06-01 13:31:00|3048.54|3048.54|3048.61|3048.61|3048.61|3048.61|3048.54|3048.54|0
1654090270000|2022-06-01 13:31:10|3048.5|3048.5|3048.53|3048.53|3048.53|3048.53|3048.5|3048.5|0
1654090280000|2022-06-01 13:31:20|3048.73|3048.73|3049.01|3049.01|3049.34|3049.34|3048.73|3048.73|0
1654090290000|2022-06-01 13:31:30|3048.68|3048.68|3049.03|3049.03|3049.54|3049.54|3048.68|3048.68|0
1654090300000|2022-06-01 13:31:40|3049.13|3049.13|3050.57|3050.57|3050.6|3050.6|3049.13|3049.13|0
1654090310000|2022-06-01 13:31:50|3050.68|3050.68|3050.68|3050.68|3050.68|3050.68|3050.68|3050.68|0
1654090320000|2022-06-01 13:32:00|3050.6|3050.6|3049.98|3049.98|3050.6|3050.6|3049.98|3049.98|0
1654090330000|2022-06-01 13:32:10|3049.77|3049.77|3049.47|3049.47|3049.77|3049.77|3049.47|3049.47|0
1654090340000|2022-06-01 13:32:20|3049.4|3049.4|3049.19|3049.19|3049.47|3049.47|3049.19|3049.19|0
1654090350000|2022-06-01 13:32:30|3049.07|3049.07|3049.07|3049.07|3049.07|3049.07|3049.07|3049.07|0
1654090360000|2022-06-01 13:32:40|3048.74|3048.74|3048.6|3048.6|3048.74|3048.74|3048.56|3048.56|0
1654090370000|2022-06-01 13:32:50|3048.53|3048.53|3048.63|3048.63|3048.63|3048.63|3048.53|3048.53|0
1654090380000|2022-06-01 13:33:00|3048.96|3048.96|3048.63|3048.63|3048.96|3048.96|3048.63|3048.63|0
1654090390000|2022-06-01 13:33:10|3048.71|3048.71|3048.71|3048.71|3048.71|3048.71|3048.71|3048.71|0
1654090400000|2022-06-01 13:33:20|3048.81|3048.81|3048.81|3048.81|3048.81|3048.81|3048.81|3048.81|0
1654090410000|2022-06-01 13:33:30|3048.7|3048.7|3048.62|3048.62|3048.7|3048.7|3048.62|3048.62|0
1654090420000|2022-06-01 13:33:40|3048.99|3048.99|3048.53|3048.53|3048.99|3048.99|3048.53|3048.53|0
1654090430000|2022-06-01 13:33:50|3048.46|3048.46|3048.46|3048.46|3048.46|3048.46|3048.46|3048.46|0
1654090440000|2022-06-01 13:34:00|3048.55|3048.55|3048.55|3048.55|3048.55|3048.55|3048.55|3048.55|0
1654090450000|2022-06-01 13:34:10|3048.44|3048.44|3048.23|3048.23|3048.44|3048.44|3048.23|3048.23|0
1654090480000|2022-06-01 13:34:40|3047.89|3047.89|3047.89|3047.89|3047.89|3047.89|3047.89|3047.89|0
1654090490000|2022-06-01 13:34:50|3047.82|3047.82|3047.82|3047.82|3047.82|3047.82|3047.82|3047.82|0
1654090500000|2022-06-01 13:35:00|3047.74|3047.74|3047.74|3047.74|3047.74|3047.74|3047.74|3047.74|0
1654090510000|2022-06-01 13:35:10|3047.38|3047.38|3047.74|3047.74|3047.74|3047.74|3047.38|3047.38|0
1654090520000|2022-06-01 13:35:20|3048.07|3048.07|3048.07|3048.07|3048.07|3048.07|3048.07|3048.07|0
1654090530000|2022-06-01 13:35:30|3047.88|3047.88|3047.81|3047.81|3047.88|3047.88|3047.81|3047.81|0
1654090550000|2022-06-01 13:35:50|3047.71|3047.71|3047.32|3047.32|3047.71|3047.71|3047.32|3047.32|0
1654090560000|2022-06-01 13:36:00|3047.24|3047.24|3046.09|3046.09|3047.24|3047.24|3046.09|3046.09|0
1654090580000|2022-06-01 13:36:20|3046.07|3046.07|3046.03|3046.03|3046.07|3046.07|3045.97|3045.97|0
1654090590000|2022-06-01 13:36:30|3046.36|3046.36|3046.26|3046.26|3046.36|3046.36|3046.26|3046.26|0
1654090600000|2022-06-01 13:36:40|3046.15|3046.15|3046.44|3046.44|3046.44|3046.44|3046.15|3046.15|0
1654090610000|2022-06-01 13:36:50|3046.56|3046.56|3045.85|3045.85|3046.56|3046.56|3045.85|3045.85|0
1654090620000|2022-06-01 13:37:00|3045.52|3045.52|3045.13|3045.13|3045.52|3045.52|3045.13|3045.13|0
1654090630000|2022-06-01 13:37:10|3044.89|3044.89|3044.36|3044.36|3044.89|3044.89|3044.36|3044.36|0
1654090640000|2022-06-01 13:37:20|3044.45|3044.45|3044.11|3044.11|3044.45|3044.45|3044.11|3044.11|0
1654090650000|2022-06-01 13:37:30|3044.19|3044.19|3044.28|3044.28|3044.28|3044.28|3044.19|3044.19|0
1654090660000|2022-06-01 13:37:40|3044.46|3044.46|3044.08|3044.08|3044.46|3044.46|3044.08|3044.08|0
1654090670000|2022-06-01 13:37:50|3044.19|3044.19|3044.19|3044.19|3044.19|3044.19|3044.19|3044.19|0
1654090680000|2022-06-01 13:38:00|3044.01|3044.01|3044.09|3044.09|3044.09|3044.09|3044.01|3044.01|0
1654090690000|2022-06-01 13:38:10|3044.42|3044.42|3044.42|3044.42|3044.42|3044.42|3044.42|3044.42|0
1654090700000|2022-06-01 13:38:20|3044.48|3044.48|3044.4|3044.4|3044.48|3044.48|3044.4|3044.4|0
1654090710000|2022-06-01 13:38:30|3044.22|3044.22|3044.17|3044.17|3044.22|3044.22|3044.17|3044.17|0
1654090720000|2022-06-01 13:38:40|3044.07|3044.07|3043.74|3043.74|3044.07|3044.07|3043.74|3043.74|0
1654090760000|2022-06-01 13:39:20|3043.58|3043.58|3043.58|3043.58|3043.58|3043.58|3043.58|3043.58|0
1654090770000|2022-06-01 13:39:30|3043.25|3043.25|3043.11|3043.11|3043.25|3043.25|3043.11|3043.11|0
1654090780000|2022-06-01 13:39:40|3042.84|3042.84|3042.45|3042.45|3042.92|3042.92|3042.45|3042.45|0
1654090790000|2022-06-01 13:39:50|3042.53|3042.53|3042.3|3042.3|3042.53|3042.53|3042.19|3042.19|0
1654090810000|2022-06-01 13:40:10|3042.15|3042.15|3041.74|3041.74|3042.15|3042.15|3041.74|3041.74|0
1654090820000|2022-06-01 13:40:20|3041.67|3041.67|3041.49|3041.49|3041.67|3041.67|3041.49|3041.49|0
1654090840000|2022-06-01 13:40:40|3041.16|3041.16|3041.16|3041.16|3041.16|3041.16|3041.16|3041.16|0
1654090860000|2022-06-01 13:41:00|3041.49|3041.49|3041.49|3041.49|3041.49|3041.49|3041.49|3041.49|0
1654090880000|2022-06-01 13:41:20|3041.38|3041.38|3041.35|3041.35|3041.49|3041.49|3041.35|3041.35|0
1654090890000|2022-06-01 13:41:30|3041.19|3041.19|3041.19|3041.19|3041.19|3041.19|3041.19|3041.19|0
1654090900000|2022-06-01 13:41:40|3041.24|3041.24|3041.07|3041.07|3041.24|3041.24|3041.07|3041.07|0
1654090910000|2022-06-01 13:41:50|3041.23|3041.23|3041.71|3041.71|3041.71|3041.71|3041.04|3041.04|0
1654090920000|2022-06-01 13:42:00|3041.81|3041.81|3041.3|3041.3|3041.81|3041.81|3041.3|3041.3|0
1654090930000|2022-06-01 13:42:10|3041.22|3041.22|3041.22|3041.22|3041.22|3041.22|3041.22|3041.22|0
1654090940000|2022-06-01 13:42:20|3041.06|3041.06|3040.95|3040.95|3041.06|3041.06|3040.95|3040.95|0
1654090950000|2022-06-01 13:42:30|3040.62|3040.62|3040.62|3040.62|3040.62|3040.62|3040.62|3040.62|0
1654090960000|2022-06-01 13:42:40|3040.29|3040.29|3040.37|3040.37|3040.37|3040.37|3040.29|3040.29|0
1654090970000|2022-06-01 13:42:50|3040.03|3040.03|3040.03|3040.03|3040.03|3040.03|3040.03|3040.03|0
1654090990000|2022-06-01 13:43:10|3039.96|3039.96|3039.96|3039.96|3039.96|3039.96|3039.96|3039.96|0
1654091000000|2022-06-01 13:43:20|3039.89|3039.89|3039.89|3039.89|3039.89|3039.89|3039.89|3039.89|0
1654091010000|2022-06-01 13:43:30|3039.81|3039.81|3039.81|3039.81|3039.81|3039.81|3039.81|3039.81|0
1654091020000|2022-06-01 13:43:40|3039.89|3039.89|3039.92|3039.92|3039.96|3039.96|3039.89|3039.89|0
1654091060000|2022-06-01 13:44:20|3040.05|3040.05|3040.05|3040.05|3040.05|3040.05|3040.05|3040.05|0
1654091080000|2022-06-01 13:44:40|3039.92|3039.92|3040|3040|3040|3040|3039.92|3039.92|0
1654091110000|2022-06-01 13:45:10|3039.93|3039.93|3039.93|3039.93|3039.93|3039.93|3039.93|3039.93|0
1654091120000|2022-06-01 13:45:20|3039.82|3039.82|3039.45|3039.45|3039.82|3039.82|3039.45|3039.45|0
1654091130000|2022-06-01 13:45:30|3039.34|3039.34|3039.34|3039.34|3039.34|3039.34|3039.34|3039.34|0
1654091150000|2022-06-01 13:45:50|3039.26|3039.26|3039.26|3039.26|3039.26|3039.26|3039.26|3039.26|0
1654091160000|2022-06-01 13:46:00|3039.38|3039.38|3039.21|3039.21|3039.42|3039.42|3039.21|3039.21|0
1654091170000|2022-06-01 13:46:10|3039.1|3039.1|3039.01|3039.01|3039.13|3039.13|3038.97|3038.97|0
1654091190000|2022-06-01 13:46:30|3039.09|3039.09|3039.09|3039.09|3039.09|3039.09|3039.09|3039.09|0
1654091200000|2022-06-01 13:46:40|3038.93|3038.93|3038.93|3038.93|3038.93|3038.93|3038.93|3038.93|0
1654091220000|2022-06-01 13:47:00|3039.27|3039.27|3038.77|3038.77|3039.27|3039.27|3038.77|3038.77|0
1654091230000|2022-06-01 13:47:10|3038.85|3038.85|3038.85|3038.85|3038.85|3038.85|3038.85|3038.85|0
1654091250000|2022-06-01 13:47:30|3038.62|3038.62|3038.62|3038.62|3038.62|3038.62|3038.62|3038.62|0
1654091270000|2022-06-01 13:47:50|3038.51|3038.51|3038.4|3038.4|3038.51|3038.51|3038.4|3038.4|0
1654091280000|2022-06-01 13:48:00|3038.27|3038.27|3037.58|3037.58|3038.27|3038.27|3037.25|3037.25|0
1654091290000|2022-06-01 13:48:10|3037.47|3037.47|3037.14|3037.14|3037.47|3037.47|3037.14|3037.14|0
1654091300000|2022-06-01 13:48:20|3037.22|3037.22|3036.83|3036.83|3037.22|3037.22|3036.7|3036.7|0
1654091310000|2022-06-01 13:48:30|3036.75|3036.75|3036.75|3036.75|3036.75|3036.75|3036.75|3036.75|0
1654091320000|2022-06-01 13:48:40|3036.64|3036.64|3036.64|3036.64|3036.64|3036.64|3036.64|3036.64|0
1654091330000|2022-06-01 13:48:50|3036.74|3036.74|3037.14|3037.14|3037.14|3037.14|3036.74|3036.74|0
1654091340000|2022-06-01 13:49:00|3037.09|3037.09|3037.28|3037.28|3037.28|3037.28|3037.09|3037.09|0
1654091380000|2022-06-01 13:49:40|3037.48|3037.48|3037.48|3037.48|3037.48|3037.48|3037.48|3037.48|0
1654091390000|2022-06-01 13:49:50|3037.56|3037.56|3037.56|3037.56|3037.56|3037.56|3037.56|3037.56|0
1654091430000|2022-06-01 13:50:30|3037.71|3037.71|3037.71|3037.71|3037.71|3037.71|3037.71|3037.71|0
1654091450000|2022-06-01 13:50:50|3037.82|3037.82|3037.86|3037.86|3037.86|3037.86|3037.82|3037.82|0
1654091470000|2022-06-01 13:51:10|3037.58|3037.58|3037.85|3037.85|3037.85|3037.85|3037.58|3037.58|0
1654091480000|2022-06-01 13:51:20|3037.65|3037.65|3037.37|3037.37|3037.65|3037.65|3037.37|3037.37|0
1654091490000|2022-06-01 13:51:30|3037.44|3037.44|3037.44|3037.44|3037.44|3037.44|3037.44|3037.44|0
1654091520000|2022-06-01 13:52:00|3037.78|3037.78|3037.78|3037.78|3037.78|3037.78|3037.78|3037.78|0
1654091530000|2022-06-01 13:52:10|3037.94|3037.94|3037.94|3037.94|3037.94|3037.94|3037.94|3037.94|0
1654091540000|2022-06-01 13:52:20|3038.05|3038.05|3038.11|3038.11|3038.11|3038.11|3038|3038|0
1654091550000|2022-06-01 13:52:30|3038.32|3038.32|3038.43|3038.43|3038.54|3038.54|3038.32|3038.32|0
1654091560000|2022-06-01 13:52:40|3038.76|3038.76|3038.69|3038.69|3038.76|3038.76|3038.69|3038.69|0
1654091580000|2022-06-01 13:53:00|3038.76|3038.76|3039.18|3039.18|3039.18|3039.18|3038.76|3038.76|0
1654091590000|2022-06-01 13:53:10|3039.09|3039.09|3039.09|3039.09|3039.09|3039.09|3039.09|3039.09|0
1654091610000|2022-06-01 13:53:30|3038.76|3038.76|3038.94|3038.94|3038.94|3038.94|3038.76|3038.76|0
1654091620000|2022-06-01 13:53:40|3038.86|3038.86|3038.86|3038.86|3038.86|3038.86|3038.86|3038.86|0
1654091630000|2022-06-01 13:53:50|3038.78|3038.78|3038.78|3038.78|3038.78|3038.78|3038.78|3038.78|0
1654091640000|2022-06-01 13:54:00|3038.86|3038.86|3038.97|3038.97|3038.97|3038.97|3038.86|3038.86|0
1654091650000|2022-06-01 13:54:10|3038.86|3038.86|3038.68|3038.68|3038.86|3038.86|3038.68|3038.68|0
1654091660000|2022-06-01 13:54:20|3039.04|3039.04|3039.39|3039.39|3039.39|3039.39|3039.04|3039.04|0
1654091670000|2022-06-01 13:54:30|3039.49|3039.49|3039.49|3039.49|3039.49|3039.49|3039.49|3039.49|0
1654091680000|2022-06-01 13:54:40|3039.59|3039.59|3039.59|3039.59|3039.59|3039.59|3039.59|3039.59|0
1654091690000|2022-06-01 13:54:50|3039.13|3039.13|3039.13|3039.13|3039.13|3039.13|3039.13|3039.13|0
1654091700000|2022-06-01 13:55:00|3039.21|3039.21|3039.21|3039.21|3039.21|3039.21|3039.21|3039.21|0
1654091710000|2022-06-01 13:55:10|3039.13|3039.13|3039.05|3039.05|3039.13|3039.13|3039.05|3039.05|0
1654091720000|2022-06-01 13:55:20|3038.94|3038.94|3038.94|3038.94|3038.94|3038.94|3038.94|3038.94|0
1654091730000|2022-06-01 13:55:30|3038.84|3038.84|3038.84|3038.84|3038.84|3038.84|3038.84|3038.84|0
1654091740000|2022-06-01 13:55:40|3038.74|3038.74|3038.74|3038.74|3038.74|3038.74|3038.74|3038.74|0
1654091750000|2022-06-01 13:55:50|3038.67|3038.67|3038.34|3038.34|3038.67|3038.67|3038.34|3038.34|0
1654091760000|2022-06-01 13:56:00|3038.24|3038.24|3038.22|3038.22|3038.4|3038.4|3038.06|3038.06|0
1654091770000|2022-06-01 13:56:10|3038.11|3038.11|3037.7|3037.7|3038.11|3038.11|3037.7|3037.7|0
1654091780000|2022-06-01 13:56:20|3037.53|3037.53|3036.98|3036.98|3037.7|3037.7|3036.98|3036.98|0
1654091800000|2022-06-01 13:56:40|3037.21|3037.21|3036.91|3036.91|3037.21|3037.21|3036.91|3036.91|0
1654091820000|2022-06-01 13:57:00|3036.57|3036.57|3036.14|3036.14|3036.57|3036.57|3036.14|3036.14|0
1654091830000|2022-06-01 13:57:10|3035.94|3035.94|3035.94|3035.94|3035.94|3035.94|3035.94|3035.94|0
1654091850000|2022-06-01 13:57:30|3035.73|3035.73|3035.78|3035.78|3035.94|3035.94|3035.73|3035.73|0
1654091860000|2022-06-01 13:57:40|3036.14|3036.14|3036.14|3036.14|3036.14|3036.14|3036.14|3036.14|0
1654091880000|2022-06-01 13:58:00|3035.78|3035.78|3035.63|3035.63|3035.78|3035.78|3035.63|3035.63|0
1654091890000|2022-06-01 13:58:10|3035.52|3035.52|3035.2|3035.2|3035.52|3035.52|3035.2|3035.2|0
1654091900000|2022-06-01 13:58:20|3035.32|3035.32|3035.32|3035.32|3035.32|3035.32|3035.32|3035.32|0
1654091920000|2022-06-01 13:58:40|3035.52|3035.52|3035.52|3035.52|3035.52|3035.52|3035.52|3035.52|0
1654091930000|2022-06-01 13:58:50|3035.88|3035.88|3035.88|3035.88|3035.88|3035.88|3035.88|3035.88|0
1654091940000|2022-06-01 13:59:00|3035.75|3035.75|3035.68|3035.68|3035.75|3035.75|3035.68|3035.68|0
1654091960000|2022-06-01 13:59:20|3035.6|3035.6|3035.6|3035.6|3035.6|3035.6|3035.6|3035.6|0
1654091970000|2022-06-01 13:59:30|3035.49|3035.49|3035.49|3035.49|3035.49|3035.49|3035.49|3035.49|0
1654091990000|2022-06-01 13:59:50|3036.16|3036.16|3035.42|3035.42|3036.16|3036.16|3035.42|3035.42|0
1654092000000|2022-06-01 14:00:00|3035.34|3035.34|3035.1|3035.1|3035.34|3035.34|3035.1|3035.1|0
1654092010000|2022-06-01 14:00:10|3034.63|3034.63|3034.87|3034.87|3034.9|3034.9|3034.63|3034.63|0
1654092020000|2022-06-01 14:00:20|3034.54|3034.54|3034.54|3034.54|3034.54|3034.54|3034.54|3034.54|0
1654092030000|2022-06-01 14:00:30|3034.45|3034.45|3034.45|3034.45|3034.45|3034.45|3034.45|3034.45|0
1654092040000|2022-06-01 14:00:40|3034.37|3034.37|3034.32|3034.32|3034.37|3034.37|3034.32|3034.32|0
1654092050000|2022-06-01 14:00:50|3034.27|3034.27|3034.23|3034.23|3034.27|3034.27|3034.23|3034.23|0
1654092060000|2022-06-01 14:01:00|3034.15|3034.15|3034.15|3034.15|3034.15|3034.15|3034.15|3034.15|0
1654092100000|2022-06-01 14:01:40|3034.25|3034.25|3034.55|3034.55|3034.55|3034.55|3034.25|3034.25|0
1654092110000|2022-06-01 14:01:50|3034.89|3034.89|3034.89|3034.89|3034.89|3034.89|3034.89|3034.89|0
1654092120000|2022-06-01 14:02:00|3035.01|3035.01|3035.27|3035.27|3035.27|3035.27|3035.01|3035.01|0
1654092130000|2022-06-01 14:02:10|3035.35|3035.35|3035.42|3035.42|3035.42|3035.42|3035.35|3035.35|0
1654092140000|2022-06-01 14:02:20|3035.32|3035.32|3035.4|3035.4|3035.4|3035.4|3035.32|3035.32|0
1654092170000|2022-06-01 14:02:50|3035.32|3035.32|3035.39|3035.39|3035.39|3035.39|3035.32|3035.32|0
1654092180000|2022-06-01 14:03:00|3035.48|3035.48|3035.48|3035.48|3035.48|3035.48|3035.48|3035.48|0
1654092190000|2022-06-01 14:03:10|3035.4|3035.4|3035.32|3035.32|3035.4|3035.4|3035.32|3035.32|0
1654092210000|2022-06-01 14:03:30|3035.43|3035.43|3035.32|3035.32|3035.43|3035.43|3035.32|3035.32|0
1654092230000|2022-06-01 14:03:50|3035.22|3035.22|3035.33|3035.33|3035.43|3035.43|3035.22|3035.22|0
1654092240000|2022-06-01 14:04:00|3035.68|3035.68|3035.68|3035.68|3035.68|3035.68|3035.68|3035.68|0
1654092290000|2022-06-01 14:04:50|3035.57|3035.57|3035.45|3035.45|3035.57|3035.57|3035.45|3035.45|0
1654092300000|2022-06-01 14:05:00|3035.12|3035.12|3034.01|3034.01|3035.12|3035.12|3033.89|3033.89|0
1654092310000|2022-06-01 14:05:10|3034.34|3034.34|3034.47|3034.47|3034.47|3034.47|3034.34|3034.34|0
1654092320000|2022-06-01 14:05:20|3034.4|3034.4|3033.52|3033.52|3034.4|3034.4|3033.52|3033.52|0
1654092330000|2022-06-01 14:05:30|3033.44|3033.44|3033.44|3033.44|3033.44|3033.44|3033.44|3033.44|0
1654092340000|2022-06-01 14:05:40|3033.39|3033.39|3032.94|3032.94|3033.39|3033.39|3032.94|3032.94|0
1654092370000|2022-06-01 14:06:10|3032.6|3032.6|3032.6|3032.6|3032.6|3032.6|3032.6|3032.6|0
1654092380000|2022-06-01 14:06:20|3032.94|3032.94|3033.04|3033.04|3033.04|3033.04|3032.94|3032.94|0
1654092390000|2022-06-01 14:06:30|3033.22|3033.22|3033.24|3033.24|3033.24|3033.24|3032.89|3032.89|0
1654092410000|2022-06-01 14:06:50|3033.42|3033.42|3033.24|3033.24|3033.42|3033.42|3033.24|3033.24|0
1654092420000|2022-06-01 14:07:00|3033.41|3033.41|3033.75|3033.75|3033.75|3033.75|3033.41|3033.41|0
1654092430000|2022-06-01 14:07:10|3034.08|3034.08|3034.08|3034.08|3034.08|3034.08|3034.08|3034.08|0
1654092440000|2022-06-01 14:07:20|3034.16|3034.16|3034.36|3034.36|3034.37|3034.37|3034.16|3034.16|0
1654092450000|2022-06-01 14:07:30|3034.4|3034.4|3034.44|3034.44|3034.44|3034.44|3034.4|3034.4|0
1654092460000|2022-06-01 14:07:40|3034.26|3034.26|3034.26|3034.26|3034.26|3034.26|3034.26|3034.26|0
1654092470000|2022-06-01 14:07:50|3034.12|3034.12|3034.01|3034.01|3034.12|3034.12|3034.01|3034.01|0
1654092500000|2022-06-01 14:08:20|3033.92|3033.92|3033.59|3033.59|3033.92|3033.92|3033.59|3033.59|0
1654092510000|2022-06-01 14:08:30|3033.43|3033.43|3033.23|3033.23|3033.43|3033.43|3033.11|3033.11|0
1654092530000|2022-06-01 14:08:50|3032.9|3032.9|3032.68|3032.68|3032.92|3032.92|3032.68|3032.68|0
1654092540000|2022-06-01 14:09:00|3032.47|3032.47|3032.68|3032.68|3032.68|3032.68|3032.47|3032.47|0
1654092550000|2022-06-01 14:09:10|3032.5|3032.5|3032.03|3032.03|3032.5|3032.5|3032.03|3032.03|0
1654092560000|2022-06-01 14:09:20|3031.69|3031.69|3031.38|3031.38|3031.77|3031.77|3031.38|3031.38|0
1654092570000|2022-06-01 14:09:30|3031.19|3031.19|3031.12|3031.12|3031.26|3031.26|3031.04|3031.04|0
1654092580000|2022-06-01 14:09:40|3031.45|3031.45|3031.48|3031.48|3031.48|3031.48|3031.28|3031.28|0
1654092590000|2022-06-01 14:09:50|3031.56|3031.56|3031.56|3031.56|3031.56|3031.56|3031.56|3031.56|0
1654092600000|2022-06-01 14:10:00|3031.65|3031.65|3031.65|3031.65|3031.65|3031.65|3031.65|3031.65|0
1654092610000|2022-06-01 14:10:10|3031.74|3031.74|3031.74|3031.74|3031.74|3031.74|3031.74|3031.74|0
1654092620000|2022-06-01 14:10:20|3031.62|3031.62|3031.52|3031.52|3031.62|3031.62|3031.52|3031.52|0
1654092630000|2022-06-01 14:10:30|3031.44|3031.44|3031.44|3031.44|3031.44|3031.44|3031.44|3031.44|0
1654092640000|2022-06-01 14:10:40|3031.6|3031.6|3031.7|3031.7|3031.7|3031.7|3031.53|3031.53|0
1654092650000|2022-06-01 14:10:50|3031.37|3031.37|3031.37|3031.37|3031.37|3031.37|3031.37|3031.37|0
1654092660000|2022-06-01 14:11:00|3031.04|3031.04|3031.04|3031.04|3031.04|3031.04|3031.04|3031.04|0
1654092670000|2022-06-01 14:11:10|3031.37|3031.37|3031.37|3031.37|3031.37|3031.37|3031.37|3031.37|0
1654092680000|2022-06-01 14:11:20|3031.69|3031.69|3031.58|3031.58|3031.69|3031.69|3031.58|3031.58|0
1654092690000|2022-06-01 14:11:30|3031.92|3031.92|3031.84|3031.84|3031.92|3031.92|3031.84|3031.84|0
1654092720000|2022-06-01 14:12:00|3031.6|3031.6|3031.6|3031.6|3031.6|3031.6|3031.6|3031.6|0
1654092730000|2022-06-01 14:12:10|3031.23|3031.23|3031.39|3031.39|3031.39|3031.39|3031.23|3031.23|0
1654092750000|2022-06-01 14:12:30|3031.47|3031.47|3031.47|3031.47|3031.47|3031.47|3031.47|3031.47|0
1654092760000|2022-06-01 14:12:40|3031.14|3031.14|3031.06|3031.06|3031.14|3031.14|3031.06|3031.06|0
1654092780000|2022-06-01 14:13:00|3031.14|3031.14|3031.14|3031.14|3031.14|3031.14|3031.14|3031.14|0
1654092810000|2022-06-01 14:13:30|3031.05|3031.05|3030.86|3030.86|3031.05|3031.05|3030.86|3030.86|0
1654092850000|2022-06-01 14:14:10|3030.76|3030.76|3030.3|3030.3|3030.76|3030.76|3030.3|3030.3|0
1654092860000|2022-06-01 14:14:20|3030.38|3030.38|3030.38|3030.38|3030.38|3030.38|3030.38|3030.38|0
1654092870000|2022-06-01 14:14:30|3030.62|3030.62|3030.62|3030.62|3030.62|3030.62|3030.62|3030.62|0
1654092880000|2022-06-01 14:14:40|3030.54|3030.54|3030.62|3030.62|3030.62|3030.62|3030.54|3030.54|0
1654092890000|2022-06-01 14:14:50|3030.79|3030.79|3030.8|3030.8|3030.88|3030.88|3030.79|3030.79|0
1654092900000|2022-06-01 14:15:00|3030.64|3030.64|3030.74|3030.74|3030.92|3030.92|3030.51|3030.51|0
1654092920000|2022-06-01 14:15:20|3030.07|3030.07|3030.32|3030.32|3030.5|3030.5|3030.07|3030.07|0
1654092930000|2022-06-01 14:15:30|3030.24|3030.24|3030.35|3030.35|3030.35|3030.35|3030.24|3030.24|0
1654092940000|2022-06-01 14:15:40|3030.19|3030.19|3030.19|3030.19|3030.19|3030.19|3029.99|3029.99|0
1654092990000|2022-06-01 14:16:30|3030.11|3030.11|3029.93|3029.93|3030.11|3030.11|3029.93|3029.93|0
1654093000000|2022-06-01 14:16:40|3029.6|3029.6|3029.6|3029.6|3029.6|3029.6|3029.6|3029.6|0
1654093020000|2022-06-01 14:17:00|3029.48|3029.48|3029.48|3029.48|3029.48|3029.48|3029.48|3029.48|0
1654093030000|2022-06-01 14:17:10|3029.61|3029.61|3029.61|3029.61|3029.61|3029.61|3029.61|3029.61|0
1654093040000|2022-06-01 14:17:20|3029.51|3029.51|3029.51|3029.51|3029.51|3029.51|3029.51|3029.51|0
1654093050000|2022-06-01 14:17:30|3029.18|3029.18|3029.18|3029.18|3029.18|3029.18|3029.18|3029.18|0
1654093060000|2022-06-01 14:17:40|3029.06|3029.06|3028.91|3028.91|3029.06|3029.06|3028.91|3028.91|0
1654093070000|2022-06-01 14:17:50|3029.11|3029.11|3028.8|3028.8|3029.11|3029.11|3028.8|3028.8|0
1654093080000|2022-06-01 14:18:00|3029.01|3029.01|3028.95|3028.95|3029.05|3029.05|3028.95|3028.95|0
1654093090000|2022-06-01 14:18:10|3028.99|3028.99|3029.03|3029.03|3029.03|3029.03|3028.99|3028.99|0
1654093110000|2022-06-01 14:18:30|3029.01|3029.01|3029.01|3029.01|3029.01|3029.01|3029.01|3029.01|0
1654093120000|2022-06-01 14:18:40|3029.09|3029.09|3029.09|3029.09|3029.09|3029.09|3029.09|3029.09|0
1654093130000|2022-06-01 14:18:50|3029.13|3029.13|3029.2|3029.2|3029.2|3029.2|3029.13|3029.13|0
1654093140000|2022-06-01 14:19:00|3029.28|3029.28|3028.89|3028.89|3029.28|3029.28|3028.89|3028.89|0
1654093150000|2022-06-01 14:19:10|3029.13|3029.13|3028.95|3028.95|3029.13|3029.13|3028.95|3028.95|0
1654093160000|2022-06-01 14:19:20|3029.02|3029.02|3029.42|3029.42|3029.42|3029.42|3029.02|3029.02|0
1654093170000|2022-06-01 14:19:30|3029.5|3029.5|3029.76|3029.76|3029.76|3029.76|3029.5|3029.5|0
1654093190000|2022-06-01 14:19:50|3030.1|3030.1|3030.1|3030.1|3030.1|3030.1|3030.1|3030.1|0
1654093200000|2022-06-01 14:20:00|3030.14|3030.14|3030.22|3030.22|3030.22|3030.22|3030.14|3030.14|0
1654093210000|2022-06-01 14:20:10|3030.44|3030.44|3030.44|3030.44|3030.44|3030.44|3030.44|3030.44|0
1654093220000|2022-06-01 14:20:20|3030.23|3030.23|3030.54|3030.54|3030.54|3030.54|3030.23|3030.23|0
1654093230000|2022-06-01 14:20:30|3030.21|3030.21|3030.21|3030.21|3030.21|3030.21|3030.21|3030.21|0
1654093260000|2022-06-01 14:21:00|3030.36|3030.36|3030.51|3030.51|3030.59|3030.59|3030.36|3030.36|0
1654093270000|2022-06-01 14:21:10|3030.71|3030.71|3030.71|3030.71|3030.71|3030.71|3030.71|3030.71|0
1654093280000|2022-06-01 14:21:20|3030.87|3030.87|3030.87|3030.87|3030.87|3030.87|3030.74|3030.74|0
1654093290000|2022-06-01 14:21:30|3031.25|3031.25|3031.25|3031.25|3031.25|3031.25|3031.25|3031.25|0
1654093300000|2022-06-01 14:21:40|3031.06|3031.06|3031.06|3031.06|3031.06|3031.06|3031.06|3031.06|0
1654093310000|2022-06-01 14:21:50|3031.53|3031.53|3031.24|3031.24|3031.59|3031.59|3031.24|3031.24|0
1654093350000|2022-06-01 14:22:30|3031.57|3031.57|3031.57|3031.57|3031.57|3031.57|3031.57|3031.57|0
1654093360000|2022-06-01 14:22:40|3031.24|3031.24|3031.24|3031.24|3031.24|3031.24|3030.91|3030.91|0
1654093370000|2022-06-01 14:22:50|3031.35|3031.35|3031.35|3031.35|3031.35|3031.35|3031.35|3031.35|0
1654093390000|2022-06-01 14:23:10|3031.58|3031.58|3031.58|3031.58|3031.58|3031.58|3031.58|3031.58|0
1654093400000|2022-06-01 14:23:20|3031.68|3031.68|3031.81|3031.81|3031.81|3031.81|3031.68|3031.68|0
1654093410000|2022-06-01 14:23:30|3032.17|3032.17|3032.17|3032.17|3032.17|3032.17|3032.17|3032.17|0
1654093420000|2022-06-01 14:23:40|3032.34|3032.34|3032.45|3032.45|3032.57|3032.57|3032.34|3032.34|0
1654093430000|2022-06-01 14:23:50|3032.38|3032.38|3032.27|3032.27|3032.38|3032.38|3032.27|3032.27|0
1654093440000|2022-06-01 14:24:00|3032.33|3032.33|3032.93|3032.93|3032.93|3032.93|3032.33|3032.33|0
1654093450000|2022-06-01 14:24:10|3033.03|3033.03|3033.33|3033.33|3033.33|3033.33|3032.97|3032.97|0
1654093460000|2022-06-01 14:24:20|3033.54|3033.54|3033.64|3033.64|3033.64|3033.64|3033.54|3033.54|0
1654093500000|2022-06-01 14:25:00|3033.53|3033.53|3033.41|3033.41|3033.53|3033.53|3033.41|3033.41|0
1654093510000|2022-06-01 14:25:10|3033.33|3033.33|3033.16|3033.16|3033.33|3033.33|3033.16|3033.16|0
1654093520000|2022-06-01 14:25:20|3033.05|3033.05|3033.4|3033.4|3033.4|3033.4|3033.05|3033.05|0
1654093530000|2022-06-01 14:25:30|3033.48|3033.48|3033.51|3033.51|3033.51|3033.51|3033.32|3033.32|0
1654093560000|2022-06-01 14:26:00|3033.17|3033.17|3032.96|3032.96|3033.17|3033.17|3032.96|3032.96|0
1654093570000|2022-06-01 14:26:10|3032.8|3032.8|3032.8|3032.8|3032.8|3032.8|3032.8|3032.8|0
1654093590000|2022-06-01 14:26:30|3032.58|3032.58|3032.54|3032.54|3032.58|3032.58|3032.54|3032.54|0
1654093620000|2022-06-01 14:27:00|3032.21|3032.21|3031.89|3031.89|3032.21|3032.21|3031.56|3031.56|0
1654093640000|2022-06-01 14:27:20|3032.1|3032.1|3032.1|3032.1|3032.1|3032.1|3032.1|3032.1|0
1654093650000|2022-06-01 14:27:30|3032.2|3032.2|3032.31|3032.31|3032.31|3032.31|3032.2|3032.2|0
1654093660000|2022-06-01 14:27:40|3032.35|3032.35|3032.56|3032.56|3032.56|3032.56|3032.35|3032.35|0
1654093670000|2022-06-01 14:27:50|3032.89|3032.89|3032.89|3032.89|3032.89|3032.89|3032.89|3032.89|0
1654093690000|2022-06-01 14:28:10|3033.05|3033.05|3033.05|3033.05|3033.05|3033.05|3033.05|3033.05|0
1654093700000|2022-06-01 14:28:20|3033.01|3033.01|3033.05|3033.05|3033.05|3033.05|3032.96|3032.96|0
1654093710000|2022-06-01 14:28:30|3033.26|3033.26|3033.26|3033.26|3033.26|3033.26|3033.26|3033.26|0
1654093720000|2022-06-01 14:28:40|3033.15|3033.15|3033.15|3033.15|3033.15|3033.15|3033.15|3033.15|0
1654093730000|2022-06-01 14:28:50|3033.08|3033.08|3033.36|3033.36|3033.36|3033.36|3033.08|3033.08|0
1654093740000|2022-06-01 14:29:00|3033.26|3033.26|3033.26|3033.26|3033.26|3033.26|3033.26|3033.26|0
1654093760000|2022-06-01 14:29:20|3033.36|3033.36|3034.37|3034.37|3034.37|3034.37|3033.36|3033.36|0
1654093780000|2022-06-01 14:29:40|3034.44|3034.44|3034.44|3034.44|3034.44|3034.44|3034.44|3034.44|0
1654093790000|2022-06-01 14:29:50|3034.52|3034.52|3034.59|3034.59|3034.59|3034.59|3034.52|3034.52|0
1654093800000|2022-06-01 14:30:00|3034.52|3034.52|3034.55|3034.55|3034.69|3034.69|3034.29|3034.29|0
1654093810000|2022-06-01 14:30:10|3034.64|3034.64|3034.85|3034.85|3034.85|3034.85|3034.64|3034.64|0
1654093820000|2022-06-01 14:30:20|3035.07|3035.07|3035.15|3035.15|3035.19|3035.19|3035.07|3035.07|0
1654093830000|2022-06-01 14:30:30|3035.25|3035.25|3035.27|3035.27|3035.27|3035.27|3035.15|3035.15|0
1654093840000|2022-06-01 14:30:40|3035.35|3035.35|3035.35|3035.35|3035.35|3035.35|3035.35|3035.35|0
1654093850000|2022-06-01 14:30:50|3035.42|3035.42|3035.42|3035.42|3035.42|3035.42|3035.42|3035.42|0
1654093860000|2022-06-01 14:31:00|3035.52|3035.52|3035.52|3035.52|3035.52|3035.52|3035.52|3035.52|0
1654093870000|2022-06-01 14:31:10|3035.57|3035.57|3035.47|3035.47|3035.57|3035.57|3035.36|3035.36|0
1654093880000|2022-06-01 14:31:20|3035.23|3035.23|3035.23|3035.23|3035.23|3035.23|3035.23|3035.23|0
1654093890000|2022-06-01 14:31:30|3035.56|3035.56|3035.56|3035.56|3035.56|3035.56|3035.56|3035.56|0
1654093900000|2022-06-01 14:31:40|3035.9|3035.9|3036.07|3036.07|3036.07|3036.07|3035.9|3035.9|0
1654093920000|2022-06-01 14:32:00|3036.23|3036.23|3036.23|3036.23|3036.23|3036.23|3036.23|3036.23|0
1654093930000|2022-06-01 14:32:10|3036.34|3036.34|3036.01|3036.01|3036.34|3036.34|3036.01|3036.01|0
1654093940000|2022-06-01 14:32:20|3035.93|3035.93|3035.7|3035.7|3035.93|3035.93|3035.69|3035.69|0
1654093950000|2022-06-01 14:32:30|3035.62|3035.62|3035.33|3035.33|3035.62|3035.62|3035.25|3035.25|0
1654093960000|2022-06-01 14:32:40|3034.99|3034.99|3034.99|3034.99|3034.99|3034.99|3034.99|3034.99|0
1654093970000|2022-06-01 14:32:50|3034.66|3034.66|3035.07|3035.07|3035.07|3035.07|3034.66|3034.66|0
1654093980000|2022-06-01 14:33:00|3034.96|3034.96|3033.92|3033.92|3034.96|3034.96|3033.92|3033.92|0
1654093990000|2022-06-01 14:33:10|3033.74|3033.74|3033.67|3033.67|3033.74|3033.74|3033.67|3033.67|0
1654094000000|2022-06-01 14:33:20|3033.62|3033.62|3033.62|3033.62|3033.62|3033.62|3033.62|3033.62|0
1654094010000|2022-06-01 14:33:30|3033.5|3033.5|3033.68|3033.68|3033.68|3033.68|3033.5|3033.5|0
1654094020000|2022-06-01 14:33:40|3033.79|3033.79|3033.87|3033.87|3033.87|3033.87|3033.79|3033.79|0
1654094030000|2022-06-01 14:33:50|3034.21|3034.21|3033.87|3033.87|3034.21|3034.21|3033.54|3033.54|0
1654094050000|2022-06-01 14:34:10|3033.99|3033.99|3033.64|3033.64|3033.99|3033.99|3033.64|3033.64|0
1654094060000|2022-06-01 14:34:20|3033.31|3033.31|3033.64|3033.64|3033.64|3033.64|3033.31|3033.31|0
1654094070000|2022-06-01 14:34:30|3033.67|3033.67|3033.67|3033.67|3033.67|3033.67|3033.67|3033.67|0
1654094080000|2022-06-01 14:34:40|3033.75|3033.75|3033.75|3033.75|3033.75|3033.75|3033.75|3033.75|0
1654094100000|2022-06-01 14:35:00|3033.71|3033.71|3033.63|3033.63|3033.71|3033.71|3033.63|3033.63|0
1654094110000|2022-06-01 14:35:10|3033.55|3033.55|3032.17|3032.17|3033.55|3033.55|3032.17|3032.17|0
1654094120000|2022-06-01 14:35:20|3032.1|3032.1|3031.15|3031.15|3032.1|3032.1|3031.15|3031.15|0
1654094130000|2022-06-01 14:35:30|3031.49|3031.49|3031.27|3031.27|3031.49|3031.49|3031.27|3031.27|0
1654094140000|2022-06-01 14:35:40|3031.25|3031.25|3030.77|3030.77|3031.25|3031.25|3030.77|3030.77|0
1654094150000|2022-06-01 14:35:50|3031.1|3031.1|3031.1|3031.1|3031.1|3031.1|3031.1|3031.1|0
1654094160000|2022-06-01 14:36:00|3030.89|3030.89|3030.92|3030.92|3030.92|3030.92|3030.59|3030.59|0
1654094170000|2022-06-01 14:36:10|3031|3031|3029.83|3029.83|3031|3031|3029.62|3029.62|0
1654094180000|2022-06-01 14:36:20|3029.75|3029.75|3029.75|3029.75|3029.75|3029.75|3029.75|3029.75|0
1654094190000|2022-06-01 14:36:30|3029.79|3029.79|3029.75|3029.75|3029.79|3029.79|3029.75|3029.75|0
1654094200000|2022-06-01 14:36:40|3029.82|3029.82|3029.79|3029.79|3029.9|3029.9|3029.79|3029.79|0
1654094210000|2022-06-01 14:36:50|3029.63|3029.63|3029.31|3029.31|3029.63|3029.63|3029.31|3029.31|0
1654094220000|2022-06-01 14:37:00|3029.21|3029.21|3029.33|3029.33|3029.33|3029.33|3029.21|3029.21|0
1654094230000|2022-06-01 14:37:10|3029.26|3029.26|3029.26|3029.26|3029.26|3029.26|3029.26|3029.26|0
1654094240000|2022-06-01 14:37:20|3029.05|3029.05|3029.21|3029.21|3029.21|3029.21|3029.05|3029.05|0
1654094250000|2022-06-01 14:37:30|3029.64|3029.64|3029.59|3029.59|3029.64|3029.64|3029.47|3029.47|0
1654094280000|2022-06-01 14:38:00|3029.55|3029.55|3029.55|3029.55|3029.55|3029.55|3029.55|3029.55|0
1654094290000|2022-06-01 14:38:10|3029.48|3029.48|3029.48|3029.48|3029.48|3029.48|3029.4|3029.4|0
1654094300000|2022-06-01 14:38:20|3029.56|3029.56|3029.56|3029.56|3029.56|3029.56|3029.56|3029.56|0
1654094320000|2022-06-01 14:38:40|3029.67|3029.67|3029.67|3029.67|3029.67|3029.67|3029.67|3029.67|0
1654094330000|2022-06-01 14:38:50|3029.56|3029.56|3029.35|3029.35|3029.56|3029.56|3029.35|3029.35|0
1654094340000|2022-06-01 14:39:00|3029.14|3029.14|3029.34|3029.34|3029.34|3029.34|3029.14|3029.14|0
1654094350000|2022-06-01 14:39:10|3029.24|3029.24|3029.74|3029.74|3029.74|3029.74|3029.24|3029.24|0
1654094360000|2022-06-01 14:39:20|3029.82|3029.82|3029.71|3029.71|3029.9|3029.9|3029.71|3029.71|0
1654094380000|2022-06-01 14:39:40|3029.62|3029.62|3029.8|3029.8|3029.8|3029.8|3029.62|3029.62|0
1654094390000|2022-06-01 14:39:50|3029.96|3029.96|3030.23|3030.23|3030.23|3030.23|3029.96|3029.96|0
1654094400000|2022-06-01 14:40:00|3030.08|3030.08|3030.73|3030.73|3030.73|3030.73|3030.08|3030.08|0
1654094420000|2022-06-01 14:40:20|3030.8|3030.8|3030.8|3030.8|3030.8|3030.8|3030.8|3030.8|0
1654094430000|2022-06-01 14:40:30|3030.9|3030.9|3030.67|3030.67|3030.9|3030.9|3030.41|3030.41|0
1654094440000|2022-06-01 14:40:40|3030.46|3030.46|3030.35|3030.35|3030.46|3030.46|3030.24|3030.24|0
1654094460000|2022-06-01 14:41:00|3030.39|3030.39|3030.54|3030.54|3030.54|3030.54|3030.39|3030.39|0
1654094480000|2022-06-01 14:41:20|3030.38|3030.38|3029.91|3029.91|3030.38|3030.38|3029.91|3029.91|0
1654094490000|2022-06-01 14:41:30|3029.99|3029.99|3030.14|3030.14|3030.14|3030.14|3029.87|3029.87|0
1654094500000|2022-06-01 14:41:40|3030.06|3030.06|3030.06|3030.06|3030.06|3030.06|3030.06|3030.06|0
1654094510000|2022-06-01 14:41:50|3029.94|3029.94|3029.6|3029.6|3029.94|3029.94|3029.6|3029.6|0
1654094530000|2022-06-01 14:42:10|3029.53|3029.53|3029.32|3029.32|3029.53|3029.53|3029.32|3029.32|0
1654094540000|2022-06-01 14:42:20|3029.4|3029.4|3029.25|3029.25|3029.4|3029.4|3029.17|3029.17|0
1654094550000|2022-06-01 14:42:30|3029.07|3029.07|3029.56|3029.56|3029.56|3029.56|3028.89|3028.89|0
1654094560000|2022-06-01 14:42:40|3029.6|3029.6|3029.52|3029.52|3029.6|3029.6|3029.52|3029.52|0
1654094570000|2022-06-01 14:42:50|3029.44|3029.44|3029.61|3029.61|3029.61|3029.61|3029.44|3029.44|0
1654094580000|2022-06-01 14:43:00|3029.8|3029.8|3029.8|3029.8|3029.8|3029.8|3029.8|3029.8|0
1654094590000|2022-06-01 14:43:10|3030.13|3030.13|3030.35|3030.35|3030.35|3030.35|3030.13|3030.13|0
1654094600000|2022-06-01 14:43:20|3030.45|3030.45|3030.35|3030.35|3030.45|3030.45|3030.35|3030.35|0
1654094610000|2022-06-01 14:43:30|3030.45|3030.45|3030.91|3030.91|3030.91|3030.91|3030.36|3030.36|0
1654094620000|2022-06-01 14:43:40|3030.99|3030.99|3031.89|3031.89|3031.89|3031.89|3030.99|3030.99|0
1654094630000|2022-06-01 14:43:50|3031.85|3031.85|3031.85|3031.85|3031.85|3031.85|3031.85|3031.85|0
1654094640000|2022-06-01 14:44:00|3031.93|3031.93|3031.6|3031.6|3031.93|3031.93|3031.6|3031.6|0
1654094650000|2022-06-01 14:44:10|3031.56|3031.56|3031.56|3031.56|3031.56|3031.56|3031.56|3031.56|0
1654094660000|2022-06-01 14:44:20|3031.64|3031.64|3031.91|3031.91|3031.91|3031.91|3031.64|3031.64|0
1654094670000|2022-06-01 14:44:30|3032.06|3032.06|3031.84|3031.84|3032.06|3032.06|3031.84|3031.84|0
1654094680000|2022-06-01 14:44:40|3031.92|3031.92|3032.01|3032.01|3032.01|3032.01|3031.92|3031.92|0
1654094690000|2022-06-01 14:44:50|3032.24|3032.24|3032.24|3032.24|3032.24|3032.24|3032.24|3032.24|0
1654094700000|2022-06-01 14:45:00|3032.16|3032.16|3031.71|3031.71|3032.16|3032.16|3031.71|3031.71|0
1654094710000|2022-06-01 14:45:10|3031.63|3031.63|3031.67|3031.67|3031.79|3031.79|3031.63|3031.63|0
1654094720000|2022-06-01 14:45:20|3031.64|3031.64|3032.21|3032.21|3032.21|3032.21|3031.64|3031.64|0
1654094730000|2022-06-01 14:45:30|3032.32|3032.32|3032.32|3032.32|3032.32|3032.32|3032.32|3032.32|0
1654094740000|2022-06-01 14:45:40|3032.39|3032.39|3033.02|3033.02|3033.02|3033.02|3032.39|3032.39|0
1654094760000|2022-06-01 14:46:00|3032.91|3032.91|3033.56|3033.56|3033.56|3033.56|3032.91|3032.91|0
1654094770000|2022-06-01 14:46:10|3033.63|3033.63|3033.96|3033.96|3033.96|3033.96|3033.63|3033.63|0
1654094780000|2022-06-01 14:46:20|3034.08|3034.08|3034.41|3034.41|3034.41|3034.41|3034.08|3034.08|0
1654094790000|2022-06-01 14:46:30|3034.52|3034.52|3034.57|3034.57|3034.57|3034.57|3034.52|3034.52|0
1654094800000|2022-06-01 14:46:40|3034.49|3034.49|3034.41|3034.41|3034.49|3034.49|3034.41|3034.41|0
1654094810000|2022-06-01 14:46:50|3033.75|3033.75|3033.66|3033.66|3033.75|3033.75|3033.59|3033.59|0
1654094820000|2022-06-01 14:47:00|3033.46|3033.46|3033.35|3033.35|3033.46|3033.46|3033.35|3033.35|0
1654094840000|2022-06-01 14:47:20|3033.28|3033.28|3033.08|3033.08|3033.28|3033.28|3033.08|3033.08|0
1654094850000|2022-06-01 14:47:30|3033.13|3033.13|3033|3033|3033.13|3033.13|3033|3033|0
1654094860000|2022-06-01 14:47:40|3033.13|3033.13|3033.13|3033.13|3033.13|3033.13|3033.13|3033.13|0
1654094870000|2022-06-01 14:47:50|3033|3033|3033|3033|3033|3033|3033|3033|0
1654094880000|2022-06-01 14:48:00|3032.93|3032.93|3033.04|3033.04|3033.04|3033.04|3032.93|3032.93|0
1654094890000|2022-06-01 14:48:10|3032.99|3032.99|3032.99|3032.99|3032.99|3032.99|3032.99|3032.99|0
1654094900000|2022-06-01 14:48:20|3033.13|3033.13|3033.13|3033.13|3033.13|3033.13|3033.13|3033.13|0
1654094910000|2022-06-01 14:48:30|3033.25|3033.25|3033.25|3033.25|3033.25|3033.25|3033.25|3033.25|0
1654094920000|2022-06-01 14:48:40|3032.91|3032.91|3032.91|3032.91|3032.91|3032.91|3032.91|3032.91|0
1654094930000|2022-06-01 14:48:50|3032.74|3032.74|3031.91|3031.91|3032.74|3032.74|3031.91|3031.91|0
1654094940000|2022-06-01 14:49:00|3031.5|3031.5|3030.92|3030.92|3031.5|3031.5|3030.88|3030.88|0
1654094950000|2022-06-01 14:49:10|3030.86|3030.86|3030.04|3030.04|3030.86|3030.86|3030.04|3030.04|0
1654094960000|2022-06-01 14:49:20|3029.38|3029.38|3029.32|3029.32|3029.71|3029.71|3029.32|3029.32|0
1654094970000|2022-06-01 14:49:30|3029.16|3029.16|3029.32|3029.32|3029.32|3029.32|3029.16|3029.16|0
1654094980000|2022-06-01 14:49:40|3028.98|3028.98|3028.98|3028.98|3028.98|3028.98|3028.98|3028.98|0
1654094990000|2022-06-01 14:49:50|3029.06|3029.06|3029.06|3029.06|3029.06|3029.06|3029.02|3029.02|0
1654095010000|2022-06-01 14:50:10|3029.01|3029.01|3029.37|3029.37|3029.37|3029.37|3029.01|3029.01|0
1654095030000|2022-06-01 14:50:30|3029.53|3029.53|3029.53|3029.53|3029.53|3029.53|3029.53|3029.53|0
1654095040000|2022-06-01 14:50:40|3029.61|3029.61|3029.4|3029.4|3029.61|3029.61|3029.4|3029.4|0
1654095050000|2022-06-01 14:50:50|3029.26|3029.26|3029.23|3029.23|3029.26|3029.26|3029.23|3029.23|0
1654095060000|2022-06-01 14:51:00|3029.16|3029.16|3028.98|3028.98|3029.16|3029.16|3028.98|3028.98|0
1654095070000|2022-06-01 14:51:10|3028.82|3028.82|3028.53|3028.53|3028.82|3028.82|3028.53|3028.53|0
1654095080000|2022-06-01 14:51:20|3028.61|3028.61|3028.57|3028.57|3028.61|3028.61|3028.49|3028.49|0
1654095110000|2022-06-01 14:51:50|3028.61|3028.61|3028.72|3028.72|3028.72|3028.72|3028.61|3028.61|0
1654095120000|2022-06-01 14:52:00|3028.64|3028.64|3029.13|3029.13|3029.13|3029.13|3028.64|3028.64|0
1654095140000|2022-06-01 14:52:20|3029.21|3029.21|3029.13|3029.13|3029.21|3029.21|3029.13|3029.13|0
1654095150000|2022-06-01 14:52:30|3029.02|3029.02|3029.02|3029.02|3029.02|3029.02|3029.02|3029.02|0
1654095170000|2022-06-01 14:52:50|3028.84|3028.84|3028.84|3028.84|3028.84|3028.84|3028.84|3028.84|0
1654095190000|2022-06-01 14:53:10|3028.74|3028.74|3028.71|3028.71|3028.79|3028.79|3028.71|3028.71|0
1654095200000|2022-06-01 14:53:20|3028.52|3028.52|3028.17|3028.17|3028.52|3028.52|3028.17|3028.17|0
1654095220000|2022-06-01 14:53:40|3027.96|3027.96|3027.96|3027.96|3027.96|3027.96|3027.96|3027.96|0
1654095240000|2022-06-01 14:54:00|3028.08|3028.08|3028.08|3028.08|3028.08|3028.08|3028.08|3028.08|0
1654095310000|2022-06-01 14:55:10|3027.89|3027.89|3027.78|3027.78|3027.89|3027.89|3027.78|3027.78|0
1654095320000|2022-06-01 14:55:20|3027.67|3027.67|3027.67|3027.67|3027.67|3027.67|3027.67|3027.67|0
1654095340000|2022-06-01 14:55:40|3027.55|3027.55|3027.55|3027.55|3027.55|3027.55|3027.55|3027.55|0
1654095350000|2022-06-01 14:55:50|3027.34|3027.34|3027.34|3027.34|3027.34|3027.34|3027.34|3027.34|0
1654095360000|2022-06-01 14:56:00|3027.26|3027.26|3027.37|3027.37|3027.37|3027.37|3027.26|3027.26|0
1654095380000|2022-06-01 14:56:20|3027.19|3027.19|3027.19|3027.19|3027.19|3027.19|3027.19|3027.19|0
1654095400000|2022-06-01 14:56:40|3027.07|3027.07|3027.07|3027.07|3027.07|3027.07|3027.07|3027.07|0
1654095410000|2022-06-01 14:56:50|3027.17|3027.17|3027.17|3027.17|3027.17|3027.17|3027.17|3027.17|0
1654095420000|2022-06-01 14:57:00|3027|3027|3026.96|3026.96|3027.08|3027.08|3026.96|3026.96|0
1654095430000|2022-06-01 14:57:10|3026.84|3026.84|3026.72|3026.72|3026.84|3026.84|3026.72|3026.72|0
1654095450000|2022-06-01 14:57:30|3026.6|3026.6|3026.6|3026.6|3026.6|3026.6|3026.6|3026.6|0
1654095470000|2022-06-01 14:57:50|3026.5|3026.5|3026.41|3026.41|3026.5|3026.5|3026.41|3026.41|0
1654095480000|2022-06-01 14:58:00|3026.07|3026.07|3026.12|3026.12|3026.12|3026.12|3025.99|3025.99|0
1654095490000|2022-06-01 14:58:10|3026.1|3026.1|3026.2|3026.2|3026.2|3026.2|3026.1|3026.1|0
1654095500000|2022-06-01 14:58:20|3026.07|3026.07|3026.11|3026.11|3026.11|3026.11|3026.07|3026.07|0
1654095510000|2022-06-01 14:58:30|3025.99|3025.99|3026.11|3026.11|3026.11|3026.11|3025.99|3025.99|0
1654095520000|2022-06-01 14:58:40|3026.21|3026.21|3026.21|3026.21|3026.21|3026.21|3026.21|3026.21|0
1654095540000|2022-06-01 14:59:00|3026.13|3026.13|3026.13|3026.13|3026.13|3026.13|3026.13|3026.13|0
1654095560000|2022-06-01 14:59:20|3026.85|3026.85|3026.85|3026.85|3026.85|3026.85|3026.85|3026.85|0
1654095570000|2022-06-01 14:59:30|3026.94|3026.94|3027.1|3027.1|3027.1|3027.1|3026.94|3026.94|0
1654095580000|2022-06-01 14:59:40|3027.06|3027.06|3027.14|3027.14|3027.14|3027.14|3027.06|3027.06|0
1654095590000|2022-06-01 14:59:50|3027.1|3027.1|3026.92|3026.92|3027.1|3027.1|3026.92|3026.92|0
1654095600000|2022-06-01 15:00:00|3026.59|3026.59|3026.49|3026.49|3026.59|3026.59|3025.97|3025.97|0
1654095610000|2022-06-01 15:00:10|3026.41|3026.41|3026.2|3026.2|3026.41|3026.41|3026.16|3026.16|0
1654095640000|2022-06-01 15:00:40|3025.87|3025.87|3026.02|3026.02|3026.02|3026.02|3025.87|3025.87|0
1654095650000|2022-06-01 15:00:50|3025.91|3025.91|3025.91|3025.91|3025.91|3025.91|3025.91|3025.91|0
1654095670000|2022-06-01 15:01:10|3025.87|3025.87|3025.54|3025.54|3025.87|3025.87|3025.54|3025.54|0
1654095710000|2022-06-01 15:01:50|3025.44|3025.44|3025.32|3025.32|3025.44|3025.44|3025.32|3025.32|0
1654095730000|2022-06-01 15:02:10|3025.24|3025.24|3025.24|3025.24|3025.24|3025.24|3025.24|3025.24|0
1654095740000|2022-06-01 15:02:20|3025.14|3025.14|3024.62|3024.62|3025.14|3025.14|3024.61|3024.61|0
1654095750000|2022-06-01 15:02:30|3024.66|3024.66|3024.62|3024.62|3024.66|3024.66|3024.62|3024.62|0
1654095770000|2022-06-01 15:02:50|3024.58|3024.58|3024.58|3024.58|3024.58|3024.58|3024.58|3024.58|0
1654095780000|2022-06-01 15:03:00|3024.5|3024.5|3024.5|3024.5|3024.5|3024.5|3024.5|3024.5|0
1654095800000|2022-06-01 15:03:20|3024.16|3024.16|3024.42|3024.42|3024.63|3024.63|3024.16|3024.16|0
1654095810000|2022-06-01 15:03:30|3024.31|3024.31|3023.6|3023.6|3024.31|3024.31|3023.6|3023.6|0
1654095820000|2022-06-01 15:03:40|3023.26|3023.26|3023.26|3023.26|3023.26|3023.26|3023.26|3023.26|0
1654095830000|2022-06-01 15:03:50|3023.08|3023.08|3022.79|3022.79|3023.08|3023.08|3022.79|3022.79|0
1654095840000|2022-06-01 15:04:00|3022.75|3022.75|3022.27|3022.27|3022.75|3022.75|3022.27|3022.27|0
1654095850000|2022-06-01 15:04:10|3021.94|3021.94|3021.44|3021.44|3021.94|3021.94|3021.44|3021.44|0
1654095860000|2022-06-01 15:04:20|3021.36|3021.36|3021.32|3021.32|3021.36|3021.36|3021.32|3021.32|0
1654095870000|2022-06-01 15:04:30|3021.24|3021.24|3021.2|3021.2|3021.29|3021.29|3021.2|3021.2|0
1654095880000|2022-06-01 15:04:40|3020.86|3020.86|3020.51|3020.51|3020.94|3020.94|3020.51|3020.51|0
1654095900000|2022-06-01 15:05:00|3020.6|3020.6|3020.58|3020.58|3020.6|3020.6|3020.58|3020.58|0
1654095910000|2022-06-01 15:05:10|3020.54|3020.54|3020.68|3020.68|3020.68|3020.68|3020.54|3020.54|0
1654095920000|2022-06-01 15:05:20|3020.76|3020.76|3020.64|3020.64|3020.76|3020.76|3020.64|3020.64|0
1654095930000|2022-06-01 15:05:30|3020.56|3020.56|3020.53|3020.53|3020.64|3020.64|3020.53|3020.53|0
1654095940000|2022-06-01 15:05:40|3020.19|3020.19|3020.19|3020.19|3020.19|3020.19|3020.19|3020.19|0
1654095950000|2022-06-01 15:05:50|3020.31|3020.31|3020.31|3020.31|3020.31|3020.31|3020.31|3020.31|0
1654095960000|2022-06-01 15:06:00|3020.2|3020.2|3020.2|3020.2|3020.2|3020.2|3020.2|3020.2|0
1654095980000|2022-06-01 15:06:20|3019.99|3019.99|3019.99|3019.99|3019.99|3019.99|3019.99|3019.99|0
1654095990000|2022-06-01 15:06:30|3019.97|3019.97|3019.89|3019.89|3019.97|3019.97|3019.89|3019.89|0
1654096000000|2022-06-01 15:06:40|3019.78|3019.78|3019.78|3019.78|3019.78|3019.78|3019.78|3019.78|0
1654096010000|2022-06-01 15:06:50|3019.95|3019.95|3019.95|3019.95|3019.95|3019.95|3019.95|3019.95|0
1654096020000|2022-06-01 15:07:00|3019.87|3019.87|3020.2|3020.2|3020.2|3020.2|3019.87|3019.87|0
1654096030000|2022-06-01 15:07:10|3020.03|3020.03|3019.38|3019.38|3020.03|3020.03|3019.38|3019.38|0
1654096040000|2022-06-01 15:07:20|3019.49|3019.49|3019.59|3019.59|3019.59|3019.59|3019.49|3019.49|0
1654096050000|2022-06-01 15:07:30|3019.51|3019.51|3019.34|3019.34|3019.51|3019.51|3019.34|3019.34|0
1654096060000|2022-06-01 15:07:40|3019.23|3019.23|3019.23|3019.23|3019.23|3019.23|3019.23|3019.23|0
1654096090000|2022-06-01 15:08:10|3019.31|3019.31|3019.31|3019.31|3019.31|3019.31|3019.31|3019.31|0
1654096100000|2022-06-01 15:08:20|3019.39|3019.39|3019.19|3019.19|3019.39|3019.39|3019.19|3019.19|0
1654096110000|2022-06-01 15:08:30|3019.08|3019.08|3019.08|3019.08|3019.08|3019.08|3019.08|3019.08|0
1654096120000|2022-06-01 15:08:40|3019.21|3019.21|3019.03|3019.03|3019.25|3019.25|3019.03|3019.03|0
1654096130000|2022-06-01 15:08:50|3018.92|3018.92|3018.72|3018.72|3018.92|3018.92|3018.72|3018.72|0
1654096140000|2022-06-01 15:09:00|3018.84|3018.84|3018.88|3018.88|3018.88|3018.88|3018.84|3018.84|0
1654096150000|2022-06-01 15:09:10|3018.54|3018.54|3018.65|3018.65|3018.65|3018.65|3018.54|3018.54|0
1654096160000|2022-06-01 15:09:20|3018.54|3018.54|3018.79|3018.79|3018.88|3018.88|3018.54|3018.54|0
1654096170000|2022-06-01 15:09:30|3018.7|3018.7|3018.46|3018.46|3018.7|3018.7|3018.46|3018.46|0
1654096180000|2022-06-01 15:09:40|3018.41|3018.41|3017.9|3017.9|3018.41|3018.41|3017.9|3017.9|0
1654096200000|2022-06-01 15:10:00|3017.83|3017.83|3017.73|3017.73|3017.83|3017.83|3017.73|3017.73|0
1654096210000|2022-06-01 15:10:10|3017.69|3017.69|3017.47|3017.47|3017.69|3017.69|3017.47|3017.47|0
1654096220000|2022-06-01 15:10:20|3017.4|3017.4|3017.4|3017.4|3017.4|3017.4|3017.4|3017.4|0
1654096230000|2022-06-01 15:10:30|3017.19|3017.19|3018.69|3018.69|3018.69|3018.69|3017.19|3017.19|0
1654096240000|2022-06-01 15:10:40|3018.83|3018.83|3018.83|3018.83|3018.83|3018.83|3018.83|3018.83|0
1654096250000|2022-06-01 15:10:50|3018.75|3018.75|3018.75|3018.75|3018.75|3018.75|3018.75|3018.75|0
1654096260000|2022-06-01 15:11:00|3018.54|3018.54|3018.45|3018.45|3018.54|3018.54|3018.44|3018.44|0
1654096280000|2022-06-01 15:11:20|3018.4|3018.4|3018.4|3018.4|3018.4|3018.4|3018.4|3018.4|0
1654096290000|2022-06-01 15:11:30|3018.33|3018.33|3018.33|3018.33|3018.33|3018.33|3018.33|3018.33|0
1654096300000|2022-06-01 15:11:40|3018.25|3018.25|3018.25|3018.25|3018.25|3018.25|3018.25|3018.25|0
1654096310000|2022-06-01 15:11:50|3018.3|3018.3|3018.3|3018.3|3018.3|3018.3|3018.3|3018.3|0
1654096320000|2022-06-01 15:12:00|3018.18|3018.18|3018.18|3018.18|3018.18|3018.18|3018.18|3018.18|0
1654096340000|2022-06-01 15:12:20|3018.36|3018.36|3017.9|3017.9|3018.36|3018.36|3017.9|3017.9|0
1654096350000|2022-06-01 15:12:30|3017.57|3017.57|3017.42|3017.42|3017.57|3017.57|3017.42|3017.42|0
1654096360000|2022-06-01 15:12:40|3017.25|3017.25|3017.25|3017.25|3017.25|3017.25|3017.25|3017.25|0
1654096370000|2022-06-01 15:12:50|3017.07|3017.07|3016.91|3016.91|3017.07|3017.07|3016.91|3016.91|0
1654096380000|2022-06-01 15:13:00|3016.83|3016.83|3015.95|3015.95|3016.83|3016.83|3015.95|3015.95|0
1654096390000|2022-06-01 15:13:10|3015.88|3015.88|3015.84|3015.84|3015.88|3015.88|3015.84|3015.84|0
1654096400000|2022-06-01 15:13:20|3015.68|3015.68|3015.6|3015.6|3015.68|3015.68|3015.6|3015.6|0
1654096410000|2022-06-01 15:13:30|3015.49|3015.49|3015.71|3015.71|3015.71|3015.71|3015.37|3015.37|0
1654096430000|2022-06-01 15:13:50|3015.55|3015.55|3015.43|3015.43|3015.55|3015.55|3015.43|3015.43|0
1654096440000|2022-06-01 15:14:00|3015.32|3015.32|3015.27|3015.27|3015.48|3015.48|3015.27|3015.27|0
1654096460000|2022-06-01 15:14:20|3015.17|3015.17|3015.17|3015.17|3015.17|3015.17|3015.17|3015.17|0
1654096470000|2022-06-01 15:14:30|3015.09|3015.09|3014.69|3014.69|3015.09|3015.09|3014.69|3014.69|0
1654096480000|2022-06-01 15:14:40|3014.61|3014.61|3013.94|3013.94|3014.61|3014.61|3013.94|3013.94|0
1654096490000|2022-06-01 15:14:50|3014.06|3014.06|3013.73|3013.73|3014.06|3014.06|3013.73|3013.73|0
1654096500000|2022-06-01 15:15:00|3013.62|3013.62|3013.96|3013.96|3013.96|3013.96|3013.62|3013.62|0
1654096510000|2022-06-01 15:15:10|3013.91|3013.91|3013.8|3013.8|3013.91|3013.91|3013.8|3013.8|0
1654096520000|2022-06-01 15:15:20|3014.16|3014.16|3014.38|3014.38|3014.38|3014.38|3014.16|3014.16|0
1654096530000|2022-06-01 15:15:30|3014.34|3014.34|3014.01|3014.01|3014.34|3014.34|3014.01|3014.01|0
1654096540000|2022-06-01 15:15:40|3013.93|3013.93|3014.09|3014.09|3014.09|3014.09|3013.93|3013.93|0
1654096560000|2022-06-01 15:16:00|3013.98|3013.98|3014.32|3014.32|3014.32|3014.32|3013.98|3013.98|0
1654096580000|2022-06-01 15:16:20|3014.4|3014.4|3014.4|3014.4|3014.4|3014.4|3014.4|3014.4|0
1654096600000|2022-06-01 15:16:40|3014.61|3014.61|3014.61|3014.61|3014.61|3014.61|3014.61|3014.61|0
1654096610000|2022-06-01 15:16:50|3014.57|3014.57|3014.42|3014.42|3014.64|3014.64|3014.42|3014.42|0
1654096620000|2022-06-01 15:17:00|3014.31|3014.31|3014.31|3014.31|3014.31|3014.31|3014.31|3014.31|0
1654096630000|2022-06-01 15:17:10|3014.42|3014.42|3014.09|3014.09|3014.42|3014.42|3014.09|3014.09|0
1654096640000|2022-06-01 15:17:20|3014|3014|3014|3014|3014|3014|3014|3014|0
1654096650000|2022-06-01 15:17:30|3013.84|3013.84|3013.84|3013.84|3013.84|3013.84|3013.84|3013.84|0
1654096670000|2022-06-01 15:17:50|3013.92|3013.92|3014.2|3014.2|3014.47|3014.47|3013.92|3013.92|0
1654096700000|2022-06-01 15:18:20|3014.28|3014.28|3014.2|3014.2|3014.28|3014.28|3014.12|3014.12|0
1654096710000|2022-06-01 15:18:30|3014.04|3014.04|3013.95|3013.95|3014.04|3014.04|3013.93|3013.93|0
1654096720000|2022-06-01 15:18:40|3014.29|3014.29|3014.29|3014.29|3014.29|3014.29|3014.29|3014.29|0
1654096730000|2022-06-01 15:18:50|3014.21|3014.21|3014.11|3014.11|3014.31|3014.31|3014.11|3014.11|0
1654096740000|2022-06-01 15:19:00|3014.22|3014.22|3014.3|3014.3|3014.3|3014.3|3014.22|3014.22|0
1654096750000|2022-06-01 15:19:10|3014.22|3014.22|3014.22|3014.22|3014.22|3014.22|3014.22|3014.22|0
1654096760000|2022-06-01 15:19:20|3014.14|3014.14|3013.93|3013.93|3014.14|3014.14|3013.93|3013.93|0
1654096780000|2022-06-01 15:19:40|3014.04|3014.04|3014.04|3014.04|3014.04|3014.04|3014.04|3014.04|0
1654096790000|2022-06-01 15:19:50|3013.93|3013.93|3013.6|3013.6|3013.93|3013.93|3013.6|3013.6|0
1654096800000|2022-06-01 15:20:00|3013.5|3013.5|3013.53|3013.53|3013.53|3013.53|3013.34|3013.34|0
1654096810000|2022-06-01 15:20:10|3013.49|3013.49|3013.49|3013.49|3013.49|3013.49|3013.49|3013.49|0
1654096820000|2022-06-01 15:20:20|3013.6|3013.6|3013.89|3013.89|3013.89|3013.89|3013.6|3013.6|0
1654096830000|2022-06-01 15:20:30|3013.85|3013.85|3013.85|3013.85|3013.85|3013.85|3013.85|3013.85|0
1654096840000|2022-06-01 15:20:40|3013.52|3013.52|3013.54|3013.54|3013.85|3013.85|3013.52|3013.52|0
1654096850000|2022-06-01 15:20:50|3013.37|3013.37|3013.19|3013.19|3013.37|3013.37|3013.19|3013.19|0
1654096860000|2022-06-01 15:21:00|3013.09|3013.09|3012.73|3012.73|3013.09|3013.09|3012.73|3012.73|0
1654096870000|2022-06-01 15:21:10|3012.62|3012.62|3012.83|3012.83|3012.83|3012.83|3012.62|3012.62|0
1654096880000|2022-06-01 15:21:20|3012.75|3012.75|3012.97|3012.97|3012.97|3012.97|3012.64|3012.64|0
1654096890000|2022-06-01 15:21:30|3012.89|3012.89|3012.89|3012.89|3012.89|3012.89|3012.89|3012.89|0
1654096900000|2022-06-01 15:21:40|3012.82|3012.82|3012.74|3012.74|3012.82|3012.82|3012.74|3012.74|0
1654096910000|2022-06-01 15:21:50|3012.64|3012.64|3012.66|3012.66|3012.66|3012.66|3012.56|3012.56|0
1654096920000|2022-06-01 15:22:00|3012.76|3012.76|3012.76|3012.76|3012.76|3012.76|3012.76|3012.76|0
1654096930000|2022-06-01 15:22:10|3012.67|3012.67|3012.57|3012.57|3012.67|3012.67|3012.57|3012.57|0
1654096940000|2022-06-01 15:22:20|3012.67|3012.67|3012.78|3012.78|3012.88|3012.88|3012.67|3012.67|0
1654096950000|2022-06-01 15:22:30|3012.66|3012.66|3012.31|3012.31|3012.66|3012.66|3012.31|3012.31|0
1654096960000|2022-06-01 15:22:40|3012.1|3012.1|3012.36|3012.36|3012.43|3012.43|3012.1|3012.1|0
1654096980000|2022-06-01 15:23:00|3012.03|3012.03|3012.03|3012.03|3012.03|3012.03|3012.03|3012.03|0
1654096990000|2022-06-01 15:23:10|3011.93|3011.93|3011.93|3011.93|3011.93|3011.93|3011.93|3011.93|0
1654097000000|2022-06-01 15:23:20|3011.79|3011.79|3011.69|3011.69|3011.79|3011.79|3011.62|3011.62|0
1654097010000|2022-06-01 15:23:30|3011.52|3011.52|3011.52|3011.52|3011.52|3011.52|3011.52|3011.52|0
1654097030000|2022-06-01 15:23:50|3011.43|3011.43|3011.66|3011.66|3011.81|3011.81|3011.43|3011.43|0
1654097040000|2022-06-01 15:24:00|3011.68|3011.68|3011.58|3011.58|3011.68|3011.68|3011.58|3011.58|0
1654097050000|2022-06-01 15:24:10|3011.5|3011.5|3011.26|3011.26|3011.5|3011.5|3011.26|3011.26|0
1654097060000|2022-06-01 15:24:20|3011.3|3011.3|3011.26|3011.26|3011.3|3011.3|3011.26|3011.26|0
1654097070000|2022-06-01 15:24:30|3011.15|3011.15|3010.48|3010.48|3011.15|3011.15|3010.48|3010.48|0
1654097080000|2022-06-01 15:24:40|3010.41|3010.41|3010.13|3010.13|3010.41|3010.41|3010.13|3010.13|0
1654097090000|2022-06-01 15:24:50|3010.02|3010.02|3009.81|3009.81|3010.06|3010.06|3009.81|3009.81|0
1654097100000|2022-06-01 15:25:00|3009.41|3009.41|3009.99|3009.99|3009.99|3009.99|3009.41|3009.41|0
1654097110000|2022-06-01 15:25:10|3009.91|3009.91|3010.09|3010.09|3010.09|3010.09|3009.91|3009.91|0
1654097120000|2022-06-01 15:25:20|3010.13|3010.13|3009.97|3009.97|3010.21|3010.21|3009.97|3009.97|0
1654097130000|2022-06-01 15:25:30|3009.86|3009.86|3009.83|3009.83|3009.86|3009.86|3009.76|3009.76|0
1654097140000|2022-06-01 15:25:40|3009.78|3009.78|3009.75|3009.75|3009.86|3009.86|3009.75|3009.75|0
1654097150000|2022-06-01 15:25:50|3009.42|3009.42|3009.06|3009.06|3009.42|3009.42|3009.06|3009.06|0
1654097160000|2022-06-01 15:26:00|3008.96|3008.96|3008.4|3008.4|3009|3009|3007.67|3007.67|0
1654097170000|2022-06-01 15:26:10|3008.74|3008.74|3008.69|3008.69|3008.74|3008.74|3008.69|3008.69|0
1654097180000|2022-06-01 15:26:20|3008.61|3008.61|3008.02|3008.02|3008.61|3008.61|3008.02|3008.02|0
1654097200000|2022-06-01 15:26:40|3007.95|3007.95|3007.56|3007.56|3007.95|3007.95|3007.56|3007.56|0
1654097210000|2022-06-01 15:26:50|3007.23|3007.23|3007.09|3007.09|3007.34|3007.34|3007.09|3007.09|0
1654097240000|2022-06-01 15:27:20|3007.01|3007.01|3006.87|3006.87|3007.01|3007.01|3006.87|3006.87|0
1654097250000|2022-06-01 15:27:30|3006.82|3006.82|3006.67|3006.67|3006.82|3006.82|3006.67|3006.67|0
1654097260000|2022-06-01 15:27:40|3006.56|3006.56|3006.39|3006.39|3006.56|3006.56|3006.39|3006.39|0
1654097270000|2022-06-01 15:27:50|3006.27|3006.27|3006.27|3006.27|3006.27|3006.27|3006.14|3006.14|0
1654097280000|2022-06-01 15:28:00|3006.35|3006.35|3006.5|3006.5|3006.71|3006.71|3006.35|3006.35|0
1654097290000|2022-06-01 15:28:10|3006.68|3006.68|3006.66|3006.66|3006.84|3006.84|3006.66|3006.66|0
1654097300000|2022-06-01 15:28:20|3006.73|3006.73|3006.96|3006.96|3007.09|3007.09|3006.66|3006.66|0
1654097310000|2022-06-01 15:28:30|3007.09|3007.09|3007.03|3007.03|3007.21|3007.21|3007.03|3007.03|0
1654097330000|2022-06-01 15:28:50|3007.24|3007.24|3007.57|3007.57|3007.57|3007.57|3007.24|3007.24|0
1654097340000|2022-06-01 15:29:00|3007.49|3007.49|3007.88|3007.88|3007.88|3007.88|3007.49|3007.49|0
1654097350000|2022-06-01 15:29:10|3007.96|3007.96|3007.96|3007.96|3007.96|3007.96|3007.96|3007.96|0
1654097360000|2022-06-01 15:29:20|3007.75|3007.75|3007.92|3007.92|3007.92|3007.92|3007.59|3007.59|0
1654097370000|2022-06-01 15:29:30|3008.11|3008.11|3008.22|3008.22|3008.39|3008.39|3008.11|3008.11|0
1654097380000|2022-06-01 15:29:40|3008.14|3008.14|3008.05|3008.05|3008.14|3008.14|3007.98|3007.98|0
1654097390000|2022-06-01 15:29:50|3008.27|3008.27|3007.37|3007.37|3008.84|3008.84|3006.9|3006.9|0
1654499700000|2022-06-06 07:15:00|3027.32|3027.32|3027.25|3027.25|3027.32|3027.32|3027.25|3027.25|0
1654499710000|2022-06-06 07:15:10|3026.89|3026.89|3026.36|3026.36|3027.25|3027.25|3026.36|3026.36|0
1654499720000|2022-06-06 07:15:20|3026.11|3026.11|3025.95|3025.95|3026.14|3026.14|3025.95|3025.95|0
1654499740000|2022-06-06 07:15:40|3026.04|3026.04|3026.14|3026.14|3026.14|3026.14|3026.04|3026.04|0
1654499750000|2022-06-06 07:15:50|3026.32|3026.32|3026.6|3026.6|3026.6|3026.6|3026.03|3026.03|0
1654499770000|2022-06-06 07:16:10|3026.69|3026.69|3026.66|3026.66|3027.33|3027.33|3026.66|3026.66|0
1654499790000|2022-06-06 07:16:30|3026.33|3026.33|3026.71|3026.71|3026.99|3026.99|3026.33|3026.33|0
1654499800000|2022-06-06 07:16:40|3026.62|3026.62|3026.89|3026.89|3026.89|3026.89|3026.56|3026.56|0
1654499820000|2022-06-06 07:17:00|3026.72|3026.72|3026.62|3026.62|3026.72|3026.72|3026.62|3026.62|0
1654499860000|2022-06-06 07:17:40|3026.4|3026.4|3026.4|3026.4|3026.4|3026.4|3026.4|3026.4|0
1654499880000|2022-06-06 07:18:00|3026.17|3026.17|3025.48|3025.48|3026.29|3026.29|3025.48|3025.48|0
1654499890000|2022-06-06 07:18:10|3025.41|3025.41|3025.29|3025.29|3025.41|3025.41|3025.29|3025.29|0
1654499930000|2022-06-06 07:18:50|3025.45|3025.45|3025.45|3025.45|3025.45|3025.45|3025.45|3025.45|0
1654499940000|2022-06-06 07:19:00|3025.23|3025.23|3024.73|3024.73|3025.23|3025.23|3024.73|3024.73|0
1654499950000|2022-06-06 07:19:10|3024.53|3024.53|3024.79|3024.79|3024.79|3024.79|3024.46|3024.46|0
1654499960000|2022-06-06 07:19:20|3025.12|3025.12|3025.57|3025.57|3025.57|3025.57|3025.12|3025.12|0
1654499990000|2022-06-06 07:19:50|3025.26|3025.26|3025.43|3025.43|3025.56|3025.56|3025.23|3025.23|0
1654500000000|2022-06-06 07:20:00|3024.77|3024.77|3025.04|3025.04|3025.04|3025.04|3024.37|3024.37|0
1654500010000|2022-06-06 07:20:10|3024.7|3024.7|3024.7|3024.7|3024.7|3024.7|3024.7|3024.7|0
1654500020000|2022-06-06 07:20:20|3024.6|3024.6|3024.6|3024.6|3024.6|3024.6|3024.6|3024.6|0
1654500040000|2022-06-06 07:20:40|3025.6|3025.6|3025.6|3025.6|3025.6|3025.6|3025.6|3025.6|0
1654500050000|2022-06-06 07:20:50|3025.07|3025.07|3025.4|3025.4|3025.4|3025.4|3025.07|3025.07|0
1654500090000|2022-06-06 07:21:30|3025.56|3025.56|3025.84|3025.84|3025.84|3025.84|3025.56|3025.56|0
1654500110000|2022-06-06 07:21:50|3025.96|3025.96|3025.96|3025.96|3025.96|3025.96|3025.96|3025.96|0
1654500140000|2022-06-06 07:22:20|3026.37|3026.37|3026.37|3026.37|3026.37|3026.37|3026.37|3026.37|0
1654500150000|2022-06-06 07:22:30|3026.52|3026.52|3027.55|3027.55|3027.55|3027.55|3026.52|3026.52|0
1654500160000|2022-06-06 07:22:40|3027.76|3027.76|3027.59|3027.59|3027.76|3027.76|3027.42|3027.42|0
1654500180000|2022-06-06 07:23:00|3027.75|3027.75|3027.75|3027.75|3027.75|3027.75|3027.75|3027.75|0
1654500200000|2022-06-06 07:23:20|3028.09|3028.09|3028.16|3028.16|3028.16|3028.16|3028.05|3028.05|0
1654500220000|2022-06-06 07:23:40|3028.36|3028.36|3028.44|3028.44|3028.44|3028.44|3028.36|3028.36|0
1654500230000|2022-06-06 07:23:50|3028.51|3028.51|3028.51|3028.51|3028.51|3028.51|3028.51|3028.51|0
1654500240000|2022-06-06 07:24:00|3028.18|3028.18|3028.18|3028.18|3028.18|3028.18|3028.18|3028.18|0
1654500250000|2022-06-06 07:24:10|3028.6|3028.6|3028.6|3028.6|3028.6|3028.6|3028.6|3028.6|0
1654500260000|2022-06-06 07:24:20|3028.76|3028.76|3028.65|3028.65|3028.76|3028.76|3028.65|3028.65|0
1654500280000|2022-06-06 07:24:40|3029.69|3029.69|3029.76|3029.76|3029.76|3029.76|3029.68|3029.68|0
1654500290000|2022-06-06 07:24:50|3029.84|3029.84|3029.13|3029.13|3029.84|3029.84|3029.13|3029.13|0
1654500300000|2022-06-06 07:25:00|3029.03|3029.03|3029.03|3029.03|3029.03|3029.03|3029.03|3029.03|0
1654500310000|2022-06-06 07:25:10|3028.93|3028.93|3029.15|3029.15|3029.15|3029.15|3028.93|3028.93|0
1654500320000|2022-06-06 07:25:20|3028.99|3028.99|3028.99|3028.99|3028.99|3028.99|3028.99|3028.99|0
1654500340000|2022-06-06 07:25:40|3028.83|3028.83|3028.99|3028.99|3029.07|3029.07|3028.83|3028.83|0
1654500350000|2022-06-06 07:25:50|3028.66|3028.66|3028.47|3028.47|3028.66|3028.66|3028.14|3028.14|0
1654500360000|2022-06-06 07:26:00|3029.14|3029.14|3028.74|3028.74|3029.14|3029.14|3028.74|3028.74|0
1654500390000|2022-06-06 07:26:30|3028.65|3028.65|3028.65|3028.65|3028.65|3028.65|3028.65|3028.65|0
1654500400000|2022-06-06 07:26:40|3028.45|3028.45|3028.45|3028.45|3028.45|3028.45|3028.45|3028.45|0
1654500420000|2022-06-06 07:27:00|3028.38|3028.38|3028.52|3028.52|3028.52|3028.52|3028.38|3028.38|0
1654500430000|2022-06-06 07:27:10|3028.59|3028.59|3028.73|3028.73|3028.73|3028.73|3028.59|3028.59|0
1654500450000|2022-06-06 07:27:30|3028.62|3028.62|3028.45|3028.45|3028.8|3028.8|3028.24|3028.24|0
1654500460000|2022-06-06 07:27:40|3028.66|3028.66|3028.66|3028.66|3028.66|3028.66|3028.66|3028.66|0
1654500470000|2022-06-06 07:27:50|3028.32|3028.32|3028.32|3028.32|3028.32|3028.32|3028.32|3028.32|0
1654500480000|2022-06-06 07:28:00|3028.25|3028.25|3028.18|3028.18|3028.25|3028.25|3028.18|3028.18|0
1654500500000|2022-06-06 07:28:20|3028.4|3028.4|3028.63|3028.63|3028.63|3028.63|3028.4|3028.4|0
1654500510000|2022-06-06 07:28:30|3028.27|3028.27|3027.98|3027.98|3028.27|3028.27|3027.98|3027.98|0
1654500520000|2022-06-06 07:28:40|3028.14|3028.14|3028.14|3028.14|3028.14|3028.14|3028.14|3028.14|0
1654500530000|2022-06-06 07:28:50|3028.35|3028.35|3028.35|3028.35|3028.35|3028.35|3028.35|3028.35|0
1654500540000|2022-06-06 07:29:00|3028.24|3028.24|3028.88|3028.88|3028.88|3028.88|3028.16|3028.16|0
1654500560000|2022-06-06 07:29:20|3029.09|3029.09|3029.09|3029.09|3029.21|3029.21|3029.09|3029.09|0
1654500590000|2022-06-06 07:29:50|3028.98|3028.98|3028.98|3028.98|3028.98|3028.98|3028.98|3028.98|0
1654500600000|2022-06-06 07:30:00|3028.88|3028.88|3027.55|3027.55|3028.88|3028.88|3027.55|3027.55|0
1654500610000|2022-06-06 07:30:10|3027.88|3027.88|3027.55|3027.55|3027.88|3027.88|3027.55|3027.55|0
1654500630000|2022-06-06 07:30:30|3027.21|3027.21|3027|3027|3027.21|3027.21|3027|3027|0
1654500640000|2022-06-06 07:30:40|3026.77|3026.77|3027.11|3027.11|3027.11|3027.11|3026.77|3026.77|0
1654500650000|2022-06-06 07:30:50|3026.71|3026.71|3026.76|3026.76|3026.87|3026.87|3026.71|3026.71|0
1654500660000|2022-06-06 07:31:00|3026.64|3026.64|3026.64|3026.64|3026.87|3026.87|3026.64|3026.64|0
1654500670000|2022-06-06 07:31:10|3026.45|3026.45|3026.6|3026.6|3026.6|3026.6|3026.42|3026.42|0
1654500680000|2022-06-06 07:31:20|3026.93|3026.93|3026.93|3026.93|3026.93|3026.93|3026.93|3026.93|0
1654500690000|2022-06-06 07:31:30|3027.11|3027.11|3026.91|3026.91|3027.11|3027.11|3026.91|3026.91|0
1654500700000|2022-06-06 07:31:40|3026.79|3026.79|3027.13|3027.13|3027.13|3027.13|3026.79|3026.79|0
1654500710000|2022-06-06 07:31:50|3027.21|3027.21|3027.33|3027.33|3027.33|3027.33|3027.21|3027.21|0
1654500720000|2022-06-06 07:32:00|3027.1|3027.1|3027.02|3027.02|3027.1|3027.1|3027.02|3027.02|0
1654500750000|2022-06-06 07:32:30|3026.87|3026.87|3025.75|3025.75|3026.87|3026.87|3025.75|3025.75|0
1654500760000|2022-06-06 07:32:40|3025.57|3025.57|3025.57|3025.57|3025.57|3025.57|3025.57|3025.57|0
1654500770000|2022-06-06 07:32:50|3025.15|3025.15|3022.91|3022.91|3025.15|3025.15|3022.91|3022.91|0
1654500780000|2022-06-06 07:33:00|3023.12|3023.12|3022.86|3022.86|3023.12|3023.12|3022.78|3022.78|0
1654500790000|2022-06-06 07:33:10|3022.93|3022.93|3022.93|3022.93|3022.93|3022.93|3022.93|3022.93|0
1654500800000|2022-06-06 07:33:20|3023.01|3023.01|3023.01|3023.01|3023.01|3023.01|3023.01|3023.01|0
1654500810000|2022-06-06 07:33:30|3023.08|3023.08|3023.08|3023.08|3023.08|3023.08|3023|3023|0
1654500840000|2022-06-06 07:34:00|3023.4|3023.4|3023.88|3023.88|3023.88|3023.88|3023.4|3023.4|0
1654500850000|2022-06-06 07:34:10|3024.07|3024.07|3023.97|3023.97|3024.07|3024.07|3023.74|3023.74|0
1654500860000|2022-06-06 07:34:20|3024.04|3024.04|3024.04|3024.04|3024.04|3024.04|3024.04|3024.04|0
1654500870000|2022-06-06 07:34:30|3023.93|3023.93|3023.93|3023.93|3023.93|3023.93|3023.93|3023.93|0
1654500880000|2022-06-06 07:34:40|3024.03|3024.03|3023.95|3023.95|3024.03|3024.03|3023.95|3023.95|0
1654500890000|2022-06-06 07:34:50|3023.87|3023.87|3023.87|3023.87|3023.87|3023.87|3023.87|3023.87|0
1654500910000|2022-06-06 07:35:10|3024.08|3024.08|3024.97|3024.97|3024.97|3024.97|3024.08|3024.08|0
1654500920000|2022-06-06 07:35:20|3024.77|3024.77|3024.97|3024.97|3024.97|3024.97|3024.77|3024.77|0
1654500930000|2022-06-06 07:35:30|3025.33|3025.33|3025.61|3025.61|3025.73|3025.73|3025.33|3025.33|0
1654500950000|2022-06-06 07:35:50|3025.4|3025.4|3025.32|3025.32|3025.4|3025.4|3025.32|3025.32|0
1654500980000|2022-06-06 07:36:20|3025.53|3025.53|3025.53|3025.53|3025.53|3025.53|3025.53|3025.53|0
1654500990000|2022-06-06 07:36:30|3025.85|3025.85|3025.4|3025.4|3025.85|3025.85|3025.4|3025.4|0
1654501000000|2022-06-06 07:36:40|3025.48|3025.48|3025.56|3025.56|3025.56|3025.56|3025.48|3025.48|0
1654501030000|2022-06-06 07:37:10|3025.35|3025.35|3025.02|3025.02|3025.35|3025.35|3025.02|3025.02|0
1654501040000|2022-06-06 07:37:20|3024.68|3024.68|3024.68|3024.68|3024.68|3024.68|3024.68|3024.68|0
1654501050000|2022-06-06 07:37:30|3024.48|3024.48|3027.18|3027.18|3027.53|3027.53|3024.48|3024.48|0
1654501060000|2022-06-06 07:37:40|3026.96|3026.96|3026.86|3026.86|3026.96|3026.96|3026.86|3026.86|0
1654501070000|2022-06-06 07:37:50|3026.94|3026.94|3027.17|3027.17|3027.17|3027.17|3026.94|3026.94|0
1654501100000|2022-06-06 07:38:20|3027.25|3027.25|3027.25|3027.25|3027.25|3027.25|3027.25|3027.25|0
1654501110000|2022-06-06 07:38:30|3026.89|3026.89|3026.89|3026.89|3026.89|3026.89|3026.89|3026.89|0
1654501130000|2022-06-06 07:38:50|3026.97|3026.97|3026.73|3026.73|3026.97|3026.97|3026.73|3026.73|0
1654501140000|2022-06-06 07:39:00|3027.8|3027.8|3027.98|3027.98|3027.98|3027.98|3027.65|3027.65|0
1654501150000|2022-06-06 07:39:10|3028.05|3028.05|3028.38|3028.38|3028.38|3028.38|3028.05|3028.05|0
1654501160000|2022-06-06 07:39:20|3028.62|3028.62|3028.62|3028.62|3028.62|3028.62|3028.62|3028.62|0
1654501170000|2022-06-06 07:39:30|3028.7|3028.7|3028.7|3028.7|3028.7|3028.7|3028.7|3028.7|0
1654501200000|2022-06-06 07:40:00|3028.62|3028.62|3028.44|3028.44|3028.62|3028.62|3028.44|3028.44|0
1654501220000|2022-06-06 07:40:20|3028.55|3028.55|3028.83|3028.83|3028.83|3028.83|3028.47|3028.47|0
1654501250000|2022-06-06 07:40:50|3028.94|3028.94|3028.82|3028.82|3028.94|3028.94|3028.82|3028.82|0
1654501260000|2022-06-06 07:41:00|3028.71|3028.71|3028.71|3028.71|3028.71|3028.71|3028.71|3028.71|0
1654501270000|2022-06-06 07:41:10|3028.81|3028.81|3028.81|3028.81|3028.81|3028.81|3028.81|3028.81|0
1654501280000|2022-06-06 07:41:20|3028.89|3028.89|3028.74|3028.74|3028.89|3028.89|3028.74|3028.74|0
1654501360000|2022-06-06 07:42:40|3028.4|3028.4|3028.4|3028.4|3028.4|3028.4|3028.4|3028.4|0
1654501380000|2022-06-06 07:43:00|3028.48|3028.48|3028.15|3028.15|3028.48|3028.48|3028.15|3028.15|0
1654501400000|2022-06-06 07:43:20|3027.92|3027.92|3027.44|3027.44|3027.92|3027.92|3027.44|3027.44|0
1654501440000|2022-06-06 07:44:00|3027.23|3027.23|3025.68|3025.68|3027.23|3027.23|3025.68|3025.68|0
1654501450000|2022-06-06 07:44:10|3025.75|3025.75|3025.68|3025.68|3025.75|3025.75|3025.68|3025.68|0
1654501460000|2022-06-06 07:44:20|3025.89|3025.89|3025.89|3025.89|3025.89|3025.89|3025.89|3025.89|0
1654501480000|2022-06-06 07:44:40|3026|3026|3026|3026|3026|3026|3026|3026|0
1654501490000|2022-06-06 07:44:50|3025.78|3025.78|3025.55|3025.55|3025.78|3025.78|3025.55|3025.55|0
1654501500000|2022-06-06 07:45:00|3025.66|3025.66|3025.78|3025.78|3025.78|3025.78|3025.66|3025.66|0
1654501510000|2022-06-06 07:45:10|3026.11|3026.11|3026.01|3026.01|3026.11|3026.11|3026.01|3026.01|0
1654501530000|2022-06-06 07:45:30|3026.12|3026.12|3026.01|3026.01|3026.12|3026.12|3026.01|3026.01|0
1654501540000|2022-06-06 07:45:40|3026.17|3026.17|3026.28|3026.28|3026.28|3026.28|3026.17|3026.17|0
1654501550000|2022-06-06 07:45:50|3026.36|3026.36|3026.36|3026.36|3026.36|3026.36|3026.36|3026.36|0
1654501560000|2022-06-06 07:46:00|3026.28|3026.28|3026.04|3026.04|3026.28|3026.28|3026.04|3026.04|0
1654501580000|2022-06-06 07:46:20|3025.92|3025.92|3025.92|3025.92|3025.92|3025.92|3025.92|3025.92|0
1654501590000|2022-06-06 07:46:30|3026.04|3026.04|3025.75|3025.75|3026.12|3026.12|3025.75|3025.75|0
1654501600000|2022-06-06 07:46:40|3025.59|3025.59|3025.7|3025.7|3025.7|3025.7|3025.59|3025.59|0
1654501610000|2022-06-06 07:46:50|3025.59|3025.59|3025.47|3025.47|3025.59|3025.59|3025.47|3025.47|0
1654501620000|2022-06-06 07:47:00|3025.59|3025.59|3025.43|3025.43|3025.59|3025.59|3025.43|3025.43|0
1654501640000|2022-06-06 07:47:20|3025.54|3025.54|3026.09|3026.09|3026.09|3026.09|3025.43|3025.43|0
1654501660000|2022-06-06 07:47:40|3026.76|3026.76|3027.14|3027.14|3027.14|3027.14|3026.57|3026.57|0
1654501680000|2022-06-06 07:48:00|3026.91|3026.91|3026.68|3026.68|3026.91|3026.91|3026.68|3026.68|0
1654501690000|2022-06-06 07:48:10|3026.79|3026.79|3026.79|3026.79|3026.79|3026.79|3026.79|3026.79|0
1654501700000|2022-06-06 07:48:20|3026.89|3026.89|3027.23|3027.23|3027.23|3027.23|3026.89|3026.89|0
1654501730000|2022-06-06 07:48:50|3027.15|3027.15|3026.75|3026.75|3027.15|3027.15|3026.67|3026.67|0
1654501740000|2022-06-06 07:49:00|3026.85|3026.85|3026.85|3026.85|3026.96|3026.96|3026.85|3026.85|0
1654501750000|2022-06-06 07:49:10|3027.01|3027.01|3027.12|3027.12|3027.12|3027.12|3027.01|3027.01|0
1654501760000|2022-06-06 07:49:20|3027.45|3027.45|3027.58|3027.58|3027.58|3027.58|3027.45|3027.45|0
1654501790000|2022-06-06 07:49:50|3027.27|3027.27|3028.02|3028.02|3028.02|3028.02|3027.19|3027.19|0
1654501800000|2022-06-06 07:50:00|3028.13|3028.13|3028.28|3028.28|3028.45|3028.45|3028.13|3028.13|0
1654501810000|2022-06-06 07:50:10|3028.35|3028.35|3028.27|3028.27|3028.35|3028.35|3028.27|3028.27|0
1654501850000|2022-06-06 07:50:50|3028.6|3028.6|3028.6|3028.6|3028.6|3028.6|3028.6|3028.6|0
1654501860000|2022-06-06 07:51:00|3028.9|3028.9|3028.9|3028.9|3028.9|3028.9|3028.9|3028.9|0
1654501870000|2022-06-06 07:51:10|3028.79|3028.79|3028.99|3028.99|3028.99|3028.99|3028.79|3028.79|0
1654501880000|2022-06-06 07:51:20|3029.2|3029.2|3030.01|3030.01|3030.01|3030.01|3029.2|3029.2|0
1654501890000|2022-06-06 07:51:30|3030.25|3030.25|3029.89|3029.89|3030.25|3030.25|3029.89|3029.89|0
1654501900000|2022-06-06 07:51:40|3030.65|3030.65|3032.41|3032.41|3032.41|3032.41|3030.65|3030.65|0
1654501910000|2022-06-06 07:51:50|3032.3|3032.3|3032.28|3032.28|3032.3|3032.3|3032.2|3032.2|0
1654501920000|2022-06-06 07:52:00|3032.32|3032.32|3032.32|3032.32|3032.32|3032.32|3032.32|3032.32|0
1654501930000|2022-06-06 07:52:10|3032.09|3032.09|3031.75|3031.75|3032.09|3032.09|3031.75|3031.75|0
1654501940000|2022-06-06 07:52:20|3031.99|3031.99|3031.99|3031.99|3031.99|3031.99|3031.99|3031.99|0
1654501950000|2022-06-06 07:52:30|3032.19|3032.19|3031.99|3031.99|3032.19|3032.19|3031.99|3031.99|0
1654501960000|2022-06-06 07:52:40|3032.1|3032.1|3032.47|3032.47|3032.47|3032.47|3032.1|3032.1|0
1654501970000|2022-06-06 07:52:50|3032.59|3032.59|3032.59|3032.59|3032.59|3032.59|3032.59|3032.59|0
1654501980000|2022-06-06 07:53:00|3032.63|3032.63|3032.63|3032.63|3032.63|3032.63|3032.63|3032.63|0
1654502000000|2022-06-06 07:53:20|3032.72|3032.72|3032.28|3032.28|3032.72|3032.72|3032.28|3032.28|0
1654502050000|2022-06-06 07:54:10|3032.62|3032.62|3032.62|3032.62|3032.62|3032.62|3032.62|3032.62|0
1654502060000|2022-06-06 07:54:20|3032.51|3032.51|3032.35|3032.35|3032.51|3032.51|3032.35|3032.35|0
1654502070000|2022-06-06 07:54:30|3032.15|3032.15|3032.22|3032.22|3032.22|3032.22|3032.15|3032.15|0
1654502080000|2022-06-06 07:54:40|3032.12|3032.12|3032.12|3032.12|3032.12|3032.12|3032.12|3032.12|0
1654502100000|2022-06-06 07:55:00|3031.79|3031.79|3031.79|3031.79|3031.79|3031.79|3031.79|3031.79|0
1654502150000|2022-06-06 07:55:50|3031.63|3031.63|3031.52|3031.52|3031.63|3031.63|3031.37|3031.37|0
1654502160000|2022-06-06 07:56:00|3031.44|3031.44|3031.44|3031.44|3031.44|3031.44|3031.44|3031.44|0
1654502170000|2022-06-06 07:56:10|3031.23|3031.23|3031.23|3031.23|3031.23|3031.23|3031.23|3031.23|0
1654502180000|2022-06-06 07:56:20|3031|3031|3031|3031|3031|3031|3031|3031|0
1654502220000|2022-06-06 07:57:00|3030.85|3030.85|3030.85|3030.85|3030.85|3030.85|3030.85|3030.85|0
1654502230000|2022-06-06 07:57:10|3030.77|3030.77|3030.77|3030.77|3030.77|3030.77|3030.77|3030.77|0
1654502240000|2022-06-06 07:57:20|3030.55|3030.55|3030.29|3030.29|3030.55|3030.55|3030.29|3030.29|0
1654502270000|2022-06-06 07:57:50|3030.37|3030.37|3030.29|3030.29|3030.37|3030.37|3030.29|3030.29|0
1654502340000|2022-06-06 07:59:00|3029.81|3029.81|3029.73|3029.73|3029.81|3029.81|3029.73|3029.73|0
1654502350000|2022-06-06 07:59:10|3029.81|3029.81|3029.89|3029.89|3029.97|3029.97|3029.81|3029.81|0
1654502380000|2022-06-06 07:59:40|3029.22|3029.22|3029.14|3029.14|3029.22|3029.22|3029.14|3029.14|0
1654502410000|2022-06-06 08:00:10|3028.9|3028.9|3028.66|3028.66|3028.9|3028.9|3028.66|3028.66|0
1654502420000|2022-06-06 08:00:20|3028.58|3028.58|3028.76|3028.76|3028.76|3028.76|3028.58|3028.58|0
1654502460000|2022-06-06 08:01:00|3028.55|3028.55|3028.55|3028.55|3028.55|3028.55|3028.55|3028.55|0
1654502520000|2022-06-06 08:02:00|3028.47|3028.47|3028.47|3028.47|3028.47|3028.47|3028.47|3028.47|0
1654502530000|2022-06-06 08:02:10|3028.26|3028.26|3028.26|3028.26|3028.26|3028.26|3028.26|3028.26|0
1654502540000|2022-06-06 08:02:20|3028.6|3028.6|3028.7|3028.7|3028.7|3028.7|3028.6|3028.6|0
1654502560000|2022-06-06 08:02:40|3028.63|3028.63|3028.63|3028.63|3028.63|3028.63|3028.63|3028.63|0
1654502580000|2022-06-06 08:03:00|3028.55|3028.55|3028.48|3028.48|3028.55|3028.55|3028.48|3028.48|0
1654502610000|2022-06-06 08:03:30|3028.38|3028.38|3028.39|3028.39|3028.39|3028.39|3028.27|3028.27|0
1654502620000|2022-06-06 08:03:40|3028.51|3028.51|3028.51|3028.51|3028.51|3028.51|3028.51|3028.51|0
1654502650000|2022-06-06 08:04:10|3028.17|3028.17|3027.93|3027.93|3028.88|3028.88|3027.85|3027.85|0
1654502660000|2022-06-06 08:04:20|3027.6|3027.6|3027.61|3027.61|3027.69|3027.69|3027.6|3027.6|0
1654502670000|2022-06-06 08:04:30|3027.2|3027.2|3027.2|3027.2|3027.2|3027.2|3027.2|3027.2|0
1654502680000|2022-06-06 08:04:40|3027.04|3027.04|3027.04|3027.04|3027.04|3027.04|3026.94|3026.94|0
1654502700000|2022-06-06 08:05:00|3027|3027|3027.18|3027.18|3027.35|3027.35|3027|3027|0
1654502710000|2022-06-06 08:05:10|3027.29|3027.29|3027.21|3027.21|3027.29|3027.29|3027.21|3027.21|0
1654502720000|2022-06-06 08:05:20|3027.13|3027.13|3027.13|3027.13|3027.13|3027.13|3027.13|3027.13|0
1654502730000|2022-06-06 08:05:30|3027.05|3027.05|3026.81|3026.81|3027.05|3027.05|3026.81|3026.81|0
1654502740000|2022-06-06 08:05:40|3026.73|3026.73|3026.73|3026.73|3026.73|3026.73|3026.73|3026.73|0
1654502750000|2022-06-06 08:05:50|3026.42|3026.42|3025.75|3025.75|3026.42|3026.42|3025.75|3025.75|0
1654502760000|2022-06-06 08:06:00|3025.7|3025.7|3025.7|3025.7|3025.7|3025.7|3025.7|3025.7|0
1654502770000|2022-06-06 08:06:10|3025.63|3025.63|3025.63|3025.63|3025.63|3025.63|3025.63|3025.63|0
1654502780000|2022-06-06 08:06:20|3025.55|3025.55|3025.55|3025.55|3025.55|3025.55|3025.55|3025.55|0
1654502800000|2022-06-06 08:06:40|3024.55|3024.55|3024.55|3024.55|3024.55|3024.55|3024.55|3024.55|0
1654502810000|2022-06-06 08:06:50|3024.45|3024.45|3024.24|3024.24|3024.45|3024.45|3024.24|3024.24|0
1654502840000|2022-06-06 08:07:20|3024.05|3024.05|3024.05|3024.05|3024.05|3024.05|3024.05|3024.05|0
1654502860000|2022-06-06 08:07:40|3024.13|3024.13|3024.13|3024.13|3024.13|3024.13|3024.13|3024.13|0
1654502880000|2022-06-06 08:08:00|3024.04|3024.04|3024.04|3024.04|3024.04|3024.04|3024.04|3024.04|0
1654502890000|2022-06-06 08:08:10|3023.92|3023.92|3023.92|3023.92|3023.92|3023.92|3023.92|3023.92|0
1654502900000|2022-06-06 08:08:20|3023.7|3023.7|3023.7|3023.7|3023.7|3023.7|3023.7|3023.7|0
1654502920000|2022-06-06 08:08:40|3023.49|3023.49|3023.48|3023.48|3023.65|3023.65|3023.48|3023.48|0
1654502940000|2022-06-06 08:09:00|3023.38|3023.38|3023.29|3023.29|3023.38|3023.38|3023.29|3023.29|0
1654502950000|2022-06-06 08:09:10|3023.39|3023.39|3023.39|3023.39|3023.39|3023.39|3023.39|3023.39|0
1654502960000|2022-06-06 08:09:20|3023.47|3023.47|3023.57|3023.57|3023.57|3023.57|3023.47|3023.47|0
1654502980000|2022-06-06 08:09:40|3023.68|3023.68|3023.92|3023.92|3023.92|3023.92|3023.68|3023.68|0
1654502990000|2022-06-06 08:09:50|3024.23|3024.23|3024.13|3024.13|3024.23|3024.23|3024.13|3024.13|0
1654503000000|2022-06-06 08:10:00|3024.32|3024.32|3024.32|3024.32|3024.32|3024.32|3024.32|3024.32|0
1654503030000|2022-06-06 08:10:30|3024.73|3024.73|3024.73|3024.73|3025.06|3025.06|3024.73|3024.73|0
1654503050000|2022-06-06 08:10:50|3024.53|3024.53|3024.53|3024.53|3024.53|3024.53|3024.53|3024.53|0
1654503060000|2022-06-06 08:11:00|3024.3|3024.3|3024.3|3024.3|3024.3|3024.3|3024.3|3024.3|0
1654503070000|2022-06-06 08:11:10|3024.41|3024.41|3024.41|3024.41|3024.41|3024.41|3024.41|3024.41|0
1654503110000|2022-06-06 08:11:50|3024.51|3024.51|3024.61|3024.61|3024.61|3024.61|3024.51|3024.51|0
1654503150000|2022-06-06 08:12:30|3024.53|3024.53|3024.41|3024.41|3024.53|3024.53|3024.31|3024.31|0
1654503160000|2022-06-06 08:12:40|3024.29|3024.29|3024.33|3024.33|3024.33|3024.33|3024.29|3024.29|0
1654503180000|2022-06-06 08:13:00|3024.41|3024.41|3024.37|3024.37|3024.41|3024.41|3024.37|3024.37|0
1654503200000|2022-06-06 08:13:20|3024.41|3024.41|3024.19|3024.19|3024.41|3024.41|3024.19|3024.19|0
1654503210000|2022-06-06 08:13:30|3024.12|3024.12|3024.09|3024.09|3024.19|3024.19|3024.09|3024.09|0
1654503220000|2022-06-06 08:13:40|3024.01|3024.01|3023.96|3023.96|3024.01|3024.01|3023.96|3023.96|0
1654503230000|2022-06-06 08:13:50|3023.76|3023.76|3023.53|3023.53|3023.76|3023.76|3023.53|3023.53|0
1654503240000|2022-06-06 08:14:00|3023.37|3023.37|3023.15|3023.15|3023.37|3023.37|3023.15|3023.15|0
1654503260000|2022-06-06 08:14:20|3023.04|3023.04|3023.04|3023.04|3023.04|3023.04|3023.04|3023.04|0
1654503270000|2022-06-06 08:14:30|3022.95|3022.95|3022.53|3022.53|3022.95|3022.95|3022.53|3022.53|0
1654503280000|2022-06-06 08:14:40|3022.22|3022.22|3021.88|3021.88|3022.39|3022.39|3021.88|3021.88|0
1654503290000|2022-06-06 08:14:50|3021.77|3021.77|3022.06|3022.06|3022.06|3022.06|3021.77|3021.77|0
1654503300000|2022-06-06 08:15:00|3021.95|3021.95|3022.06|3022.06|3022.06|3022.06|3021.95|3021.95|0
1654503330000|2022-06-06 08:15:30|3021.95|3021.95|3021.95|3021.95|3021.95|3021.95|3021.95|3021.95|0
1654503340000|2022-06-06 08:15:40|3022.06|3022.06|3021.83|3021.83|3022.06|3022.06|3021.83|3021.83|0
1654503360000|2022-06-06 08:16:00|3021.86|3021.86|3021.63|3021.63|3021.86|3021.86|3021.63|3021.63|0
1654503370000|2022-06-06 08:16:10|3021.7|3021.7|3021.7|3021.7|3021.7|3021.7|3021.7|3021.7|0
1654503380000|2022-06-06 08:16:20|3021.78|3021.78|3021.86|3021.86|3021.86|3021.86|3021.78|3021.78|0
1654503390000|2022-06-06 08:16:30|3021.54|3021.54|3021.75|3021.75|3021.86|3021.86|3021.54|3021.54|0
1654503400000|2022-06-06 08:16:40|3021.65|3021.65|3021.65|3021.65|3021.65|3021.65|3021.65|3021.65|0
1654503430000|2022-06-06 08:17:10|3021.31|3021.31|3020.63|3020.63|3021.31|3021.31|3020.63|3020.63|0
1654503440000|2022-06-06 08:17:20|3020.29|3020.29|3020.29|3020.29|3020.29|3020.29|3020.29|3020.29|0
1654503460000|2022-06-06 08:17:40|3020.37|3020.37|3020.37|3020.37|3020.37|3020.37|3020.37|3020.37|0
1654503470000|2022-06-06 08:17:50|3020.45|3020.45|3020.26|3020.26|3020.45|3020.45|3020.26|3020.26|0
1654503480000|2022-06-06 08:18:00|3020.18|3020.18|3020.25|3020.25|3020.25|3020.25|3020.08|3020.08|0
1654503500000|2022-06-06 08:18:20|3020.15|3020.15|3018.77|3018.77|3020.15|3020.15|3018.77|3018.77|0
1654503510000|2022-06-06 08:18:30|3019.11|3019.11|3019.11|3019.11|3019.11|3019.11|3019.11|3019.11|0
1654503520000|2022-06-06 08:18:40|3018.88|3018.88|3018.78|3018.78|3018.88|3018.88|3018.78|3018.78|0
1654503530000|2022-06-06 08:18:50|3018.11|3018.11|3018.11|3018.11|3018.11|3018.11|3018.11|3018.11|0
1654503540000|2022-06-06 08:19:00|3018.22|3018.22|3018.22|3018.22|3018.22|3018.22|3018.22|3018.22|0
1654503570000|2022-06-06 08:19:30|3018.18|3018.18|3018.18|3018.18|3018.18|3018.18|3018.18|3018.18|0
1654503590000|2022-06-06 08:19:50|3018.25|3018.25|3018.06|3018.06|3018.25|3018.25|3018.06|3018.06|0
1654503610000|2022-06-06 08:20:10|3017.95|3017.95|3017.84|3017.84|3017.95|3017.95|3017.84|3017.84|0
1654503620000|2022-06-06 08:20:20|3018.02|3018.02|3018.02|3018.02|3018.02|3018.02|3018.02|3018.02|0
1654503660000|2022-06-06 08:21:00|3017.94|3017.94|3017.94|3017.94|3017.94|3017.94|3017.94|3017.94|0
1654503670000|2022-06-06 08:21:10|3017.87|3017.87|3017.67|3017.67|3017.87|3017.87|3017.67|3017.67|0
1654503710000|2022-06-06 08:21:50|3017.39|3017.39|3017.39|3017.39|3017.39|3017.39|3017.35|3017.35|0
1654503730000|2022-06-06 08:22:10|3017.25|3017.25|3017.25|3017.25|3017.25|3017.25|3017.25|3017.25|0
1654503740000|2022-06-06 08:22:20|3017.17|3017.17|3017.25|3017.25|3017.25|3017.25|3017.17|3017.17|0
1654503750000|2022-06-06 08:22:30|3017.17|3017.17|3017.33|3017.33|3017.33|3017.33|3017.17|3017.17|0
1654503760000|2022-06-06 08:22:40|3017.21|3017.21|3017.21|3017.21|3017.21|3017.21|3017.21|3017.21|0
1654503790000|2022-06-06 08:23:10|3017.33|3017.33|3017.33|3017.33|3017.33|3017.33|3017.33|3017.33|0
1654503810000|2022-06-06 08:23:30|3017.64|3017.64|3018.09|3018.09|3018.09|3018.09|3017.64|3017.64|0
1654503820000|2022-06-06 08:23:40|3018.02|3018.02|3017.67|3017.67|3018.02|3018.02|3017.67|3017.67|0
1654503830000|2022-06-06 08:23:50|3017.55|3017.55|3017.55|3017.55|3017.55|3017.55|3017.55|3017.55|0
1654503860000|2022-06-06 08:24:20|3017.34|3017.34|3017.34|3017.34|3017.34|3017.34|3017.34|3017.34|0
1654503870000|2022-06-06 08:24:30|3017.24|3017.24|3017.24|3017.24|3017.24|3017.24|3017.24|3017.24|0
1654503880000|2022-06-06 08:24:40|3016.92|3016.92|3016.84|3016.84|3016.92|3016.92|3016.84|3016.84|0
1654503890000|2022-06-06 08:24:50|3016.92|3016.92|3016.61|3016.61|3016.92|3016.92|3016.61|3016.61|0
1654503900000|2022-06-06 08:25:00|3016.53|3016.53|3016.53|3016.53|3016.53|3016.53|3016.53|3016.53|0
1654503910000|2022-06-06 08:25:10|3016.44|3016.44|3016.44|3016.44|3016.44|3016.44|3016.44|3016.44|0
1654503920000|2022-06-06 08:25:20|3016.54|3016.54|3016.55|3016.55|3016.65|3016.65|3016.54|3016.54|0
1654503930000|2022-06-06 08:25:30|3016.46|3016.46|3016.46|3016.46|3016.46|3016.46|3016.46|3016.46|0
1654503940000|2022-06-06 08:25:40|3016.5|3016.5|3016.34|3016.34|3016.5|3016.5|3016.34|3016.34|0
1654503950000|2022-06-06 08:25:50|3016.25|3016.25|3016.09|3016.09|3016.25|3016.25|3016.09|3016.09|0
1654503960000|2022-06-06 08:26:00|3015.9|3015.9|3015.9|3015.9|3015.9|3015.9|3015.9|3015.9|0
1654503970000|2022-06-06 08:26:10|3015.75|3015.75|3015.75|3015.75|3015.75|3015.75|3015.75|3015.75|0
1654503980000|2022-06-06 08:26:20|3015.42|3015.42|3014.99|3014.99|3015.57|3015.57|3014.99|3014.99|0
1654503990000|2022-06-06 08:26:30|3014.91|3014.91|3014.91|3014.91|3014.91|3014.91|3014.91|3014.91|0
1654504000000|2022-06-06 08:26:40|3014.57|3014.57|3014.57|3014.57|3014.57|3014.57|3014.57|3014.57|0
1654504010000|2022-06-06 08:26:50|3014.5|3014.5|3014.5|3014.5|3014.5|3014.5|3014.5|3014.5|0
1654504020000|2022-06-06 08:27:00|3014.27|3014.27|3014.27|3014.27|3014.27|3014.27|3014.27|3014.27|0
1654504030000|2022-06-06 08:27:10|3014.43|3014.43|3014.39|3014.39|3014.43|3014.43|3014.39|3014.39|0
1654504050000|2022-06-06 08:27:30|3014.43|3014.43|3014.4|3014.4|3014.43|3014.43|3014.4|3014.4|0
1654504060000|2022-06-06 08:27:40|3014.22|3014.22|3014.15|3014.15|3014.22|3014.22|3014.15|3014.15|0
1654504080000|2022-06-06 08:28:00|3013.91|3013.91|3013.75|3013.75|3013.91|3013.91|3013.75|3013.75|0
1654504090000|2022-06-06 08:28:10|3013.68|3013.68|3013.68|3013.68|3013.68|3013.68|3013.68|3013.68|0
1654504110000|2022-06-06 08:28:30|3013.58|3013.58|3013.58|3013.58|3013.58|3013.58|3013.58|3013.58|0
1654504140000|2022-06-06 08:29:00|3013.38|3013.38|3013.2|3013.2|3013.38|3013.38|3013.2|3013.2|0
1654504150000|2022-06-06 08:29:10|3013.28|3013.28|3013.28|3013.28|3013.28|3013.28|3013.28|3013.28|0
1654504190000|2022-06-06 08:29:50|3013.04|3013.04|3013.08|3013.08|3013.08|3013.08|3012.96|3012.96|0
1654504210000|2022-06-06 08:30:10|3013.16|3013.16|3013.16|3013.16|3013.16|3013.16|3013.16|3013.16|0
1654504220000|2022-06-06 08:30:20|3013.32|3013.32|3013.43|3013.43|3013.43|3013.43|3013.32|3013.32|0
1654504230000|2022-06-06 08:30:30|3013.87|3013.87|3014.23|3014.23|3014.23|3014.23|3013.87|3013.87|0
1654504250000|2022-06-06 08:30:50|3014.27|3014.27|3014.27|3014.27|3014.27|3014.27|3014.27|3014.27|0
1654504290000|2022-06-06 08:31:30|3014.16|3014.16|3014.16|3014.16|3014.16|3014.16|3014.16|3014.16|0
1654504360000|2022-06-06 08:32:40|3013.98|3013.98|3013.8|3013.8|3013.98|3013.98|3013.8|3013.8|0
1654504400000|2022-06-06 08:33:20|3013.14|3013.14|3013.14|3013.14|3013.14|3013.14|3013.14|3013.14|0
1654504410000|2022-06-06 08:33:30|3012.8|3012.8|3012.8|3012.8|3012.8|3012.8|3012.8|3012.8|0
1654504420000|2022-06-06 08:33:40|3012.96|3012.96|3013.07|3013.07|3013.07|3013.07|3012.96|3012.96|0
1654504440000|2022-06-06 08:34:00|3012.96|3012.96|3012.96|3012.96|3012.96|3012.96|3012.87|3012.87|0
1654504450000|2022-06-06 08:34:10|3012.86|3012.86|3012.86|3012.86|3012.86|3012.86|3012.86|3012.86|0
1654504480000|2022-06-06 08:34:40|3012.78|3012.78|3012.78|3012.78|3012.78|3012.78|3012.78|3012.78|0
1654504490000|2022-06-06 08:34:50|3012.59|3012.59|3012.59|3012.59|3012.59|3012.59|3012.59|3012.59|0
1654504510000|2022-06-06 08:35:10|3012.75|3012.75|3012.84|3012.84|3012.84|3012.84|3012.75|3012.75|0
1654504520000|2022-06-06 08:35:20|3013.15|3013.15|3013.15|3013.15|3013.15|3013.15|3013.15|3013.15|0
1654504530000|2022-06-06 08:35:30|3013.34|3013.34|3013.34|3013.34|3013.34|3013.34|3013.34|3013.34|0
1654504540000|2022-06-06 08:35:40|3013.5|3013.5|3013.59|3013.59|3013.59|3013.59|3013.5|3013.5|0
1654504550000|2022-06-06 08:35:50|3013.66|3013.66|3013.66|3013.66|3013.66|3013.66|3013.66|3013.66|0
1654504560000|2022-06-06 08:36:00|3013.74|3013.74|3013.74|3013.74|3013.74|3013.74|3013.74|3013.74|0
1654504600000|2022-06-06 08:36:40|3013.78|3013.78|3013.85|3013.85|3014.05|3014.05|3013.78|3013.78|0
1654504620000|2022-06-06 08:37:00|3014.09|3014.09|3014.09|3014.09|3014.09|3014.09|3014.09|3014.09|0
1654504630000|2022-06-06 08:37:10|3014.44|3014.44|3014.37|3014.37|3014.44|3014.44|3014.37|3014.37|0
1654504640000|2022-06-06 08:37:20|3014.45|3014.45|3014.45|3014.45|3014.45|3014.45|3014.45|3014.45|0
1654504660000|2022-06-06 08:37:40|3014.53|3014.53|3014.53|3014.53|3014.53|3014.53|3014.53|3014.53|0
1654504670000|2022-06-06 08:37:50|3014.45|3014.45|3014.45|3014.45|3014.45|3014.45|3014.45|3014.45|0
1654504680000|2022-06-06 08:38:00|3014.55|3014.55|3014.96|3014.96|3014.96|3014.96|3014.55|3014.55|0
1654504690000|2022-06-06 08:38:10|3014.8|3014.8|3014.8|3014.8|3014.8|3014.8|3014.8|3014.8|0
1654504700000|2022-06-06 08:38:20|3014.47|3014.47|3014.47|3014.47|3014.47|3014.47|3014.47|3014.47|0
1654504740000|2022-06-06 08:39:00|3014.39|3014.39|3014.39|3014.39|3014.39|3014.39|3014.39|3014.39|0
1654504760000|2022-06-06 08:39:20|3014.34|3014.34|3014.34|3014.34|3014.34|3014.34|3014.34|3014.34|0
1654504770000|2022-06-06 08:39:30|3014|3014|3013.34|3013.34|3014|3014|3013.34|3013.34|0
1654504790000|2022-06-06 08:39:50|3012.8|3012.8|3012.47|3012.47|3012.8|3012.8|3012.47|3012.47|0
1654504800000|2022-06-06 08:40:00|3013.14|3013.14|3013.14|3013.14|3013.14|3013.14|3013.14|3013.14|0
1654504810000|2022-06-06 08:40:10|3013.22|3013.22|3012.55|3012.55|3013.22|3013.22|3012.55|3012.55|0
1654504820000|2022-06-06 08:40:20|3012.51|3012.51|3012.51|3012.51|3012.51|3012.51|3012.51|3012.51|0
1654504840000|2022-06-06 08:40:40|3012.34|3012.34|3012.15|3012.15|3012.34|3012.34|3012.15|3012.15|0
1654504860000|2022-06-06 08:41:00|3012.81|3012.81|3012.81|3012.81|3012.81|3012.81|3012.81|3012.81|0
1654504870000|2022-06-06 08:41:10|3012.6|3012.6|3012.52|3012.52|3012.6|3012.6|3012.52|3012.52|0
1654504880000|2022-06-06 08:41:20|3012.42|3012.42|3012.42|3012.42|3012.42|3012.42|3012.42|3012.42|0
1654504900000|2022-06-06 08:41:40|3012.27|3012.27|3011.93|3011.93|3012.41|3012.41|3011.93|3011.93|0
1654504910000|2022-06-06 08:41:50|3011.79|3011.79|3011.79|3011.79|3011.79|3011.79|3011.79|3011.79|0
1654504920000|2022-06-06 08:42:00|3011.39|3011.39|3011.39|3011.39|3011.39|3011.39|3011.39|3011.39|0
1654504930000|2022-06-06 08:42:10|3011.21|3011.21|3011.21|3011.21|3011.21|3011.21|3011.21|3011.21|0
1654504960000|2022-06-06 08:42:40|3011.17|3011.17|3011.17|3011.17|3011.17|3011.17|3011.17|3011.17|0
1654504980000|2022-06-06 08:43:00|3010.84|3010.84|3010.84|3010.84|3010.84|3010.84|3010.84|3010.84|0
1654504990000|2022-06-06 08:43:10|3010.88|3010.88|3011.04|3011.04|3011.04|3011.04|3010.88|3010.88|0
1654505010000|2022-06-06 08:43:30|3010.93|3010.93|3011.26|3011.26|3011.26|3011.26|3010.93|3010.93|0
1654505020000|2022-06-06 08:43:40|3011.37|3011.37|3011.48|3011.48|3011.48|3011.48|3011.37|3011.37|0
1654505040000|2022-06-06 08:44:00|3011.32|3011.32|3011.32|3011.32|3011.32|3011.32|3011.32|3011.32|0
1654505060000|2022-06-06 08:44:20|3011.09|3011.09|3011.32|3011.32|3011.32|3011.32|3011.09|3011.09|0
1654505070000|2022-06-06 08:44:30|3011.4|3011.4|3011.4|3011.4|3011.4|3011.4|3011.4|3011.4|0
1654505080000|2022-06-06 08:44:40|3011.48|3011.48|3011.56|3011.56|3011.56|3011.56|3011.48|3011.48|0
1654505090000|2022-06-06 08:44:50|3011.48|3011.48|3011.48|3011.48|3011.48|3011.48|3011.48|3011.48|0
1654505110000|2022-06-06 08:45:10|3011.37|3011.37|3011.27|3011.27|3011.37|3011.37|3011.27|3011.27|0
1654505120000|2022-06-06 08:45:20|3010.93|3010.93|3011.05|3011.05|3011.05|3011.05|3010.93|3010.93|0
1654505130000|2022-06-06 08:45:30|3011.38|3011.38|3010.97|3010.97|3011.38|3011.38|3010.97|3010.97|0
1654505140000|2022-06-06 08:45:40|3011.05|3011.05|3011.13|3011.13|3011.13|3011.13|3011.05|3011.05|0
1654505150000|2022-06-06 08:45:50|3011.27|3011.27|3011.15|3011.15|3011.27|3011.27|3011.15|3011.15|0
1654505160000|2022-06-06 08:46:00|3011.27|3011.27|3011.15|3011.15|3011.27|3011.27|3011.15|3011.15|0
1654505180000|2022-06-06 08:46:20|3011.05|3011.05|3011.05|3011.05|3011.05|3011.05|3011.05|3011.05|0
1654505220000|2022-06-06 08:47:00|3011.09|3011.09|3011.48|3011.48|3011.48|3011.48|3011.09|3011.09|0
1654505230000|2022-06-06 08:47:10|3011.59|3011.59|3011.71|3011.71|3011.71|3011.71|3011.59|3011.59|0
1654505240000|2022-06-06 08:47:20|3011.81|3011.81|3011.81|3011.81|3011.81|3011.81|3011.81|3011.81|0
1654505250000|2022-06-06 08:47:30|3011.91|3011.91|3012.06|3012.06|3012.06|3012.06|3011.91|3011.91|0
1654505260000|2022-06-06 08:47:40|3012.73|3012.73|3013.06|3013.06|3013.06|3013.06|3012.73|3012.73|0
1654505270000|2022-06-06 08:47:50|3013.47|3013.47|3013.47|3013.47|3013.47|3013.47|3013.47|3013.47|0
1654505290000|2022-06-06 08:48:10|3014.1|3014.1|3014.1|3014.1|3014.1|3014.1|3014.1|3014.1|0
1654505300000|2022-06-06 08:48:20|3014.18|3014.18|3013.92|3013.92|3014.18|3014.18|3013.84|3013.84|0
1654505310000|2022-06-06 08:48:30|3014.25|3014.25|3014.13|3014.13|3014.25|3014.25|3014.13|3014.13|0
1654505320000|2022-06-06 08:48:40|3014.02|3014.02|3014.2|3014.2|3014.2|3014.2|3014.02|3014.02|0
1654505330000|2022-06-06 08:48:50|3014.27|3014.27|3014.27|3014.27|3014.27|3014.27|3014.27|3014.27|0
1654505340000|2022-06-06 08:49:00|3014.17|3014.17|3014.17|3014.17|3014.17|3014.17|3014.17|3014.17|0
1654505350000|2022-06-06 08:49:10|3014.31|3014.31|3014.31|3014.31|3014.31|3014.31|3014.31|3014.31|0
1654505370000|2022-06-06 08:49:30|3014.27|3014.27|3014.27|3014.27|3014.27|3014.27|3014.27|3014.27|0
1654505380000|2022-06-06 08:49:40|3014.45|3014.45|3014.45|3014.45|3014.45|3014.45|3014.45|3014.45|0
1654505390000|2022-06-06 08:49:50|3014.66|3014.66|3014.99|3014.99|3014.99|3014.99|3014.66|3014.66|0
1654505400000|2022-06-06 08:50:00|3015.07|3015.07|3015.23|3015.23|3015.23|3015.23|3015.07|3015.07|0
1654505410000|2022-06-06 08:50:10|3014.17|3014.17|3016.36|3016.36|3016.36|3016.36|3014.17|3014.17|0
1654505420000|2022-06-06 08:50:20|3016.05|3016.05|3016.05|3016.05|3016.05|3016.05|3016.05|3016.05|0
1654505430000|2022-06-06 08:50:30|3015.98|3015.98|3015.98|3015.98|3015.98|3015.98|3015.98|3015.98|0
1654505440000|2022-06-06 08:50:40|3015.86|3015.86|3015.63|3015.63|3015.86|3015.86|3015.63|3015.63|0
1654505460000|2022-06-06 08:51:00|3015.59|3015.59|3015.59|3015.59|3015.59|3015.59|3015.59|3015.59|0
1654505470000|2022-06-06 08:51:10|3015.63|3015.63|3015.71|3015.71|3015.71|3015.71|3015.63|3015.63|0
1654505540000|2022-06-06 08:52:20|3016.03|3016.03|3016.26|3016.26|3016.26|3016.26|3016.03|3016.03|0
1654505550000|2022-06-06 08:52:30|3016.18|3016.18|3016.18|3016.18|3016.18|3016.18|3016.18|3016.18|0
1654505570000|2022-06-06 08:52:50|3016.39|3016.39|3016.39|3016.39|3016.39|3016.39|3016.39|3016.39|0
1654505580000|2022-06-06 08:53:00|3016.49|3016.49|3016.49|3016.49|3016.49|3016.49|3016.49|3016.49|0
1654505590000|2022-06-06 08:53:10|3016.6|3016.6|3017.29|3017.29|3017.29|3017.29|3016.6|3016.6|0
1654505610000|2022-06-06 08:53:30|3017.08|3017.08|3017.08|3017.08|3017.08|3017.08|3017.08|3017.08|0
1654505620000|2022-06-06 08:53:40|3017|3017|3017|3017|3017|3017|3017|3017|0
1654505640000|2022-06-06 08:54:00|3017.11|3017.11|3017.11|3017.11|3017.11|3017.11|3017.11|3017.11|0
1654505650000|2022-06-06 08:54:10|3017|3017|3016.82|3016.82|3017|3017|3016.71|3016.71|0
1654505660000|2022-06-06 08:54:20|3016.9|3016.9|3016.9|3016.9|3016.9|3016.9|3016.9|3016.9|0
1654505710000|2022-06-06 08:55:10|3016.74|3016.74|3016.51|3016.51|3016.74|3016.74|3016.51|3016.51|0
1654505720000|2022-06-06 08:55:20|3016.61|3016.61|3016.53|3016.53|3016.61|3016.61|3016.53|3016.53|0
1654505750000|2022-06-06 08:55:50|3016.41|3016.41|3015.75|3015.75|3016.41|3016.41|3015.75|3015.75|0
1654505810000|2022-06-06 08:56:50|3015.54|3015.54|3015.65|3015.65|3015.65|3015.65|3015.54|3015.54|0
1654505820000|2022-06-06 08:57:00|3015.74|3015.74|3015.74|3015.74|3015.74|3015.74|3015.74|3015.74|0
1654505830000|2022-06-06 08:57:10|3015.94|3015.94|3015.7|3015.7|3015.94|3015.94|3015.7|3015.7|0
1654505840000|2022-06-06 08:57:20|3015.55|3015.55|3015.8|3015.8|3015.8|3015.8|3015.55|3015.55|0
1654505850000|2022-06-06 08:57:30|3015.69|3015.69|3015.59|3015.59|3015.69|3015.69|3015.59|3015.59|0
1654505860000|2022-06-06 08:57:40|3015.28|3015.28|3015.28|3015.28|3015.28|3015.28|3015.28|3015.28|0
1654505890000|2022-06-06 08:58:10|3015.07|3015.07|3015.04|3015.04|3015.07|3015.07|3015.04|3015.04|0
1654505900000|2022-06-06 08:58:20|3014.71|3014.71|3014.71|3014.71|3014.71|3014.71|3014.71|3014.71|0
1654505910000|2022-06-06 08:58:30|3014.6|3014.6|3014.5|3014.5|3014.6|3014.6|3014.5|3014.5|0
1654505930000|2022-06-06 08:58:50|3014.12|3014.12|3013.59|3013.59|3014.12|3014.12|3013.5|3013.5|0
1654505940000|2022-06-06 08:59:00|3013.49|3013.49|3012.78|3012.78|3013.49|3013.49|3012.53|3012.53|0
1654505950000|2022-06-06 08:59:10|3012.68|3012.68|3012.49|3012.49|3012.68|3012.68|3012.49|3012.49|0
1654505960000|2022-06-06 08:59:20|3012.14|3012.14|3012.22|3012.22|3012.22|3012.22|3012.14|3012.14|0
1654505970000|2022-06-06 08:59:30|3012.11|3012.11|3012.11|3012.11|3012.11|3012.11|3012.11|3012.11|0
1654505980000|2022-06-06 08:59:40|3012.22|3012.22|3012.22|3012.22|3012.22|3012.22|3012.22|3012.22|0
1654506000000|2022-06-06 09:00:00|3012.54|3012.54|3012.75|3012.75|3012.97|3012.97|3012.54|3012.54|0
1654506010000|2022-06-06 09:00:10|3012.87|3012.87|3012.87|3012.87|3012.87|3012.87|3012.87|3012.87|0
1654506030000|2022-06-06 09:00:30|3012.54|3012.54|3012.54|3012.54|3012.54|3012.54|3012.54|3012.54|0
1654506040000|2022-06-06 09:00:40|3012.62|3012.62|3012.62|3012.62|3012.62|3012.62|3012.62|3012.62|0
1654506050000|2022-06-06 09:00:50|3012.72|3012.72|3012.72|3012.72|3012.72|3012.72|3012.72|3012.72|0
1654506060000|2022-06-06 09:01:00|3012.62|3012.62|3012.78|3012.78|3012.78|3012.78|3012.62|3012.62|0
1654506070000|2022-06-06 09:01:10|3012.55|3012.55|3012.55|3012.55|3012.55|3012.55|3012.55|3012.55|0
1654506090000|2022-06-06 09:01:30|3013.21|3013.21|3013.21|3013.21|3013.21|3013.21|3013.21|3013.21|0
1654506100000|2022-06-06 09:01:40|3013.32|3013.32|3013.32|3013.32|3013.32|3013.32|3013.32|3013.32|0
1654506110000|2022-06-06 09:01:50|3013.42|3013.42|3013.42|3013.42|3013.42|3013.42|3013.42|3013.42|0
1654506120000|2022-06-06 09:02:00|3013.94|3013.94|3013.94|3013.94|3013.94|3013.94|3013.94|3013.94|0
1654506130000|2022-06-06 09:02:10|3014.27|3014.27|3014.27|3014.27|3014.27|3014.27|3014.27|3014.27|0
1654506180000|2022-06-06 09:03:00|3014.35|3014.35|3014.35|3014.35|3014.35|3014.35|3014.35|3014.35|0
1654506220000|2022-06-06 09:03:40|3014.28|3014.28|3014.28|3014.28|3014.28|3014.28|3014.28|3014.28|0
1654506240000|2022-06-06 09:04:00|3014.17|3014.17|3014.17|3014.17|3014.17|3014.17|3014.17|3014.17|0
1654506250000|2022-06-06 09:04:10|3014.06|3014.06|3014.06|3014.06|3014.06|3014.06|3014.06|3014.06|0
1654506260000|2022-06-06 09:04:20|3014.17|3014.17|3014.17|3014.17|3014.17|3014.17|3014.17|3014.17|0
1654506270000|2022-06-06 09:04:30|3013.86|3013.86|3013.86|3013.86|3013.86|3013.86|3013.86|3013.86|0
1654506280000|2022-06-06 09:04:40|3013.93|3013.93|3013.93|3013.93|3013.93|3013.93|3013.93|3013.93|0
1654506290000|2022-06-06 09:04:50|3013.86|3013.86|3013.86|3013.86|3013.86|3013.86|3013.86|3013.86|0
1654506300000|2022-06-06 09:05:00|3014.09|3014.09|3014.09|3014.09|3014.09|3014.09|3014.09|3014.09|0
1654506310000|2022-06-06 09:05:10|3014.2|3014.2|3014.32|3014.32|3014.32|3014.32|3014.2|3014.2|0
1654506320000|2022-06-06 09:05:20|3014.43|3014.43|3015.42|3015.42|3015.42|3015.42|3014.43|3014.43|0
1654506360000|2022-06-06 09:06:00|3016.08|3016.08|3015.75|3015.75|3016.08|3016.08|3015.75|3015.75|0
1654506370000|2022-06-06 09:06:10|3015.54|3015.54|3015.54|3015.54|3015.54|3015.54|3015.54|3015.54|0
1654506390000|2022-06-06 09:06:30|3015.43|3015.43|3015.54|3015.54|3015.54|3015.54|3015.43|3015.43|0
1654506440000|2022-06-06 09:07:20|3015.64|3015.64|3015.72|3015.72|3015.72|3015.72|3015.64|3015.64|0
1654506470000|2022-06-06 09:07:50|3015.8|3015.8|3015.8|3015.8|3015.8|3015.8|3015.77|3015.77|0
1654506500000|2022-06-06 09:08:20|3015.42|3015.42|3015.42|3015.42|3015.42|3015.42|3015.42|3015.42|0
1654506510000|2022-06-06 09:08:30|3015.35|3015.35|3015.72|3015.72|3015.8|3015.8|3015.27|3015.27|0
1654506520000|2022-06-06 09:08:40|3015.63|3015.63|3015.48|3015.48|3015.63|3015.63|3015.48|3015.48|0
1654506530000|2022-06-06 09:08:50|3015.38|3015.38|3015.38|3015.38|3015.38|3015.38|3015.38|3015.38|0
1654506540000|2022-06-06 09:09:00|3015.29|3015.29|3015.29|3015.29|3015.29|3015.29|3015.29|3015.29|0
1654506550000|2022-06-06 09:09:10|3015.47|3015.47|3015.83|3015.83|3015.83|3015.83|3015.47|3015.47|0
1654506580000|2022-06-06 09:09:40|3015.5|3015.5|3015.39|3015.39|3015.5|3015.5|3015.39|3015.39|0
1654506600000|2022-06-06 09:10:00|3014.98|3014.98|3014.33|3014.33|3014.98|3014.98|3014.33|3014.33|0
1654506610000|2022-06-06 09:10:10|3014.17|3014.17|3013.89|3013.89|3014.17|3014.17|3013.89|3013.89|0
1654506630000|2022-06-06 09:10:30|3013.85|3013.85|3013.37|3013.37|3013.85|3013.85|3013.37|3013.37|0
1654506640000|2022-06-06 09:10:40|3013.26|3013.26|3013.15|3013.15|3013.26|3013.26|3013.15|3013.15|0
1654506660000|2022-06-06 09:11:00|3013.11|3013.11|3012.99|3012.99|3013.11|3013.11|3012.99|3012.99|0
1654506690000|2022-06-06 09:11:30|3012.83|3012.83|3012.94|3012.94|3013.04|3013.04|3012.83|3012.83|0
1654506700000|2022-06-06 09:11:40|3012.78|3012.78|3012.94|3012.94|3012.94|3012.94|3012.78|3012.78|0
1654506740000|2022-06-06 09:12:20|3013.02|3013.02|3013.02|3013.02|3013.02|3013.02|3013.02|3013.02|0
1654506770000|2022-06-06 09:12:50|3013.23|3013.23|3012.8|3012.8|3013.23|3013.23|3012.8|3012.8|0
1654506780000|2022-06-06 09:13:00|3012.59|3012.59|3012.43|3012.43|3012.59|3012.59|3012.43|3012.43|0
1654506790000|2022-06-06 09:13:10|3012.53|3012.53|3012.53|3012.53|3012.53|3012.53|3012.53|3012.53|0
1654506810000|2022-06-06 09:13:30|3011.91|3011.91|3011.93|3011.93|3011.93|3011.93|3011.81|3011.81|0
1654506820000|2022-06-06 09:13:40|3011.52|3011.52|3010.67|3010.67|3011.52|3011.52|3010.67|3010.67|0
1654506840000|2022-06-06 09:14:00|3010.47|3010.47|3009.63|3009.63|3010.47|3010.47|3009.63|3009.63|0
1654506850000|2022-06-06 09:14:10|3009.45|3009.45|3009.45|3009.45|3009.45|3009.45|3009.45|3009.45|0
1654506860000|2022-06-06 09:14:20|3009.27|3009.27|3009.27|3009.27|3009.27|3009.27|3009.27|3009.27|0
1654506880000|2022-06-06 09:14:40|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|0
1654506890000|2022-06-06 09:14:50|3009.13|3009.13|3009.13|3009.13|3009.13|3009.13|3009.13|3009.13|0
1654506900000|2022-06-06 09:15:00|3008.8|3008.8|3007.95|3007.95|3008.8|3008.8|3007.95|3007.95|0
1654506910000|2022-06-06 09:15:10|3008.29|3008.29|3008.21|3008.21|3008.29|3008.29|3008.21|3008.21|0
1654506920000|2022-06-06 09:15:20|3008.06|3008.06|3007.9|3007.9|3008.06|3008.06|3007.9|3007.9|0
1654506930000|2022-06-06 09:15:30|3007.81|3007.81|3007.07|3007.07|3007.81|3007.81|3007.07|3007.07|0
1654506940000|2022-06-06 09:15:40|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|3006.96|0
1654506950000|2022-06-06 09:15:50|3006.88|3006.88|3006.96|3006.96|3006.96|3006.96|3006.88|3006.88|0
1654506960000|2022-06-06 09:16:00|3006.79|3006.79|3006.89|3006.89|3006.89|3006.89|3006.53|3006.53|0
1654506970000|2022-06-06 09:16:10|3006.73|3006.73|3006.73|3006.73|3006.73|3006.73|3006.73|3006.73|0
1654506980000|2022-06-06 09:16:20|3006.63|3006.63|3006.45|3006.45|3006.63|3006.63|3006.45|3006.45|0
1654507010000|2022-06-06 09:16:50|3006.29|3006.29|3006.29|3006.29|3006.29|3006.29|3006.29|3006.29|0
1654507020000|2022-06-06 09:17:00|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|0
1654507080000|2022-06-06 09:18:00|3006.01|3006.01|3005.77|3005.77|3006.01|3006.01|3005.77|3005.77|0
1654507120000|2022-06-06 09:18:40|3005.85|3005.85|3005.85|3005.85|3005.85|3005.85|3005.85|3005.85|0
1654507150000|2022-06-06 09:19:10|3005.77|3005.77|3005.77|3005.77|3005.77|3005.77|3005.77|3005.77|0
1654507160000|2022-06-06 09:19:20|3005.58|3005.58|3005.36|3005.36|3005.58|3005.58|3005.36|3005.36|0
1654507170000|2022-06-06 09:19:30|3005.29|3005.29|3005.29|3005.29|3005.29|3005.29|3005.29|3005.29|0
1654507200000|2022-06-06 09:20:00|3005.26|3005.26|3005.16|3005.16|3005.26|3005.26|3005.16|3005.16|0
1654507210000|2022-06-06 09:20:10|3005.12|3005.12|3005.12|3005.12|3005.12|3005.12|3005.12|3005.12|0
1654507260000|2022-06-06 09:21:00|3005.05|3005.05|3005.05|3005.05|3005.05|3005.05|3005.05|3005.05|0
1654507270000|2022-06-06 09:21:10|3004.94|3004.94|3004.94|3004.94|3004.94|3004.94|3004.94|3004.94|0
1654507300000|2022-06-06 09:21:40|3004.98|3004.98|3004.98|3004.98|3004.98|3004.98|3004.98|3004.98|0
1654507310000|2022-06-06 09:21:50|3005.08|3005.08|3005.08|3005.08|3005.08|3005.08|3005.08|3005.08|0
1654507320000|2022-06-06 09:22:00|3005.26|3005.26|3005.52|3005.52|3005.52|3005.52|3005.26|3005.26|0
1654507340000|2022-06-06 09:22:20|3005.62|3005.62|3005.7|3005.7|3005.7|3005.7|3005.62|3005.62|0
1654507370000|2022-06-06 09:22:50|3005.61|3005.61|3005.61|3005.61|3005.61|3005.61|3005.61|3005.61|0
1654507410000|2022-06-06 09:23:30|3005.69|3005.69|3005.69|3005.69|3005.69|3005.69|3005.69|3005.69|0
1654507420000|2022-06-06 09:23:40|3005.77|3005.77|3005.45|3005.45|3005.77|3005.77|3005.45|3005.45|0
1654507460000|2022-06-06 09:24:20|3004.45|3004.45|3004.35|3004.35|3004.45|3004.45|3004.35|3004.35|0
1654507500000|2022-06-06 09:25:00|3004.66|3004.66|3004.66|3004.66|3004.66|3004.66|3004.66|3004.66|0
1654507510000|2022-06-06 09:25:10|3004.75|3004.75|3004.75|3004.75|3004.75|3004.75|3004.75|3004.75|0
1654507520000|2022-06-06 09:25:20|3005.09|3005.09|3005.09|3005.09|3005.09|3005.09|3005.09|3005.09|0
1654507530000|2022-06-06 09:25:30|3004.98|3004.98|3004.98|3004.98|3004.98|3004.98|3004.98|3004.98|0
1654507540000|2022-06-06 09:25:40|3004.94|3004.94|3005.09|3005.09|3005.09|3005.09|3004.94|3004.94|0
1654507550000|2022-06-06 09:25:50|3004.91|3004.91|3004.91|3004.91|3004.91|3004.91|3004.91|3004.91|0
1654507560000|2022-06-06 09:26:00|3005.12|3005.12|3005.04|3005.04|3005.12|3005.12|3005.04|3005.04|0
1654507610000|2022-06-06 09:26:50|3004.95|3004.95|3004.95|3004.95|3004.95|3004.95|3004.95|3004.95|0
1654507620000|2022-06-06 09:27:00|3004.61|3004.61|3004.45|3004.45|3004.61|3004.61|3004.45|3004.45|0
1654507630000|2022-06-06 09:27:10|3004.25|3004.25|3004.25|3004.25|3004.25|3004.25|3004.25|3004.25|0
1654507640000|2022-06-06 09:27:20|3004.13|3004.13|3004.13|3004.13|3004.13|3004.13|3004.13|3004.13|0
1654507660000|2022-06-06 09:27:40|3004.05|3004.05|3004.05|3004.05|3004.05|3004.05|3004.05|3004.05|0
1654507720000|2022-06-06 09:28:40|3003.83|3003.83|3003.48|3003.48|3003.83|3003.83|3003.48|3003.48|0
1654507730000|2022-06-06 09:28:50|3003.4|3003.4|3003.4|3003.4|3003.4|3003.4|3003.4|3003.4|0
1654507750000|2022-06-06 09:29:10|3003.29|3003.29|3003.29|3003.29|3003.29|3003.29|3003.29|3003.29|0
1654507770000|2022-06-06 09:29:30|3003.21|3003.21|3002.82|3002.82|3003.21|3003.21|3002.82|3002.82|0
1654507840000|2022-06-06 09:30:40|3002.66|3002.66|3002.53|3002.53|3002.66|3002.66|3002.53|3002.53|0
1654507850000|2022-06-06 09:30:50|3002.42|3002.42|3002.42|3002.42|3002.42|3002.42|3002.42|3002.42|0
1654507860000|2022-06-06 09:31:00|3002.34|3002.34|3002|3002|3002.35|3002.35|3002|3002|0
1654507870000|2022-06-06 09:31:10|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|3002.08|3002.08|0
1654507880000|2022-06-06 09:31:20|3002.34|3002.34|3002.35|3002.35|3002.35|3002.35|3002.22|3002.22|0
1654507920000|2022-06-06 09:32:00|3002.53|3002.53|3003.13|3003.13|3003.13|3003.13|3002.53|3002.53|0
1654507930000|2022-06-06 09:32:10|3003.46|3003.46|3003.46|3003.46|3003.46|3003.46|3003.46|3003.46|0
1654507940000|2022-06-06 09:32:20|3003.62|3003.62|3004.34|3004.34|3004.34|3004.34|3003.62|3003.62|0
1654507950000|2022-06-06 09:32:30|3004.42|3004.42|3004.42|3004.42|3004.42|3004.42|3004.42|3004.42|0
1654507960000|2022-06-06 09:32:40|3004.31|3004.31|3004.39|3004.39|3004.39|3004.39|3004.31|3004.31|0
1654507970000|2022-06-06 09:32:50|3004.23|3004.23|3004.23|3004.23|3004.23|3004.23|3004.23|3004.23|0
1654507980000|2022-06-06 09:33:00|3004.57|3004.57|3004.84|3004.84|3004.84|3004.84|3004.57|3004.57|0
1654508000000|2022-06-06 09:33:20|3005.17|3005.17|3005.5|3005.5|3005.5|3005.5|3004.84|3004.84|0
1654508030000|2022-06-06 09:33:50|3005.99|3005.99|3006.87|3006.87|3006.87|3006.87|3005.99|3005.99|0
1654508040000|2022-06-06 09:34:00|3006.98|3006.98|3007.53|3007.53|3007.53|3007.53|3006.98|3006.98|0
1654508050000|2022-06-06 09:34:10|3007.45|3007.45|3007.34|3007.34|3007.45|3007.45|3007.34|3007.34|0
1654508060000|2022-06-06 09:34:20|3007.36|3007.36|3007.58|3007.58|3007.58|3007.58|3007.36|3007.36|0
1654508080000|2022-06-06 09:34:40|3007.81|3007.81|3008.71|3008.71|3008.71|3008.71|3007.81|3007.81|0
1654508090000|2022-06-06 09:34:50|3008.83|3008.83|3008.79|3008.79|3008.83|3008.83|3008.79|3008.79|0
1654508100000|2022-06-06 09:35:00|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|0
1654508120000|2022-06-06 09:35:20|3008.82|3008.82|3008.82|3008.82|3008.82|3008.82|3008.82|3008.82|0
1654508130000|2022-06-06 09:35:30|3008.59|3008.59|3008.59|3008.59|3008.59|3008.59|3008.59|3008.59|0
1654508150000|2022-06-06 09:35:50|3008.51|3008.51|3008.41|3008.41|3008.51|3008.51|3008.41|3008.41|0
1654508160000|2022-06-06 09:36:00|3008.51|3008.51|3008.51|3008.51|3008.51|3008.51|3008.51|3008.51|0
1654508180000|2022-06-06 09:36:20|3008.41|3008.41|3008.41|3008.41|3008.41|3008.41|3008.41|3008.41|0
1654508190000|2022-06-06 09:36:30|3008.33|3008.33|3008.33|3008.33|3008.33|3008.33|3008.33|3008.33|0
1654508200000|2022-06-06 09:36:40|3008.45|3008.45|3008.45|3008.45|3008.45|3008.45|3008.45|3008.45|0
1654508210000|2022-06-06 09:36:50|3008.34|3008.34|3008.01|3008.01|3008.34|3008.34|3008.01|3008.01|0
1654508220000|2022-06-06 09:37:00|3007.96|3007.96|3007.96|3007.96|3007.96|3007.96|3007.96|3007.96|0
1654508270000|2022-06-06 09:37:50|3008.2|3008.2|3008.2|3008.2|3008.2|3008.2|3008.2|3008.2|0
1654508330000|2022-06-06 09:38:50|3007.86|3007.86|3007.86|3007.86|3007.86|3007.86|3007.86|3007.86|0
1654508340000|2022-06-06 09:39:00|3007.51|3007.51|3007.86|3007.86|3007.86|3007.86|3007.51|3007.51|0
1654508380000|2022-06-06 09:39:40|3007.92|3007.92|3007.92|3007.92|3007.92|3007.92|3007.92|3007.92|0
1654508400000|2022-06-06 09:40:00|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|0
1654508460000|2022-06-06 09:41:00|3007.76|3007.76|3007.66|3007.66|3007.76|3007.76|3007.66|3007.66|0
1654508470000|2022-06-06 09:41:10|3007.5|3007.5|3007.13|3007.13|3007.5|3007.5|3007.13|3007.13|0
1654508480000|2022-06-06 09:41:20|3007.47|3007.47|3007.47|3007.47|3007.47|3007.47|3007.47|3007.47|0
1654508520000|2022-06-06 09:42:00|3007.39|3007.39|3007.39|3007.39|3007.39|3007.39|3007.39|3007.39|0
1654508550000|2022-06-06 09:42:30|3007.06|3007.06|3007.06|3007.06|3007.06|3007.06|3007.06|3007.06|0
1654508560000|2022-06-06 09:42:40|3006.98|3006.98|3007.06|3007.06|3007.06|3007.06|3006.98|3006.98|0
1654508600000|2022-06-06 09:43:20|3006.99|3006.99|3006.99|3006.99|3006.99|3006.99|3006.99|3006.99|0
1654508630000|2022-06-06 09:43:50|3006.78|3006.78|3006.78|3006.78|3006.78|3006.78|3006.78|3006.78|0
1654508640000|2022-06-06 09:44:00|3006.45|3006.45|3006.33|3006.33|3006.45|3006.45|3006.33|3006.33|0
1654508650000|2022-06-06 09:44:10|3006.41|3006.41|3006.41|3006.41|3006.41|3006.41|3006.41|3006.41|0
1654508660000|2022-06-06 09:44:20|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|0
1654508680000|2022-06-06 09:44:40|3006.49|3006.49|3006.49|3006.49|3006.49|3006.49|3006.49|3006.49|0
1654508740000|2022-06-06 09:45:40|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|0
1654508760000|2022-06-06 09:46:00|3006.41|3006.41|3006.3|3006.3|3006.41|3006.41|3006.3|3006.3|0
1654508790000|2022-06-06 09:46:30|3006.17|3006.17|3006.17|3006.17|3006.17|3006.17|3006.17|3006.17|0
1654508800000|2022-06-06 09:46:40|3006.06|3006.06|3006.06|3006.06|3006.06|3006.06|3006.06|3006.06|0
1654508810000|2022-06-06 09:46:50|3006.16|3006.16|3006.16|3006.16|3006.16|3006.16|3006.16|3006.16|0
1654508820000|2022-06-06 09:47:00|3005.98|3005.98|3005.81|3005.81|3005.98|3005.98|3005.81|3005.81|0
1654508880000|2022-06-06 09:48:00|3005.92|3005.92|3005.92|3005.92|3005.92|3005.92|3005.92|3005.92|0
1654508890000|2022-06-06 09:48:10|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|0
1654508900000|2022-06-06 09:48:20|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|0
1654508910000|2022-06-06 09:48:30|3006.38|3006.38|3006.38|3006.38|3006.38|3006.38|3006.38|3006.38|0
1654508950000|2022-06-06 09:49:10|3006.59|3006.59|3006.59|3006.59|3006.59|3006.59|3006.59|3006.59|0
1654508980000|2022-06-06 09:49:40|3006.51|3006.51|3006.51|3006.51|3006.51|3006.51|3006.51|3006.51|0
1654509000000|2022-06-06 09:50:00|3006.39|3006.39|3006.74|3006.74|3006.74|3006.74|3006.39|3006.39|0
1654509040000|2022-06-06 09:50:40|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|3006.84|0
1654509060000|2022-06-06 09:51:00|3007.17|3007.17|3007.17|3007.17|3007.17|3007.17|3007.17|3007.17|0
1654509070000|2022-06-06 09:51:10|3006.84|3006.84|3006.9|3006.9|3006.9|3006.9|3006.84|3006.84|0
1654509080000|2022-06-06 09:51:20|3006.94|3006.94|3007.02|3007.02|3007.02|3007.02|3006.94|3006.94|0
1654509130000|2022-06-06 09:52:10|3007.67|3007.67|3008.1|3008.1|3008.18|3008.18|3007.67|3007.67|0
1654509150000|2022-06-06 09:52:30|3008.44|3008.44|3008.44|3008.44|3008.44|3008.44|3008.44|3008.44|0
1654509200000|2022-06-06 09:53:20|3008.32|3008.32|3008.21|3008.21|3008.32|3008.32|3008.21|3008.21|0
1654509210000|2022-06-06 09:53:30|3008.02|3008.02|3008.02|3008.02|3008.02|3008.02|3008.02|3008.02|0
1654509260000|2022-06-06 09:54:20|3007.92|3007.92|3007.58|3007.58|3007.92|3007.92|3007.58|3007.58|0
1654509270000|2022-06-06 09:54:30|3007.23|3007.23|3007.12|3007.12|3007.23|3007.23|3007.12|3007.12|0
1654509290000|2022-06-06 09:54:50|3007.23|3007.23|3007.23|3007.23|3007.23|3007.23|3007.23|3007.23|0
1654509300000|2022-06-06 09:55:00|3007.05|3007.05|3007.13|3007.13|3007.13|3007.13|3007.05|3007.05|0
1654509410000|2022-06-06 09:56:50|3007.47|3007.47|3007.15|3007.15|3007.47|3007.47|3007.15|3007.15|0
1654509420000|2022-06-06 09:57:00|3006.99|3006.99|3006.91|3006.91|3006.99|3006.99|3006.91|3006.91|0
1654509490000|2022-06-06 09:58:10|3006.81|3006.81|3006.51|3006.51|3007|3007|3006.34|3006.34|0
1654509520000|2022-06-06 09:58:40|3006.35|3006.35|3006.35|3006.35|3006.35|3006.35|3006.35|3006.35|0
1654509540000|2022-06-06 09:59:00|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|0
1654509550000|2022-06-06 09:59:10|3006.45|3006.45|3006.45|3006.45|3006.45|3006.45|3006.45|3006.45|0
1654509570000|2022-06-06 09:59:30|3006.09|3006.09|3006.27|3006.27|3006.27|3006.27|3006.09|3006.09|0
1654509580000|2022-06-06 09:59:40|3006.19|3006.19|3006.75|3006.75|3006.86|3006.86|3006.19|3006.19|0
1654509590000|2022-06-06 09:59:50|3006.67|3006.67|3006.44|3006.44|3006.67|3006.67|3006.44|3006.44|0
1654509600000|2022-06-06 10:00:00|3006.52|3006.52|3006.44|3006.44|3006.52|3006.52|3006.36|3006.36|0
1654509610000|2022-06-06 10:00:10|3006.23|3006.23|3006.23|3006.23|3006.23|3006.23|3006.23|3006.23|0
1654509620000|2022-06-06 10:00:20|3006.16|3006.16|3006.23|3006.23|3006.23|3006.23|3006.16|3006.16|0
1654509690000|2022-06-06 10:01:30|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|0
1654509710000|2022-06-06 10:01:50|3006.9|3006.9|3006.9|3006.9|3006.9|3006.9|3006.9|3006.9|0
1654509720000|2022-06-06 10:02:00|3007.01|3007.01|3007.13|3007.13|3007.24|3007.24|3007.01|3007.01|0
1654509750000|2022-06-06 10:02:30|3007.46|3007.46|3007.46|3007.46|3007.46|3007.46|3007.46|3007.46|0
1654509760000|2022-06-06 10:02:40|3007.13|3007.13|3007.13|3007.13|3007.13|3007.13|3007.13|3007.13|0
1654509770000|2022-06-06 10:02:50|3007.46|3007.46|3007.62|3007.62|3007.62|3007.62|3007.46|3007.46|0
1654509780000|2022-06-06 10:03:00|3007.7|3007.7|3007.7|3007.7|3007.7|3007.7|3007.7|3007.7|0
1654509810000|2022-06-06 10:03:30|3008.03|3008.03|3008.37|3008.37|3008.37|3008.37|3008.03|3008.03|0
1654509840000|2022-06-06 10:04:00|3008.51|3008.51|3008.51|3008.51|3008.51|3008.51|3008.51|3008.51|0
1654509860000|2022-06-06 10:04:20|3008.62|3008.62|3008.72|3008.72|3008.72|3008.72|3008.62|3008.62|0
1654509870000|2022-06-06 10:04:30|3008.8|3008.8|3009.14|3009.14|3009.14|3009.14|3008.8|3008.8|0
1654509890000|2022-06-06 10:04:50|3009.47|3009.47|3009.47|3009.47|3009.47|3009.47|3009.47|3009.47|0
1654509900000|2022-06-06 10:05:00|3009.26|3009.26|3008.97|3008.97|3009.3|3009.3|3008.97|3008.97|0
1654509910000|2022-06-06 10:05:10|3008.63|3008.63|3008.63|3008.63|3008.63|3008.63|3008.63|3008.63|0
1654509920000|2022-06-06 10:05:20|3008.73|3008.73|3008.73|3008.73|3008.73|3008.73|3008.73|3008.73|0
1654509940000|2022-06-06 10:05:40|3008.57|3008.57|3008.57|3008.57|3008.57|3008.57|3008.57|3008.57|0
1654509970000|2022-06-06 10:06:10|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|0
1654510000000|2022-06-06 10:06:40|3008.73|3008.73|3008.73|3008.73|3008.73|3008.73|3008.73|3008.73|0
1654510070000|2022-06-06 10:07:50|3008.81|3008.81|3008.81|3008.81|3008.81|3008.81|3008.81|3008.81|0
1654510080000|2022-06-06 10:08:00|3009.15|3009.15|3009.38|3009.38|3009.61|3009.61|3009.15|3009.15|0
1654510120000|2022-06-06 10:08:40|3009.5|3009.5|3009.5|3009.5|3009.5|3009.5|3009.5|3009.5|0
1654510140000|2022-06-06 10:09:00|3009.38|3009.38|3009.34|3009.34|3009.38|3009.38|3009.34|3009.34|0
1654510150000|2022-06-06 10:09:10|3009.3|3009.3|3009.3|3009.3|3009.3|3009.3|3009.3|3009.3|0
1654510200000|2022-06-06 10:10:00|3009.19|3009.19|3009.19|3009.19|3009.19|3009.19|3009.19|3009.19|0
1654510210000|2022-06-06 10:10:10|3009.02|3009.02|3009.02|3009.02|3009.02|3009.02|3009.02|3009.02|0
1654510290000|2022-06-06 10:11:30|3008.91|3008.91|3008.91|3008.91|3008.91|3008.91|3008.91|3008.91|0
1654510340000|2022-06-06 10:12:20|3009.12|3009.12|3009.12|3009.12|3009.12|3009.12|3009.12|3009.12|0
1654510370000|2022-06-06 10:12:50|3009.26|3009.26|3009.29|3009.29|3009.29|3009.29|3009.06|3009.06|0
1654510380000|2022-06-06 10:13:00|3009.41|3009.41|3009.41|3009.41|3009.41|3009.41|3009.41|3009.41|0
1654510390000|2022-06-06 10:13:10|3009.29|3009.29|3009.29|3009.29|3009.29|3009.29|3009.29|3009.29|0
1654510400000|2022-06-06 10:13:20|3009.42|3009.42|3009.44|3009.44|3009.44|3009.44|3009.42|3009.42|0
1654510420000|2022-06-06 10:13:40|3010.07|3010.07|3010.23|3010.23|3010.23|3010.23|3010.07|3010.07|0
1654510430000|2022-06-06 10:13:50|3010.55|3010.55|3010.55|3010.55|3010.55|3010.55|3010.55|3010.55|0
1654510490000|2022-06-06 10:14:50|3010.47|3010.47|3010.11|3010.11|3010.47|3010.47|3010.11|3010.11|0
1654510500000|2022-06-06 10:15:00|3010.15|3010.15|3010.15|3010.15|3010.15|3010.15|3010.15|3010.15|0
1654510520000|2022-06-06 10:15:20|3010.69|3010.69|3010.69|3010.69|3010.69|3010.69|3010.69|3010.69|0
1654510580000|2022-06-06 10:16:20|3010.35|3010.35|3010.35|3010.35|3010.35|3010.35|3010.35|3010.35|0
1654510620000|2022-06-06 10:17:00|3010.47|3010.47|3010.62|3010.62|3010.62|3010.62|3010.47|3010.47|0
1654510640000|2022-06-06 10:17:20|3010.95|3010.95|3010.95|3010.95|3010.95|3010.95|3010.95|3010.95|0
1654510650000|2022-06-06 10:17:30|3011.06|3011.06|3011.06|3011.06|3011.06|3011.06|3011.06|3011.06|0
1654510660000|2022-06-06 10:17:40|3011.01|3011.01|3011.01|3011.01|3011.01|3011.01|3011.01|3011.01|0
1654510680000|2022-06-06 10:18:00|3011.19|3011.19|3011.19|3011.19|3011.19|3011.19|3011.19|3011.19|0
1654510690000|2022-06-06 10:18:10|3011.3|3011.3|3011.63|3011.63|3011.63|3011.63|3011.3|3011.3|0
1654510790000|2022-06-06 10:19:50|3011.73|3011.73|3011.73|3011.73|3011.73|3011.73|3011.73|3011.73|0
1654510810000|2022-06-06 10:20:10|3011.91|3011.91|3011.91|3011.91|3011.91|3011.91|3011.91|3011.91|0
1654510820000|2022-06-06 10:20:20|3011.8|3011.8|3011.8|3011.8|3011.8|3011.8|3011.8|3011.8|0
1654510830000|2022-06-06 10:20:30|3011.7|3011.7|3011.98|3011.98|3011.98|3011.98|3011.7|3011.7|0
1654510880000|2022-06-06 10:21:20|3012.09|3012.09|3012.16|3012.16|3012.16|3012.16|3012.09|3012.09|0
1654510930000|2022-06-06 10:22:10|3011.93|3011.93|3012.13|3012.13|3012.13|3012.13|3011.93|3011.93|0
1654510960000|2022-06-06 10:22:40|3012.06|3012.06|3012.14|3012.14|3012.14|3012.14|3012.06|3012.06|0
1654510980000|2022-06-06 10:23:00|3012.38|3012.38|3012.49|3012.49|3012.49|3012.49|3012.38|3012.38|0
1654510990000|2022-06-06 10:23:10|3012.64|3012.64|3012.64|3012.64|3012.64|3012.64|3012.64|3012.64|0
1654511050000|2022-06-06 10:24:10|3012.52|3012.52|3013.19|3013.19|3013.19|3013.19|3012.52|3012.52|0
1654511060000|2022-06-06 10:24:20|3013.3|3013.3|3013.44|3013.44|3013.44|3013.44|3013.3|3013.3|0
1654511110000|2022-06-06 10:25:10|3013.6|3013.6|3013.6|3013.6|3013.6|3013.6|3013.6|3013.6|0
1654511120000|2022-06-06 10:25:20|3013.7|3013.7|3013.8|3013.8|3013.8|3013.8|3013.7|3013.7|0
1654511130000|2022-06-06 10:25:30|3013.96|3013.96|3013.96|3013.96|3013.96|3013.96|3013.96|3013.96|0
1654511170000|2022-06-06 10:26:10|3014.06|3014.06|3014.06|3014.06|3014.06|3014.06|3014.06|3014.06|0
1654511200000|2022-06-06 10:26:40|3014.4|3014.4|3014.51|3014.51|3014.51|3014.51|3014.4|3014.4|0
1654511210000|2022-06-06 10:26:50|3014.63|3014.63|3014.73|3014.73|3014.73|3014.73|3014.63|3014.63|0
1654511220000|2022-06-06 10:27:00|3014.8|3014.8|3014.8|3014.8|3014.8|3014.8|3014.8|3014.8|0
1654511260000|2022-06-06 10:27:40|3014.91|3014.91|3015.01|3015.01|3015.01|3015.01|3014.91|3014.91|0
1654511270000|2022-06-06 10:27:50|3015.11|3015.11|3015.11|3015.11|3015.11|3015.11|3015.11|3015.11|0
1654511280000|2022-06-06 10:28:00|3015.31|3015.31|3016.16|3016.16|3016.16|3016.16|3015.31|3015.31|0
1654511290000|2022-06-06 10:28:10|3016.26|3016.26|3016.37|3016.37|3016.37|3016.37|3016.26|3016.26|0
1654511320000|2022-06-06 10:28:40|3016.45|3016.45|3016.53|3016.53|3016.53|3016.53|3016.45|3016.45|0
1654511330000|2022-06-06 10:28:50|3016.74|3016.74|3016.74|3016.74|3016.74|3016.74|3016.74|3016.74|0
1654511340000|2022-06-06 10:29:00|3016.92|3016.92|3017.03|3017.03|3017.03|3017.03|3016.92|3016.92|0
1654511350000|2022-06-06 10:29:10|3017.11|3017.11|3017.23|3017.23|3017.23|3017.23|3017.11|3017.11|0
1654511380000|2022-06-06 10:29:40|3017.12|3017.12|3017.12|3017.12|3017.12|3017.12|3017.12|3017.12|0
1654511390000|2022-06-06 10:29:50|3017.01|3017.01|3016.9|3016.9|3017.01|3017.01|3016.9|3016.9|0
1654511410000|2022-06-06 10:30:10|3017.01|3017.01|3017.12|3017.12|3017.12|3017.12|3017.01|3017.01|0
1654511430000|2022-06-06 10:30:30|3017.22|3017.22|3017.15|3017.15|3017.22|3017.22|3017.15|3017.15|0
1654511470000|2022-06-06 10:31:10|3016.97|3016.97|3016.97|3016.97|3016.97|3016.97|3016.97|3016.97|0
1654511490000|2022-06-06 10:31:30|3016.9|3016.9|3016.9|3016.9|3016.9|3016.9|3016.9|3016.9|0
1654511560000|2022-06-06 10:32:40|3017.06|3017.06|3017.06|3017.06|3017.06|3017.06|3017.06|3017.06|0
1654511570000|2022-06-06 10:32:50|3016.94|3016.94|3016.94|3016.94|3016.94|3016.94|3016.94|3016.94|0
1654511650000|2022-06-06 10:34:10|3017.06|3017.06|3017.06|3017.06|3017.06|3017.06|3017.06|3017.06|0
1654511680000|2022-06-06 10:34:40|3017.39|3017.39|3017.39|3017.39|3017.39|3017.39|3017.39|3017.39|0
1654511690000|2022-06-06 10:34:50|3017.21|3017.21|3016.68|3016.68|3017.21|3017.21|3016.68|3016.68|0
1654511710000|2022-06-06 10:35:10|3017.03|3017.03|3017.03|3017.03|3017.03|3017.03|3017.03|3017.03|0
1654511740000|2022-06-06 10:35:40|3016.83|3016.83|3016.83|3016.83|3016.83|3016.83|3016.83|3016.83|0
1654511780000|2022-06-06 10:36:20|3016.75|3016.75|3016.24|3016.24|3016.91|3016.91|3016.24|3016.24|0
1654511790000|2022-06-06 10:36:30|3016.2|3016.2|3016.2|3016.2|3016.2|3016.2|3016.2|3016.2|0
1654511820000|2022-06-06 10:37:00|3016.29|3016.29|3016.29|3016.29|3016.29|3016.29|3016.29|3016.29|0
1654511840000|2022-06-06 10:37:20|3016.45|3016.45|3016.45|3016.45|3016.45|3016.45|3016.45|3016.45|0
1654511870000|2022-06-06 10:37:50|3016.53|3016.53|3016.61|3016.61|3016.61|3016.61|3016.53|3016.53|0
1654511880000|2022-06-06 10:38:00|3016.69|3016.69|3016.69|3016.69|3016.69|3016.69|3016.69|3016.69|0
1654511890000|2022-06-06 10:38:10|3016.76|3016.76|3016.76|3016.76|3016.76|3016.76|3016.76|3016.76|0
1654511940000|2022-06-06 10:39:00|3016.71|3016.71|3016.71|3016.71|3016.71|3016.71|3016.71|3016.71|0
1654511980000|2022-06-06 10:39:40|3016.76|3016.76|3016.76|3016.76|3016.76|3016.76|3016.76|3016.76|0
1654511990000|2022-06-06 10:39:50|3016.86|3016.86|3016.89|3016.89|3017.17|3017.17|3016.81|3016.81|0
1654512020000|2022-06-06 10:40:20|3016.77|3016.77|3016.77|3016.77|3016.77|3016.77|3016.77|3016.77|0
1654512030000|2022-06-06 10:40:30|3016.88|3016.88|3016.98|3016.98|3016.98|3016.98|3016.88|3016.88|0
1654512070000|2022-06-06 10:41:10|3016.88|3016.88|3016.7|3016.7|3016.88|3016.88|3016.7|3016.7|0
1654512080000|2022-06-06 10:41:20|3016.91|3016.91|3016.73|3016.73|3016.91|3016.91|3016.73|3016.73|0
1654512090000|2022-06-06 10:41:30|3016.94|3016.94|3017.15|3017.15|3017.15|3017.15|3016.94|3016.94|0
1654512100000|2022-06-06 10:41:40|3017.37|3017.37|3017.37|3017.37|3017.37|3017.37|3017.37|3017.37|0
1654512110000|2022-06-06 10:41:50|3017.29|3017.29|3017.86|3017.86|3017.86|3017.86|3017.18|3017.18|0
1654512120000|2022-06-06 10:42:00|3017.96|3017.96|3018.14|3018.14|3018.14|3018.14|3017.96|3017.96|0
1654512130000|2022-06-06 10:42:10|3018.21|3018.21|3018.03|3018.03|3018.29|3018.29|3018.03|3018.03|0
1654512150000|2022-06-06 10:42:30|3018.11|3018.11|3018|3018|3018.11|3018.11|3018|3018|0
1654512160000|2022-06-06 10:42:40|3018.08|3018.08|3018.08|3018.08|3018.08|3018.08|3018.08|3018.08|0
1654512170000|2022-06-06 10:42:50|3018.16|3018.16|3018.36|3018.36|3018.36|3018.36|3018.16|3018.16|0
1654512180000|2022-06-06 10:43:00|3018.45|3018.45|3018.45|3018.45|3018.45|3018.45|3018.45|3018.45|0
1654512190000|2022-06-06 10:43:10|3018.62|3018.62|3018.9|3018.9|3018.9|3018.9|3018.62|3018.62|0
1654512200000|2022-06-06 10:43:20|3018.82|3018.82|3018.93|3018.93|3018.93|3018.93|3018.82|3018.82|0
1654512210000|2022-06-06 10:43:30|3018.91|3018.91|3018.91|3018.91|3018.91|3018.91|3018.91|3018.91|0
1654512220000|2022-06-06 10:43:40|3018.81|3018.81|3018.81|3018.81|3018.81|3018.81|3018.81|3018.81|0
1654512230000|2022-06-06 10:43:50|3018.89|3018.89|3018.89|3018.89|3018.89|3018.89|3018.89|3018.89|0
1654512240000|2022-06-06 10:44:00|3018.69|3018.69|3018.59|3018.59|3018.69|3018.69|3018.59|3018.59|0
1654512250000|2022-06-06 10:44:10|3018.68|3018.68|3018.39|3018.39|3018.72|3018.72|3018.39|3018.39|0
1654512260000|2022-06-06 10:44:20|3018.16|3018.16|3018.16|3018.16|3018.16|3018.16|3018.16|3018.16|0
1654512280000|2022-06-06 10:44:40|3018.08|3018.08|3018.08|3018.08|3018.08|3018.08|3018.08|3018.08|0
1654512290000|2022-06-06 10:44:50|3017.88|3017.88|3017.88|3017.88|3017.88|3017.88|3017.88|3017.88|0
1654512310000|2022-06-06 10:45:10|3017.98|3017.98|3017.75|3017.75|3017.98|3017.98|3017.75|3017.75|0
1654512350000|2022-06-06 10:45:50|3017.54|3017.54|3017.54|3017.54|3017.54|3017.54|3017.54|3017.54|0
1654512390000|2022-06-06 10:46:30|3017.38|3017.38|3017.46|3017.46|3017.46|3017.46|3017.38|3017.38|0
1654512400000|2022-06-06 10:46:40|3017.38|3017.38|3017.38|3017.38|3017.38|3017.38|3017.38|3017.38|0
1654512440000|2022-06-06 10:47:20|3017.27|3017.27|3017.38|3017.38|3017.38|3017.38|3017.27|3017.27|0
1654512520000|2022-06-06 10:48:40|3017.46|3017.46|3017.46|3017.46|3017.46|3017.46|3017.46|3017.46|0
1654512540000|2022-06-06 10:49:00|3017.3|3017.3|3017.21|3017.21|3017.3|3017.3|3017.13|3017.13|0
1654512560000|2022-06-06 10:49:20|3017.42|3017.42|3017.32|3017.32|3017.42|3017.42|3017.32|3017.32|0
1654512570000|2022-06-06 10:49:30|3017.24|3017.24|3017.04|3017.04|3017.24|3017.24|3017.04|3017.04|0
1654512600000|2022-06-06 10:50:00|3017.27|3017.27|3017.04|3017.04|3017.27|3017.27|3017.04|3017.04|0
1654512610000|2022-06-06 10:50:10|3016.86|3016.86|3016.86|3016.86|3016.86|3016.86|3016.86|3016.86|0
1654512620000|2022-06-06 10:50:20|3017.07|3017.07|3017.07|3017.07|3017.07|3017.07|3017.07|3017.07|0
1654512640000|2022-06-06 10:50:40|3016.89|3016.89|3016.28|3016.28|3016.89|3016.89|3016.28|3016.28|0
1654512660000|2022-06-06 10:51:00|3016.32|3016.32|3016.24|3016.24|3016.32|3016.32|3016.24|3016.24|0
1654512670000|2022-06-06 10:51:10|3016.03|3016.03|3016.03|3016.03|3016.03|3016.03|3016.03|3016.03|0
1654512680000|2022-06-06 10:51:20|3015.96|3015.96|3015.74|3015.74|3015.96|3015.96|3015.74|3015.74|0
1654512690000|2022-06-06 10:51:30|3015.94|3015.94|3015.76|3015.76|3015.94|3015.94|3015.76|3015.76|0
1654512710000|2022-06-06 10:51:50|3015.58|3015.58|3014.97|3014.97|3015.58|3015.58|3014.97|3014.97|0
1654512740000|2022-06-06 10:52:20|3014.93|3014.93|3014.86|3014.86|3014.93|3014.93|3014.86|3014.86|0
1654512750000|2022-06-06 10:52:30|3014.68|3014.68|3014.58|3014.58|3014.68|3014.68|3014.58|3014.58|0
1654512760000|2022-06-06 10:52:40|3014.42|3014.42|3014.42|3014.42|3014.42|3014.42|3014.42|3014.42|0
1654512780000|2022-06-06 10:53:00|3014.25|3014.25|3014.25|3014.25|3014.25|3014.25|3014.25|3014.25|0
1654512790000|2022-06-06 10:53:10|3014.42|3014.42|3014.42|3014.42|3014.42|3014.42|3014.42|3014.42|0
1654512810000|2022-06-06 10:53:30|3014.68|3014.68|3014.79|3014.79|3014.79|3014.79|3014.68|3014.68|0
1654512830000|2022-06-06 10:53:50|3014.61|3014.61|3014.61|3014.61|3014.61|3014.61|3014.61|3014.61|0
1654512840000|2022-06-06 10:54:00|3014.83|3014.83|3014.91|3014.91|3014.91|3014.91|3014.83|3014.83|0
1654512860000|2022-06-06 10:54:20|3014.88|3014.88|3014.68|3014.68|3014.88|3014.88|3014.68|3014.68|0
1654512870000|2022-06-06 10:54:30|3014.54|3014.54|3014.32|3014.32|3014.54|3014.54|3014.32|3014.32|0
1654512880000|2022-06-06 10:54:40|3014.39|3014.39|3014.37|3014.37|3014.39|3014.39|3014.37|3014.37|0
1654512920000|2022-06-06 10:55:20|3014.3|3014.3|3014.3|3014.3|3014.3|3014.3|3014.3|3014.3|0
1654512930000|2022-06-06 10:55:30|3013.98|3013.98|3013.98|3013.98|3013.98|3013.98|3013.98|3013.98|0
1654512950000|2022-06-06 10:55:50|3013.65|3013.65|3013.65|3013.65|3013.65|3013.65|3013.65|3013.65|0
1654512960000|2022-06-06 10:56:00|3014.32|3014.32|3014.57|3014.57|3014.65|3014.65|3014.32|3014.32|0
1654512970000|2022-06-06 10:56:10|3014.9|3014.9|3014.9|3014.9|3014.9|3014.9|3014.9|3014.9|0
1654512980000|2022-06-06 10:56:20|3014.69|3014.69|3015.03|3015.03|3015.03|3015.03|3014.69|3014.69|0
1654513000000|2022-06-06 10:56:40|3015.11|3015.11|3015.11|3015.11|3015.11|3015.11|3015.11|3015.11|0
1654513010000|2022-06-06 10:56:50|3015.31|3015.31|3015.31|3015.31|3015.31|3015.31|3015.31|3015.31|0
1654513060000|2022-06-06 10:57:40|3015.16|3015.16|3015.16|3015.16|3015.16|3015.16|3015.16|3015.16|0
1654513100000|2022-06-06 10:58:20|3015.05|3015.05|3015.05|3015.05|3015.05|3015.05|3015.05|3015.05|0
1654513130000|2022-06-06 10:58:50|3015.03|3015.03|3015.21|3015.21|3015.21|3015.21|3015.03|3015.03|0
1654513140000|2022-06-06 10:59:00|3015.09|3015.09|3014.53|3014.53|3015.09|3015.09|3014.53|3014.53|0
1654513150000|2022-06-06 10:59:10|3014.43|3014.43|3014.43|3014.43|3014.43|3014.43|3014.43|3014.43|0
1654513170000|2022-06-06 10:59:30|3014.35|3014.35|3013.86|3013.86|3014.35|3014.35|3013.86|3013.86|0
1654513180000|2022-06-06 10:59:40|3013.65|3013.65|3013.06|3013.06|3013.65|3013.65|3013.06|3013.06|0
1654513190000|2022-06-06 10:59:50|3012.98|3012.98|3011.13|3011.13|3012.98|3012.98|3011.13|3011.13|0
1654513200000|2022-06-06 11:00:00|3010.93|3010.93|3011.26|3011.26|3011.26|3011.26|3010.89|3010.89|0
1654513220000|2022-06-06 11:00:20|3011.46|3011.46|3011.46|3011.46|3011.46|3011.46|3011.46|3011.46|0
1654513230000|2022-06-06 11:00:30|3011.57|3011.57|3011.57|3011.57|3011.57|3011.57|3011.57|3011.57|0
1654513240000|2022-06-06 11:00:40|3011.64|3011.64|3011.64|3011.64|3011.64|3011.64|3011.64|3011.64|0
1654513260000|2022-06-06 11:01:00|3011.8|3011.8|3011.8|3011.8|3011.8|3011.8|3011.8|3011.8|0
1654513270000|2022-06-06 11:01:10|3011.72|3011.72|3011.72|3011.72|3011.72|3011.72|3011.72|3011.72|0
1654513280000|2022-06-06 11:01:20|3012.25|3012.25|3012.41|3012.41|3012.41|3012.41|3012.07|3012.07|0
1654513290000|2022-06-06 11:01:30|3012.51|3012.51|3012.68|3012.68|3012.68|3012.68|3012.48|3012.48|0
1654513320000|2022-06-06 11:02:00|3012.78|3012.78|3012.71|3012.71|3012.78|3012.78|3012.68|3012.68|0
1654513360000|2022-06-06 11:02:40|3012.9|3012.9|3012.9|3012.9|3012.9|3012.9|3012.9|3012.9|0
1654513380000|2022-06-06 11:03:00|3012.79|3012.79|3012.79|3012.79|3012.79|3012.79|3012.79|3012.79|0
1654513390000|2022-06-06 11:03:10|3012.9|3012.9|3012.97|3012.97|3012.97|3012.97|3012.9|3012.9|0
1654513420000|2022-06-06 11:03:40|3013.15|3013.15|3013.15|3013.15|3013.15|3013.15|3013.15|3013.15|0
1654513460000|2022-06-06 11:04:20|3013.25|3013.25|3014.33|3014.33|3014.33|3014.33|3013.25|3013.25|0
1654513470000|2022-06-06 11:04:30|3014.51|3014.51|3014.45|3014.45|3014.72|3014.72|3014.05|3014.05|0
1654513510000|2022-06-06 11:05:10|3014.53|3014.53|3014.53|3014.53|3014.53|3014.53|3014.53|3014.53|0
1654513540000|2022-06-06 11:05:40|3014.2|3014.2|3014.2|3014.2|3014.2|3014.2|3014.2|3014.2|0
1654513560000|2022-06-06 11:06:00|3014.02|3014.02|3014.02|3014.02|3014.02|3014.02|3014.02|3014.02|0
1654513580000|2022-06-06 11:06:20|3014.35|3014.35|3014.53|3014.53|3014.53|3014.53|3014.35|3014.35|0
1654513590000|2022-06-06 11:06:30|3014.65|3014.65|3014.65|3014.65|3014.65|3014.65|3014.65|3014.65|0
1654513600000|2022-06-06 11:06:40|3014.54|3014.54|3014.65|3014.65|3014.65|3014.65|3014.54|3014.54|0
1654513610000|2022-06-06 11:06:50|3015.01|3015.01|3015.01|3015.01|3015.01|3015.01|3015.01|3015.01|0
1654513620000|2022-06-06 11:07:00|3014.93|3014.93|3014.85|3014.85|3014.93|3014.93|3014.85|3014.85|0
1654513640000|2022-06-06 11:07:20|3014.73|3014.73|3014.73|3014.73|3014.73|3014.73|3014.73|3014.73|0
1654513650000|2022-06-06 11:07:30|3014.85|3014.85|3014.85|3014.85|3014.85|3014.85|3014.85|3014.85|0
1654513670000|2022-06-06 11:07:50|3014.77|3014.77|3014.96|3014.96|3014.96|3014.96|3014.77|3014.77|0
1654513690000|2022-06-06 11:08:10|3015.18|3015.18|3015.18|3015.18|3015.18|3015.18|3015.18|3015.18|0
1654513740000|2022-06-06 11:09:00|3015.21|3015.21|3015.21|3015.21|3015.21|3015.21|3015.21|3015.21|0
1654513760000|2022-06-06 11:09:20|3015.37|3015.37|3015.37|3015.37|3015.37|3015.37|3015.37|3015.37|0
1654513770000|2022-06-06 11:09:30|3015.57|3015.57|3015.57|3015.57|3015.57|3015.57|3015.57|3015.57|0
1654513780000|2022-06-06 11:09:40|3015.91|3015.91|3015.91|3015.91|3015.91|3015.91|3015.91|3015.91|0
1654513790000|2022-06-06 11:09:50|3017.08|3017.08|3017.85|3017.85|3017.85|3017.85|3017.08|3017.08|0
1654513800000|2022-06-06 11:10:00|3018.03|3018.03|3018.61|3018.61|3018.61|3018.61|3018.03|3018.03|0
1654513830000|2022-06-06 11:10:30|3018.71|3018.71|3018.71|3018.71|3018.71|3018.71|3018.71|3018.71|0
1654513850000|2022-06-06 11:10:50|3018.8|3018.8|3018.8|3018.8|3018.8|3018.8|3018.8|3018.8|0
1654513860000|2022-06-06 11:11:00|3018.89|3018.89|3018.8|3018.8|3018.89|3018.89|3018.8|3018.8|0
1654513870000|2022-06-06 11:11:10|3018.69|3018.69|3018.69|3018.69|3018.69|3018.69|3018.69|3018.69|0
1654513880000|2022-06-06 11:11:20|3019.05|3019.05|3019.05|3019.05|3019.05|3019.05|3019.05|3019.05|0
1654513910000|2022-06-06 11:11:50|3019.13|3019.13|3019.13|3019.13|3019.13|3019.13|3019.13|3019.13|0
1654513930000|2022-06-06 11:12:10|3019.31|3019.31|3019.31|3019.31|3019.31|3019.31|3019.31|3019.31|0
1654513940000|2022-06-06 11:12:20|3019.33|3019.33|3019.33|3019.33|3019.33|3019.33|3019.33|3019.33|0
1654513950000|2022-06-06 11:12:30|3019.44|3019.44|3019.44|3019.44|3019.44|3019.44|3019.44|3019.44|0
1654513970000|2022-06-06 11:12:50|3019.27|3019.27|3019.31|3019.31|3019.43|3019.43|3019.27|3019.27|0
1654513990000|2022-06-06 11:13:10|3019.14|3019.14|3019.14|3019.14|3019.14|3019.14|3019.14|3019.14|0
1654514040000|2022-06-06 11:14:00|3019.07|3019.07|3018.99|3018.99|3019.07|3019.07|3018.99|3018.99|0
1654514070000|2022-06-06 11:14:30|3018.92|3018.92|3018.92|3018.92|3018.92|3018.92|3018.92|3018.92|0
1654514150000|2022-06-06 11:15:50|3019|3019|3019|3019|3019|3019|3019|3019|0
1654514180000|2022-06-06 11:16:20|3019.11|3019.11|3019.11|3019.11|3019.11|3019.11|3019.11|3019.11|0
1654514210000|2022-06-06 11:16:50|3019.27|3019.27|3019.37|3019.37|3019.37|3019.37|3019.27|3019.27|0
1654514220000|2022-06-06 11:17:00|3019.29|3019.29|3019.29|3019.29|3019.29|3019.29|3019.29|3019.29|0
1654514250000|2022-06-06 11:17:30|3019.4|3019.4|3019.51|3019.51|3019.51|3019.51|3019.4|3019.4|0
1654514260000|2022-06-06 11:17:40|3019.62|3019.62|3019.62|3019.62|3019.62|3019.62|3019.62|3019.62|0
1654514280000|2022-06-06 11:18:00|3019.86|3019.86|3020.7|3020.7|3020.7|3020.7|3019.86|3019.86|0
1654514290000|2022-06-06 11:18:10|3020.37|3020.37|3020.37|3020.37|3020.37|3020.37|3020.37|3020.37|0
1654514300000|2022-06-06 11:18:20|3020.19|3020.19|3020.29|3020.29|3020.29|3020.29|3020.16|3020.16|0
1654514350000|2022-06-06 11:19:10|3020.4|3020.4|3020.4|3020.4|3020.4|3020.4|3020.4|3020.4|0
1654514410000|2022-06-06 11:20:10|3020.56|3020.56|3020.56|3020.56|3020.56|3020.56|3020.56|3020.56|0
1654514420000|2022-06-06 11:20:20|3020.45|3020.45|3020.67|3020.67|3020.67|3020.67|3020.45|3020.45|0
1654514440000|2022-06-06 11:20:40|3020.91|3020.91|3020.91|3020.91|3020.99|3020.99|3020.91|3020.91|0
1654514450000|2022-06-06 11:20:50|3021.02|3021.02|3021.28|3021.28|3021.28|3021.28|3021.02|3021.02|0
1654514460000|2022-06-06 11:21:00|3021.32|3021.32|3021.32|3021.32|3021.32|3021.32|3021.32|3021.32|0
1654514470000|2022-06-06 11:21:10|3021.11|3021.11|3021.11|3021.11|3021.11|3021.11|3021.11|3021.11|0
1654514520000|2022-06-06 11:22:00|3021.07|3021.07|3021.15|3021.15|3021.15|3021.15|3021.07|3021.07|0
1654514570000|2022-06-06 11:22:50|3021.35|3021.35|3021.35|3021.35|3021.35|3021.35|3021.35|3021.35|0
1654514580000|2022-06-06 11:23:00|3021.19|3021.19|3021.19|3021.19|3021.19|3021.19|3021.19|3021.19|0
1654514590000|2022-06-06 11:23:10|3021.12|3021.12|3021.12|3021.12|3021.12|3021.12|3021.12|3021.12|0
1654514610000|2022-06-06 11:23:30|3021.26|3021.26|3021.26|3021.26|3021.26|3021.26|3021.26|3021.26|0
1654514680000|2022-06-06 11:24:40|3021.59|3021.59|3021.59|3021.59|3021.59|3021.59|3021.59|3021.59|0
1654514750000|2022-06-06 11:25:50|3021.49|3021.49|3021.82|3021.82|3021.82|3021.82|3021.49|3021.49|0
1654514770000|2022-06-06 11:26:10|3021.9|3021.9|3022.08|3022.08|3022.08|3022.08|3021.9|3021.9|0
1654514780000|2022-06-06 11:26:20|3022.37|3022.37|3022.37|3022.37|3022.37|3022.37|3022.37|3022.37|0
1654514800000|2022-06-06 11:26:40|3022.55|3022.55|3022.55|3022.55|3022.55|3022.55|3022.21|3022.21|0
1654514840000|2022-06-06 11:27:20|3022.64|3022.64|3022.64|3022.64|3022.64|3022.64|3022.64|3022.64|0
1654514850000|2022-06-06 11:27:30|3022.68|3022.68|3022.77|3022.77|3022.77|3022.77|3022.68|3022.68|0
1654514880000|2022-06-06 11:28:00|3022.01|3022.01|3022.12|3022.12|3022.12|3022.12|3022.01|3022.01|0
1654514900000|2022-06-06 11:28:20|3022.2|3022.2|3022.2|3022.2|3022.2|3022.2|3022.2|3022.2|0
1654514920000|2022-06-06 11:28:40|3022.86|3022.86|3022.86|3022.86|3022.86|3022.86|3022.86|3022.86|0
1654514940000|2022-06-06 11:29:00|3022.92|3022.92|3022.76|3022.76|3022.92|3022.92|3022.76|3022.76|0
1654514950000|2022-06-06 11:29:10|3022.67|3022.67|3022.67|3022.67|3022.67|3022.67|3022.67|3022.67|0
1654514980000|2022-06-06 11:29:40|3022.49|3022.49|3022.37|3022.37|3022.49|3022.49|3022.27|3022.27|0
1654515020000|2022-06-06 11:30:20|3022.58|3022.58|3022.58|3022.58|3022.58|3022.58|3022.58|3022.58|0
1654515030000|2022-06-06 11:30:30|3022.48|3022.48|3022.48|3022.48|3022.48|3022.48|3022.48|3022.48|0
1654515040000|2022-06-06 11:30:40|3022.45|3022.45|3022.07|3022.07|3022.45|3022.45|3022.07|3022.07|0
1654515060000|2022-06-06 11:31:00|3021.96|3021.96|3021.96|3021.96|3021.96|3021.96|3021.96|3021.96|0
1654515070000|2022-06-06 11:31:10|3022.13|3022.13|3022.13|3022.13|3022.13|3022.13|3022.13|3022.13|0
1654515100000|2022-06-06 11:31:40|3022.47|3022.47|3022.47|3022.47|3022.47|3022.47|3022.47|3022.47|0
1654515120000|2022-06-06 11:32:00|3022.55|3022.55|3023.28|3023.28|3023.28|3023.28|3022.55|3022.55|0
1654515130000|2022-06-06 11:32:10|3023.38|3023.38|3023.38|3023.38|3023.38|3023.38|3023.38|3023.38|0
1654515150000|2022-06-06 11:32:30|3023.54|3023.54|3023.63|3023.63|3023.63|3023.63|3023.54|3023.54|0
1654515160000|2022-06-06 11:32:40|3023.73|3023.73|3024.38|3024.38|3024.38|3024.38|3023.73|3023.73|0
1654515180000|2022-06-06 11:33:00|3024.48|3024.48|3024.48|3024.48|3024.48|3024.48|3024.48|3024.48|0
1654515190000|2022-06-06 11:33:10|3024.57|3024.57|3024.57|3024.57|3024.57|3024.57|3024.57|3024.57|0
1654515200000|2022-06-06 11:33:20|3024.38|3024.38|3024.38|3024.38|3024.38|3024.38|3024.38|3024.38|0
1654515210000|2022-06-06 11:33:30|3024.49|3024.49|3024.49|3024.49|3024.49|3024.49|3024.49|3024.49|0
1654515220000|2022-06-06 11:33:40|3024.91|3024.91|3025.45|3025.45|3025.45|3025.45|3024.91|3024.91|0
1654515230000|2022-06-06 11:33:50|3025.53|3025.53|3026.19|3026.19|3026.19|3026.19|3025.53|3025.53|0
1654515240000|2022-06-06 11:34:00|3026.27|3026.27|3026.84|3026.84|3026.84|3026.84|3026.27|3026.27|0
1654515250000|2022-06-06 11:34:10|3026.74|3026.74|3026.74|3026.74|3026.74|3026.74|3026.74|3026.74|0
1654515260000|2022-06-06 11:34:20|3026.79|3026.79|3026.79|3026.79|3026.79|3026.79|3026.79|3026.79|0
1654515360000|2022-06-06 11:36:00|3026.69|3026.69|3026.69|3026.69|3026.69|3026.69|3026.69|3026.69|0
1654515370000|2022-06-06 11:36:10|3026.73|3026.73|3026.73|3026.73|3026.73|3026.73|3026.73|3026.73|0
1654515380000|2022-06-06 11:36:20|3027.39|3027.39|3028.5|3028.5|3028.5|3028.5|3027.39|3027.39|0
1654515390000|2022-06-06 11:36:30|3028.33|3028.33|3028.33|3028.33|3028.33|3028.33|3028.33|3028.33|0
1654515400000|2022-06-06 11:36:40|3028.64|3028.64|3028.53|3028.53|3028.64|3028.64|3028.53|3028.53|0
1654515420000|2022-06-06 11:37:00|3028.45|3028.45|3028.56|3028.56|3028.56|3028.56|3028.45|3028.45|0
1654515440000|2022-06-06 11:37:20|3028.66|3028.66|3028.99|3028.99|3028.99|3028.99|3028.66|3028.66|0
1654515490000|2022-06-06 11:38:10|3028.78|3028.78|3028.78|3028.78|3028.78|3028.78|3028.78|3028.78|0
1654515500000|2022-06-06 11:38:20|3028.67|3028.67|3028.57|3028.57|3028.67|3028.67|3028.57|3028.57|0
1654515580000|2022-06-06 11:39:40|3028.47|3028.47|3028.47|3028.47|3028.47|3028.47|3028.47|3028.47|0
1654515620000|2022-06-06 11:40:20|3028.39|3028.39|3028.39|3028.39|3028.39|3028.39|3028.39|3028.39|0
1654515640000|2022-06-06 11:40:40|3028.31|3028.31|3028.39|3028.39|3028.39|3028.39|3028.31|3028.31|0
1654515680000|2022-06-06 11:41:20|3028.18|3028.18|3027.51|3027.51|3028.18|3028.18|3027.51|3027.51|0
1654515690000|2022-06-06 11:41:30|3027.43|3027.43|3027.35|3027.35|3027.43|3027.43|3027.35|3027.35|0
1654515700000|2022-06-06 11:41:40|3027.24|3027.24|3027.33|3027.33|3027.33|3027.33|3027.24|3027.24|0
1654515720000|2022-06-06 11:42:00|3027.41|3027.41|3027.41|3027.41|3027.41|3027.41|3027.41|3027.41|0
1654515750000|2022-06-06 11:42:30|3027.31|3027.31|3026.65|3026.65|3027.31|3027.31|3026.65|3026.65|0
1654515770000|2022-06-06 11:42:50|3026.56|3026.56|3026.56|3026.56|3026.56|3026.56|3026.56|3026.56|0
1654515790000|2022-06-06 11:43:10|3027.23|3027.23|3027.23|3027.23|3027.23|3027.23|3027.23|3027.23|0
1654515800000|2022-06-06 11:43:20|3027.9|3027.9|3027.8|3027.8|3027.9|3027.9|3027.8|3027.8|0
1654515830000|2022-06-06 11:43:50|3027.62|3027.62|3027.62|3027.62|3027.62|3027.62|3027.62|3027.62|0
1654515840000|2022-06-06 11:44:00|3027.98|3027.98|3027.98|3027.98|3027.98|3027.98|3027.98|3027.98|0
1654515850000|2022-06-06 11:44:10|3028.09|3028.09|3028.09|3028.09|3028.09|3028.09|3028.09|3028.09|0
1654515870000|2022-06-06 11:44:30|3028.4|3028.4|3028.3|3028.3|3028.4|3028.4|3028.3|3028.3|0
1654515890000|2022-06-06 11:44:50|3028.41|3028.41|3027.62|3027.62|3028.41|3028.41|3027.62|3027.62|0
1654515900000|2022-06-06 11:45:00|3027.6|3027.6|3027.65|3027.65|3027.65|3027.65|3027.6|3027.6|0
1654515910000|2022-06-06 11:45:10|3027.56|3027.56|3027.65|3027.65|3027.65|3027.65|3027.56|3027.56|0
1654515960000|2022-06-06 11:46:00|3027.73|3027.73|3027.54|3027.54|3027.93|3027.93|3027.54|3027.54|0
1654515970000|2022-06-06 11:46:10|3027.75|3027.75|3027.85|3027.85|3027.85|3027.85|3027.75|3027.75|0
1654515980000|2022-06-06 11:46:20|3027.9|3027.9|3027.9|3027.9|3027.9|3027.9|3027.9|3027.9|0
1654515990000|2022-06-06 11:46:30|3028.11|3028.11|3028.11|3028.11|3028.11|3028.11|3028.11|3028.11|0
1654516000000|2022-06-06 11:46:40|3028.22|3028.22|3028.22|3028.22|3028.22|3028.22|3028.22|3028.22|0
1654516010000|2022-06-06 11:46:50|3028|3028|3028|3028|3028|3028|3028|3028|0
1654516020000|2022-06-06 11:47:00|3028.33|3028.33|3028.33|3028.33|3028.33|3028.33|3028.33|3028.33|0
1654516030000|2022-06-06 11:47:10|3028.25|3028.25|3028.25|3028.25|3028.25|3028.25|3028.25|3028.25|0
1654516040000|2022-06-06 11:47:20|3028.89|3028.89|3029.15|3029.15|3029.15|3029.15|3028.89|3028.89|0
1654516080000|2022-06-06 11:48:00|3028.82|3028.82|3029.04|3029.04|3029.04|3029.04|3028.82|3028.82|0
1654516100000|2022-06-06 11:48:20|3028.97|3028.97|3028.89|3028.89|3028.97|3028.97|3028.89|3028.89|0
1654516110000|2022-06-06 11:48:30|3028.99|3028.99|3028.99|3028.99|3028.99|3028.99|3028.99|3028.99|0
1654516210000|2022-06-06 11:50:10|3028.88|3028.88|3028.76|3028.76|3028.88|3028.88|3028.76|3028.76|0
1654516220000|2022-06-06 11:50:20|3029.43|3029.43|3029.5|3029.5|3029.5|3029.5|3029.43|3029.43|0
1654516240000|2022-06-06 11:50:40|3029.81|3029.81|3029.81|3029.81|3029.81|3029.81|3029.81|3029.81|0
1654516260000|2022-06-06 11:51:00|3029.71|3029.71|3029.5|3029.5|3029.71|3029.71|3029.5|3029.5|0
1654516290000|2022-06-06 11:51:30|3029.82|3029.82|3030.31|3030.31|3030.31|3030.31|3029.82|3029.82|0
1654516300000|2022-06-06 11:51:40|3030.24|3030.24|3030.13|3030.13|3030.24|3030.24|3030.13|3030.13|0
1654516310000|2022-06-06 11:51:50|3030.25|3030.25|3030.25|3030.25|3030.25|3030.25|3030.25|3030.25|0
1654516320000|2022-06-06 11:52:00|3030.47|3030.47|3030.47|3030.47|3030.47|3030.47|3030.47|3030.47|0
1654516350000|2022-06-06 11:52:30|3030.55|3030.55|3030.41|3030.41|3030.62|3030.62|3030.34|3030.34|0
1654516370000|2022-06-06 11:52:50|3030.49|3030.49|3030.39|3030.39|3030.49|3030.49|3030.39|3030.39|0
1654516380000|2022-06-06 11:53:00|3030.71|3030.71|3030.71|3030.71|3030.71|3030.71|3030.71|3030.71|0
1654516390000|2022-06-06 11:53:10|3030.67|3030.67|3030.71|3030.71|3030.71|3030.71|3030.67|3030.67|0
1654516400000|2022-06-06 11:53:20|3030.79|3030.79|3030.79|3030.79|3030.79|3030.79|3030.79|3030.79|0
1654516420000|2022-06-06 11:53:40|3030.83|3030.83|3030.83|3030.83|3030.83|3030.83|3030.83|3030.83|0
1654516440000|2022-06-06 11:54:00|3030.87|3030.87|3030.87|3030.87|3030.87|3030.87|3030.87|3030.87|0
1654516450000|2022-06-06 11:54:10|3030.95|3030.95|3032.85|3032.85|3032.85|3032.85|3030.95|3030.95|0
1654516460000|2022-06-06 11:54:20|3032.89|3032.89|3033.5|3033.5|3033.57|3033.57|3032.89|3032.89|0
1654516470000|2022-06-06 11:54:30|3033.4|3033.4|3033.4|3033.4|3033.4|3033.4|3033.4|3033.4|0
1654516500000|2022-06-06 11:55:00|3033.7|3033.7|3033.9|3033.9|3033.9|3033.9|3033.7|3033.7|0
1654516510000|2022-06-06 11:55:10|3033.8|3033.8|3033.8|3033.8|3033.8|3033.8|3033.8|3033.8|0
1654516520000|2022-06-06 11:55:20|3033.87|3033.87|3033.94|3033.94|3033.94|3033.94|3033.87|3033.87|0
1654516570000|2022-06-06 11:56:10|3034.04|3034.04|3034.25|3034.25|3034.25|3034.25|3034.04|3034.04|0
1654516590000|2022-06-06 11:56:30|3034.04|3034.04|3033.62|3033.62|3034.04|3034.04|3033.62|3033.62|0
1654516600000|2022-06-06 11:56:40|3033.83|3033.83|3033.92|3033.92|3033.92|3033.92|3033.83|3033.83|0
1654516620000|2022-06-06 11:57:00|3033.82|3033.82|3033.82|3033.82|3033.82|3033.82|3033.82|3033.82|0
1654516640000|2022-06-06 11:57:20|3033.92|3033.92|3033.76|3033.76|3033.92|3033.92|3033.76|3033.76|0
1654516660000|2022-06-06 11:57:40|3033.74|3033.74|3033.74|3033.74|3033.74|3033.74|3033.74|3033.74|0
1654516680000|2022-06-06 11:58:00|3033.53|3033.53|3033.56|3033.56|3033.56|3033.56|3033.53|3033.53|0
1654516690000|2022-06-06 11:58:10|3033.76|3033.76|3033.76|3033.76|3033.76|3033.76|3033.76|3033.76|0
1654516710000|2022-06-06 11:58:30|3033.68|3033.68|3033.68|3033.68|3033.68|3033.68|3033.68|3033.68|0
1654516720000|2022-06-06 11:58:40|3033.64|3033.64|3033.45|3033.45|3033.64|3033.64|3033.45|3033.45|0
1654516740000|2022-06-06 11:59:00|3033.14|3033.14|3032.9|3032.9|3033.14|3033.14|3032.9|3032.9|0
1654516750000|2022-06-06 11:59:10|3032.99|3032.99|3032.99|3032.99|3032.99|3032.99|3032.99|3032.99|0
1654516780000|2022-06-06 11:59:40|3033.04|3033.04|3032.92|3032.92|3033.04|3033.04|3032.92|3032.92|0
1654516790000|2022-06-06 11:59:50|3033.1|3033.1|3033.1|3033.1|3033.1|3033.1|3033.1|3033.1|0
1654516800000|2022-06-06 12:00:00|3032.99|3032.99|3032.25|3032.25|3032.99|3032.99|3032.25|3032.25|0
1654516810000|2022-06-06 12:00:10|3032.15|3032.15|3030.62|3030.62|3032.15|3032.15|3030.62|3030.62|0
1654516820000|2022-06-06 12:00:20|3030.93|3030.93|3030.92|3030.92|3030.93|3030.93|3030.73|3030.73|0
1654516830000|2022-06-06 12:00:30|3030.64|3030.64|3030.73|3030.73|3030.73|3030.73|3030.64|3030.64|0
1654516840000|2022-06-06 12:00:40|3030.65|3030.65|3030.65|3030.65|3030.65|3030.65|3030.65|3030.65|0
1654516850000|2022-06-06 12:00:50|3030.74|3030.74|3030.74|3030.74|3030.74|3030.74|3030.74|3030.74|0
1654516860000|2022-06-06 12:01:00|3030.64|3030.64|3030.64|3030.64|3030.64|3030.64|3030.64|3030.64|0
1654516870000|2022-06-06 12:01:10|3030.41|3030.41|3030.41|3030.41|3030.41|3030.41|3030.41|3030.41|0
1654516940000|2022-06-06 12:02:20|3030.2|3030.2|3030.01|3030.01|3030.2|3030.2|3030.01|3030.01|0
1654516950000|2022-06-06 12:02:30|3029.8|3029.8|3029.8|3029.8|3029.8|3029.8|3029.8|3029.8|0
1654516960000|2022-06-06 12:02:40|3029.66|3029.66|3029.42|3029.42|3029.66|3029.66|3029.42|3029.42|0
1654516970000|2022-06-06 12:02:50|3029.25|3029.25|3029.25|3029.25|3029.25|3029.25|3029.25|3029.25|0
1654516980000|2022-06-06 12:03:00|3029.33|3029.33|3029.11|3029.11|3029.33|3029.33|3029.11|3029.11|0
1654517040000|2022-06-06 12:04:00|3029|3029|3029|3029|3029|3029|3029|3029|0
1654517050000|2022-06-06 12:04:10|3028.95|3028.95|3029.18|3029.18|3029.18|3029.18|3028.95|3028.95|0
1654517060000|2022-06-06 12:04:20|3029.06|3029.06|3029.65|3029.65|3029.65|3029.65|3029.06|3029.06|0
1654517080000|2022-06-06 12:04:40|3029.99|3029.99|3029.99|3029.99|3029.99|3029.99|3029.99|3029.99|0
1654517150000|2022-06-06 12:05:50|3030.07|3030.07|3030.07|3030.07|3030.07|3030.07|3030.07|3030.07|0
1654517170000|2022-06-06 12:06:10|3029.99|3029.99|3030.09|3030.09|3030.09|3030.09|3029.99|3029.99|0
1654517200000|2022-06-06 12:06:40|3030.3|3030.3|3030.3|3030.3|3030.3|3030.3|3030.3|3030.3|0
1654517210000|2022-06-06 12:06:50|3030.23|3030.23|3030.23|3030.23|3030.23|3030.23|3030.23|3030.23|0
1654517230000|2022-06-06 12:07:10|3030.21|3030.21|3030.25|3030.25|3030.25|3030.25|3030.21|3030.21|0
1654517250000|2022-06-06 12:07:30|3030.08|3030.08|3030.08|3030.08|3030.08|3030.08|3030.08|3030.08|0
1654517260000|2022-06-06 12:07:40|3030.19|3030.19|3030.19|3030.19|3030.19|3030.19|3030.19|3030.19|0
1654517270000|2022-06-06 12:07:50|3030.35|3030.35|3030.35|3030.35|3030.35|3030.35|3030.35|3030.35|0
1654517310000|2022-06-06 12:08:30|3030.26|3030.26|3030.26|3030.26|3030.26|3030.26|3030.16|3030.16|0
1654517340000|2022-06-06 12:09:00|3030.13|3030.13|3030.31|3030.31|3030.31|3030.31|3030.13|3030.13|0
1654517350000|2022-06-06 12:09:10|3030.4|3030.4|3030.15|3030.15|3030.51|3030.51|3030.15|3030.15|0
1654517390000|2022-06-06 12:09:50|3030.26|3030.26|3030.5|3030.5|3030.5|3030.5|3030.26|3030.26|0
1654517400000|2022-06-06 12:10:00|3030.54|3030.54|3030.61|3030.61|3030.61|3030.61|3030.54|3030.54|0
1654517470000|2022-06-06 12:11:10|3030.79|3030.79|3030.97|3030.97|3030.97|3030.97|3030.79|3030.79|0
1654517540000|2022-06-06 12:12:20|3031.13|3031.13|3031.13|3031.13|3031.13|3031.13|3031.13|3031.13|0
1654517570000|2022-06-06 12:12:50|3031.05|3031.05|3031.16|3031.16|3031.16|3031.16|3031.05|3031.05|0
1654517650000|2022-06-06 12:14:10|3031.08|3031.08|3031.18|3031.18|3031.18|3031.18|3031.08|3031.08|0
1654517720000|2022-06-06 12:15:20|3031.26|3031.26|3031.06|3031.06|3031.26|3031.26|3031.06|3031.06|0
1654517740000|2022-06-06 12:15:40|3030.98|3030.98|3030.98|3030.98|3030.98|3030.98|3030.98|3030.98|0
1654517780000|2022-06-06 12:16:20|3031.07|3031.07|3031.18|3031.18|3031.18|3031.18|3031.07|3031.07|0
1654517800000|2022-06-06 12:16:40|3031.06|3031.06|3031.06|3031.06|3031.06|3031.06|3031.06|3031.06|0
1654517840000|2022-06-06 12:17:20|3031.14|3031.14|3031.14|3031.14|3031.14|3031.14|3031.14|3031.14|0
1654517880000|2022-06-06 12:18:00|3031.05|3031.05|3031.05|3031.05|3031.05|3031.05|3031.05|3031.05|0
1654517890000|2022-06-06 12:18:10|3031.13|3031.13|3031.37|3031.37|3031.37|3031.37|3031.13|3031.13|0
1654517900000|2022-06-06 12:18:20|3031.21|3031.21|3031.21|3031.21|3031.21|3031.21|3031.21|3031.21|0
1654517950000|2022-06-06 12:19:10|3031.02|3031.02|3031.02|3031.02|3031.02|3031.02|3031.02|3031.02|0
1654517960000|2022-06-06 12:19:20|3031.14|3031.14|3031.1|3031.1|3031.14|3031.14|3031.1|3031.1|0
1654518020000|2022-06-06 12:20:20|3031.02|3031.02|3031.14|3031.14|3031.14|3031.14|3031.02|3031.02|0
1654518060000|2022-06-06 12:21:00|3031.03|3031.03|3030.92|3030.92|3031.03|3031.03|3030.92|3030.92|0
1654518070000|2022-06-06 12:21:10|3030.59|3030.59|3030.59|3030.59|3030.59|3030.59|3030.59|3030.59|0
1654518160000|2022-06-06 12:22:40|3030.47|3030.47|3030.47|3030.47|3030.47|3030.47|3030.47|3030.47|0
1654518180000|2022-06-06 12:23:00|3030.26|3030.26|3030.26|3030.26|3030.26|3030.26|3030.26|3030.26|0
1654518200000|2022-06-06 12:23:20|3030.05|3030.05|3029.75|3029.75|3030.05|3030.05|3029.75|3029.75|0
1654518210000|2022-06-06 12:23:30|3029.92|3029.92|3029.92|3029.92|3029.92|3029.92|3029.92|3029.92|0
1654518290000|2022-06-06 12:24:50|3029.84|3029.84|3029.84|3029.84|3029.84|3029.84|3029.84|3029.84|0
1654518340000|2022-06-06 12:25:40|3029.68|3029.68|3029.76|3029.76|3029.76|3029.76|3029.68|3029.68|0
1654518370000|2022-06-06 12:26:10|3029.84|3029.84|3029.82|3029.82|3029.84|3029.84|3029.82|3029.82|0
1654518400000|2022-06-06 12:26:40|3029.91|3029.91|3029.82|3029.82|3029.91|3029.91|3029.82|3029.82|0
1654518460000|2022-06-06 12:27:40|3029.92|3029.92|3029.92|3029.92|3029.92|3029.92|3029.92|3029.92|0
1654518480000|2022-06-06 12:28:00|3029.87|3029.87|3029.87|3029.87|3029.87|3029.87|3029.87|3029.87|0
1654518510000|2022-06-06 12:28:30|3030.2|3030.2|3030.38|3030.38|3030.38|3030.38|3030.2|3030.2|0
1654518520000|2022-06-06 12:28:40|3030.59|3030.59|3031.29|3031.29|3031.29|3031.29|3030.59|3030.59|0
1654518540000|2022-06-06 12:29:00|3031.19|3031.19|3031.1|3031.1|3031.19|3031.19|3031.1|3031.1|0
1654518550000|2022-06-06 12:29:10|3030.94|3030.94|3030.72|3030.72|3030.94|3030.94|3030.72|3030.72|0
1654518570000|2022-06-06 12:29:30|3030.69|3030.69|3030.48|3030.48|3030.69|3030.69|3030.48|3030.48|0
1654518580000|2022-06-06 12:29:40|3030.41|3030.41|3030.23|3030.23|3030.51|3030.51|3030.23|3030.23|0
1654518600000|2022-06-06 12:30:00|3030.16|3030.16|3030.16|3030.16|3030.16|3030.16|3030.16|3030.16|0
1654518630000|2022-06-06 12:30:30|3030.05|3030.05|3029.94|3029.94|3030.05|3030.05|3029.94|3029.94|0
1654518640000|2022-06-06 12:30:40|3029.73|3029.73|3029.46|3029.46|3029.73|3029.73|3029.46|3029.46|0
1654518650000|2022-06-06 12:30:50|3029.39|3029.39|3029.39|3029.39|3029.39|3029.39|3029.39|3029.39|0
1654518680000|2022-06-06 12:31:20|3029.47|3029.47|3029.47|3029.47|3029.47|3029.47|3029.47|3029.47|0
1654518700000|2022-06-06 12:31:40|3029.29|3029.29|3029.37|3029.37|3029.37|3029.37|3029.29|3029.29|0
1654518730000|2022-06-06 12:32:10|3029.56|3029.56|3029.75|3029.75|3029.92|3029.92|3029.56|3029.56|0
1654518740000|2022-06-06 12:32:20|3029.66|3029.66|3029.66|3029.66|3029.66|3029.66|3029.66|3029.66|0
1654518750000|2022-06-06 12:32:30|3029.49|3029.49|3029.49|3029.49|3029.49|3029.49|3029.49|3029.49|0
1654518840000|2022-06-06 12:34:00|3029.58|3029.58|3029.58|3029.58|3029.58|3029.58|3029.58|3029.58|0
1654518850000|2022-06-06 12:34:10|3029.27|3029.27|3029.27|3029.27|3029.27|3029.27|3029.27|3029.27|0
1654518880000|2022-06-06 12:34:40|3029.09|3029.09|3029.09|3029.09|3029.09|3029.09|3029.09|3029.09|0
1654518940000|2022-06-06 12:35:40|3028.98|3028.98|3028.98|3028.98|3028.98|3028.98|3028.98|3028.98|0
1654518950000|2022-06-06 12:35:50|3029.16|3029.16|3028.98|3028.98|3029.16|3029.16|3028.98|3028.98|0
1654518980000|2022-06-06 12:36:20|3028.9|3028.9|3028.9|3028.9|3028.9|3028.9|3028.9|3028.9|0
1654518990000|2022-06-06 12:36:30|3028.79|3028.79|3028.79|3028.79|3028.79|3028.79|3028.79|3028.79|0
1654519010000|2022-06-06 12:36:50|3028.69|3028.69|3028.69|3028.69|3028.69|3028.69|3028.69|3028.69|0
1654519060000|2022-06-06 12:37:40|3027.69|3027.69|3027.69|3027.69|3027.69|3027.69|3027.69|3027.69|0
1654519120000|2022-06-06 12:38:40|3028.02|3028.02|3028.1|3028.1|3028.1|3028.1|3028.02|3028.02|0
1654519130000|2022-06-06 12:38:50|3028.14|3028.14|3029.35|3029.35|3029.35|3029.35|3028.14|3028.14|0
1654519150000|2022-06-06 12:39:10|3030.04|3030.04|3030.04|3030.04|3030.04|3030.04|3030.04|3030.04|0
1654519160000|2022-06-06 12:39:20|3030.48|3030.48|3031.63|3031.63|3031.63|3031.63|3030.48|3030.48|0
1654519170000|2022-06-06 12:39:30|3031.94|3031.94|3033.05|3033.05|3033.05|3033.05|3031.94|3031.94|0
1654519180000|2022-06-06 12:39:40|3033.19|3033.19|3033.19|3033.19|3033.26|3033.26|3033.19|3033.19|0
1654519210000|2022-06-06 12:40:10|3033.4|3033.4|3033.51|3033.51|3033.51|3033.51|3033.17|3033.17|0
1654519230000|2022-06-06 12:40:30|3033.6|3033.6|3033.6|3033.6|3033.6|3033.6|3033.6|3033.6|0
1654519240000|2022-06-06 12:40:40|3033.51|3033.51|3033.54|3033.54|3033.58|3033.58|3033.51|3033.51|0
1654519270000|2022-06-06 12:41:10|3033.7|3033.7|3033.7|3033.7|3033.7|3033.7|3033.7|3033.7|0
1654519290000|2022-06-06 12:41:30|3033.82|3033.82|3033.93|3033.93|3033.93|3033.93|3033.82|3033.82|0
1654519310000|2022-06-06 12:41:50|3033.7|3033.7|3033.7|3033.7|3033.7|3033.7|3033.7|3033.7|0
1654519350000|2022-06-06 12:42:30|3033.66|3033.66|3033.66|3033.66|3033.66|3033.66|3033.66|3033.66|0
1654519370000|2022-06-06 12:42:50|3033.59|3033.59|3033.59|3033.59|3033.59|3033.59|3033.59|3033.59|0
1654519390000|2022-06-06 12:43:10|3033.51|3033.51|3033.51|3033.51|3033.51|3033.51|3033.51|3033.51|0
1654519400000|2022-06-06 12:43:20|3033.43|3033.43|3033.51|3033.51|3033.51|3033.51|3033.43|3033.43|0
1654519420000|2022-06-06 12:43:40|3033.41|3033.41|3033.37|3033.37|3033.41|3033.41|3033.37|3033.37|0
1654519490000|2022-06-06 12:44:50|3033.29|3033.29|3033.29|3033.29|3033.29|3033.29|3033.29|3033.29|0
1654519500000|2022-06-06 12:45:00|3033.44|3033.44|3033.44|3033.44|3033.44|3033.44|3033.44|3033.44|0
1654519510000|2022-06-06 12:45:10|3033.26|3033.26|3033.08|3033.08|3033.26|3033.26|3033.08|3033.08|0
1654519520000|2022-06-06 12:45:20|3033.29|3033.29|3033.29|3033.29|3033.29|3033.29|3033.29|3033.29|0
1654519540000|2022-06-06 12:45:40|3033.37|3033.37|3033.53|3033.53|3033.53|3033.53|3033.37|3033.37|0
1654519550000|2022-06-06 12:45:50|3032.86|3032.86|3033.53|3033.53|3033.53|3033.53|3032.86|3032.86|0
1654519560000|2022-06-06 12:46:00|3033.64|3033.64|3033.64|3033.64|3033.64|3033.64|3033.53|3033.53|0
1654519570000|2022-06-06 12:46:10|3033.98|3033.98|3033.98|3033.98|3033.98|3033.98|3033.98|3033.98|0
1654519580000|2022-06-06 12:46:20|3033.8|3033.8|3033.85|3033.85|3033.85|3033.85|3033.8|3033.8|0
1654519590000|2022-06-06 12:46:30|3033.95|3033.95|3033.95|3033.95|3033.95|3033.95|3033.95|3033.95|0
1654519610000|2022-06-06 12:46:50|3033.99|3033.99|3034.07|3034.07|3034.07|3034.07|3033.99|3033.99|0
1654519620000|2022-06-06 12:47:00|3034.15|3034.15|3034.15|3034.15|3034.15|3034.15|3034.15|3034.15|0
1654519710000|2022-06-06 12:48:30|3034.26|3034.26|3034.26|3034.26|3034.26|3034.26|3034.26|3034.26|0
1654519720000|2022-06-06 12:48:40|3034.6|3034.6|3034.6|3034.6|3034.6|3034.6|3034.6|3034.6|0
1654519790000|2022-06-06 12:49:50|3034.48|3034.48|3034.48|3034.48|3034.48|3034.48|3034.48|3034.48|0
1654519800000|2022-06-06 12:50:00|3034.6|3034.6|3034.52|3034.52|3034.6|3034.6|3034.52|3034.52|0
1654519810000|2022-06-06 12:50:10|3034.43|3034.43|3034.43|3034.43|3034.43|3034.43|3034.43|3034.43|0
1654519820000|2022-06-06 12:50:20|3034.51|3034.51|3034.93|3034.93|3034.93|3034.93|3034.51|3034.51|0
1654519850000|2022-06-06 12:50:50|3034.97|3034.97|3034.97|3034.97|3034.97|3034.97|3034.97|3034.97|0
1654519860000|2022-06-06 12:51:00|3035.02|3035.02|3034.9|3034.9|3035.13|3035.13|3034.9|3034.9|0
1654519870000|2022-06-06 12:51:10|3034.72|3034.72|3034.54|3034.54|3034.72|3034.72|3034.54|3034.54|0
1654519940000|2022-06-06 12:52:20|3034.72|3034.72|3034.54|3034.54|3034.72|3034.72|3034.54|3034.54|0
1654519950000|2022-06-06 12:52:30|3034.96|3034.96|3035.37|3035.37|3035.37|3035.37|3034.96|3034.96|0
1654519960000|2022-06-06 12:52:40|3035.48|3035.48|3035.6|3035.6|3035.6|3035.6|3035.48|3035.48|0
1654519970000|2022-06-06 12:52:50|3035.7|3035.7|3035.81|3035.81|3035.81|3035.81|3035.7|3035.7|0
1654519980000|2022-06-06 12:53:00|3035.99|3035.99|3035.99|3035.99|3035.99|3035.99|3035.99|3035.99|0
1654520010000|2022-06-06 12:53:30|3036.07|3036.07|3036.07|3036.07|3036.07|3036.07|3036.07|3036.07|0
1654520020000|2022-06-06 12:53:40|3035.89|3035.89|3035.89|3035.89|3035.89|3035.89|3035.89|3035.89|0
1654520040000|2022-06-06 12:54:00|3035.97|3035.97|3035.97|3035.97|3035.97|3035.97|3035.97|3035.97|0
1654520060000|2022-06-06 12:54:20|3035.93|3035.93|3035.93|3035.93|3035.93|3035.93|3035.93|3035.93|0
1654520080000|2022-06-06 12:54:40|3035.27|3035.27|3035.41|3035.41|3035.41|3035.41|3035.27|3035.27|0
1654520090000|2022-06-06 12:54:50|3035.74|3035.74|3035.74|3035.74|3035.74|3035.74|3035.74|3035.74|0
1654520100000|2022-06-06 12:55:00|3035.64|3035.64|3035.88|3035.88|3035.88|3035.88|3035.64|3035.64|0
1654520150000|2022-06-06 12:55:50|3036.07|3036.07|3036.16|3036.16|3036.16|3036.16|3036.07|3036.07|0
1654520160000|2022-06-06 12:56:00|3036.05|3036.05|3036.05|3036.05|3036.05|3036.05|3036.05|3036.05|0
1654520170000|2022-06-06 12:56:10|3035.93|3035.93|3035.93|3035.93|3035.93|3035.93|3035.93|3035.93|0
1654520180000|2022-06-06 12:56:20|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|0
1654520210000|2022-06-06 12:56:50|3035.97|3035.97|3035.92|3035.92|3035.97|3035.97|3035.74|3035.74|0
1654520230000|2022-06-06 12:57:10|3035.58|3035.58|3035.67|3035.67|3035.67|3035.67|3035.58|3035.58|0
1654520260000|2022-06-06 12:57:40|3035.46|3035.46|3035.46|3035.46|3035.46|3035.46|3035.46|3035.46|0
1654520270000|2022-06-06 12:57:50|3035.54|3035.54|3035.52|3035.52|3035.54|3035.54|3035.52|3035.52|0
1654520280000|2022-06-06 12:58:00|3035.62|3035.62|3035.62|3035.62|3035.62|3035.62|3035.62|3035.62|0
1654520290000|2022-06-06 12:58:10|3035.44|3035.44|3035.44|3035.44|3035.44|3035.44|3035.44|3035.44|0
1654520310000|2022-06-06 12:58:30|3035.37|3035.37|3035.37|3035.37|3035.37|3035.37|3035.37|3035.37|0
1654520320000|2022-06-06 12:58:40|3035.3|3035.3|3035.3|3035.3|3035.3|3035.3|3035.3|3035.3|0
1654520360000|2022-06-06 12:59:20|3034.85|3034.85|3034.93|3034.93|3034.93|3034.93|3034.85|3034.85|0
1654520370000|2022-06-06 12:59:30|3034.82|3034.82|3034.82|3034.82|3034.82|3034.82|3034.82|3034.82|0
1654520410000|2022-06-06 13:00:10|3034.94|3034.94|3034.94|3034.94|3034.94|3034.94|3034.94|3034.94|0
1654520450000|2022-06-06 13:00:50|3034.43|3034.43|3031.06|3031.06|3034.43|3034.43|3031.06|3031.06|0
1654520460000|2022-06-06 13:01:00|3030.95|3030.95|3030.78|3030.78|3030.95|3030.95|3030.78|3030.78|0
1654520470000|2022-06-06 13:01:10|3030.67|3030.67|3030.67|3030.67|3030.67|3030.67|3030.67|3030.67|0
1654520480000|2022-06-06 13:01:20|3030.5|3030.5|3030.5|3030.5|3030.5|3030.5|3030.5|3030.5|0
1654520490000|2022-06-06 13:01:30|3030.27|3030.27|3030.27|3030.27|3030.27|3030.27|3030.09|3030.09|0
1654520520000|2022-06-06 13:02:00|3030.19|3030.19|3030.07|3030.07|3030.19|3030.19|3030.07|3030.07|0
1654520530000|2022-06-06 13:02:10|3029.96|3029.96|3029.96|3029.96|3029.96|3029.96|3029.96|3029.96|0
1654520540000|2022-06-06 13:02:20|3029.89|3029.89|3030.42|3030.42|3030.42|3030.42|3029.89|3029.89|0
1654520550000|2022-06-06 13:02:30|3030.25|3030.25|3030.25|3030.25|3030.25|3030.25|3030.25|3030.25|0
1654520580000|2022-06-06 13:03:00|3030.09|3030.09|3030.09|3030.09|3030.09|3030.09|3030.09|3030.09|0
1654520590000|2022-06-06 13:03:10|3030.75|3030.75|3031.57|3031.57|3031.57|3031.57|3030.75|3030.75|0
1654520600000|2022-06-06 13:03:20|3031.64|3031.64|3031.46|3031.46|3031.74|3031.74|3031.46|3031.46|0
1654520620000|2022-06-06 13:03:40|3031.57|3031.57|3031.68|3031.68|3031.68|3031.68|3031.57|3031.57|0
1654520630000|2022-06-06 13:03:50|3031.86|3031.86|3031.86|3031.86|3031.86|3031.86|3031.86|3031.86|0
1654520730000|2022-06-06 13:05:30|3031.95|3031.95|3031.95|3031.95|3031.95|3031.95|3031.95|3031.95|0
1654520770000|2022-06-06 13:06:10|3031.85|3031.85|3031.95|3031.95|3031.95|3031.95|3031.85|3031.85|0
1654520810000|2022-06-06 13:06:50|3031.88|3031.88|3032.03|3032.03|3032.03|3032.03|3031.88|3031.88|0
1654520820000|2022-06-06 13:07:00|3032.24|3032.24|3032.24|3032.24|3032.24|3032.24|3032.24|3032.24|0
1654520840000|2022-06-06 13:07:20|3031.91|3031.91|3031.91|3031.91|3031.91|3031.91|3031.91|3031.91|0
1654520870000|2022-06-06 13:07:50|3032.36|3032.36|3032.9|3032.9|3032.9|3032.9|3032.36|3032.36|0
1654520880000|2022-06-06 13:08:00|3032.93|3032.93|3032.93|3032.93|3032.93|3032.93|3032.93|3032.93|0
1654520910000|2022-06-06 13:08:30|3032.51|3032.51|3032.41|3032.41|3032.51|3032.51|3032.41|3032.41|0
1654520920000|2022-06-06 13:08:40|3032.34|3032.34|3032.34|3032.34|3032.34|3032.34|3032.34|3032.34|0
1654520980000|2022-06-06 13:09:40|3032.39|3032.39|3032.39|3032.39|3032.39|3032.39|3032.39|3032.39|0
1654520990000|2022-06-06 13:09:50|3032.72|3032.72|3032.72|3032.72|3032.72|3032.72|3032.72|3032.72|0
1654521000000|2022-06-06 13:10:00|3032.8|3032.8|3032.8|3032.8|3032.8|3032.8|3032.8|3032.8|0
1654521010000|2022-06-06 13:10:10|3032.69|3032.69|3032.69|3032.69|3032.69|3032.69|3032.69|3032.69|0
1654521030000|2022-06-06 13:10:30|3032.53|3032.53|3032.53|3032.53|3032.53|3032.53|3032.53|3032.53|0
1654521040000|2022-06-06 13:10:40|3032.87|3032.87|3032.87|3032.87|3032.87|3032.87|3032.87|3032.87|0
1654521090000|2022-06-06 13:11:30|3032.66|3032.66|3032.5|3032.5|3032.66|3032.66|3032.5|3032.5|0
1654521110000|2022-06-06 13:11:50|3032.4|3032.4|3032.5|3032.5|3032.5|3032.5|3032.4|3032.4|0
1654521160000|2022-06-06 13:12:40|3032.39|3032.39|3032.39|3032.39|3032.39|3032.39|3032.39|3032.39|0
1654521180000|2022-06-06 13:13:00|3032.59|3032.59|3032.59|3032.59|3032.59|3032.59|3032.59|3032.59|0
1654521190000|2022-06-06 13:13:10|3032.93|3032.93|3033.19|3033.19|3033.26|3033.26|3032.93|3032.93|0
1654521200000|2022-06-06 13:13:20|3033.39|3033.39|3033.5|3033.5|3033.5|3033.5|3033.39|3033.39|0
1654521210000|2022-06-06 13:13:30|3033.68|3033.68|3034.77|3034.77|3034.88|3034.88|3033.68|3033.68|0
1654521220000|2022-06-06 13:13:40|3034.87|3034.87|3035.39|3035.39|3035.39|3035.39|3034.87|3034.87|0
1654521230000|2022-06-06 13:13:50|3035.59|3035.59|3035.59|3035.59|3035.59|3035.59|3035.59|3035.59|0
1654521250000|2022-06-06 13:14:10|3035.44|3035.44|3035.46|3035.46|3035.46|3035.46|3035.36|3035.36|0
1654521260000|2022-06-06 13:14:20|3035.36|3035.36|3035.36|3035.36|3035.36|3035.36|3035.36|3035.36|0
1654521280000|2022-06-06 13:14:40|3035.28|3035.28|3035.28|3035.28|3035.28|3035.28|3035.28|3035.28|0
1654521290000|2022-06-06 13:14:50|3035.09|3035.09|3035.09|3035.09|3035.09|3035.09|3035.09|3035.09|0
1654521420000|2022-06-06 13:17:00|3035.17|3035.17|3035.17|3035.17|3035.17|3035.17|3035.17|3035.17|0
1654521480000|2022-06-06 13:18:00|3034.99|3034.99|3034.99|3034.99|3034.99|3034.99|3034.99|3034.99|0
1654521500000|2022-06-06 13:18:20|3034.9|3034.9|3035.64|3035.64|3035.64|3035.64|3034.9|3034.9|0
1654521510000|2022-06-06 13:18:30|3035.3|3035.3|3034.97|3034.97|3035.3|3035.3|3034.97|3034.97|0
1654521530000|2022-06-06 13:18:50|3034.73|3034.73|3034.73|3034.73|3034.73|3034.73|3034.73|3034.73|0
1654521540000|2022-06-06 13:19:00|3034.85|3034.85|3034.95|3034.95|3034.95|3034.95|3034.85|3034.85|0
1654521560000|2022-06-06 13:19:20|3034.84|3034.84|3034.84|3034.84|3034.84|3034.84|3034.84|3034.84|0
1654521590000|2022-06-06 13:19:50|3034.73|3034.73|3034.73|3034.73|3034.73|3034.73|3034.73|3034.73|0
1654521600000|2022-06-06 13:20:00|3034.81|3034.81|3034.81|3034.81|3034.81|3034.81|3034.81|3034.81|0
1654521660000|2022-06-06 13:21:00|3034.6|3034.6|3034.6|3034.6|3034.6|3034.6|3034.6|3034.6|0
1654521670000|2022-06-06 13:21:10|3034.78|3034.78|3034.78|3034.78|3034.78|3034.78|3034.78|3034.78|0
1654521700000|2022-06-06 13:21:40|3034.73|3034.73|3034.73|3034.73|3034.73|3034.73|3034.73|3034.73|0
1654521720000|2022-06-06 13:22:00|3034.62|3034.62|3034.62|3034.62|3034.62|3034.62|3034.62|3034.62|0
1654521730000|2022-06-06 13:22:10|3034.73|3034.73|3034.66|3034.66|3034.73|3034.73|3034.66|3034.66|0
1654521740000|2022-06-06 13:22:20|3034.55|3034.55|3034.55|3034.55|3034.55|3034.55|3034.55|3034.55|0
1654521760000|2022-06-06 13:22:40|3034.48|3034.48|3034.48|3034.48|3034.48|3034.48|3034.48|3034.48|0
1654521780000|2022-06-06 13:23:00|3034.58|3034.58|3034.58|3034.58|3034.58|3034.58|3034.58|3034.58|0
1654521790000|2022-06-06 13:23:10|3034.66|3034.66|3034.9|3034.9|3034.9|3034.9|3034.66|3034.66|0
1654521800000|2022-06-06 13:23:20|3034.98|3034.98|3034.94|3034.94|3034.98|3034.98|3034.94|3034.94|0
1654521810000|2022-06-06 13:23:30|3034.78|3034.78|3035.11|3035.11|3035.11|3035.11|3034.78|3034.78|0
1654521820000|2022-06-06 13:23:40|3035.47|3035.47|3035.47|3035.47|3035.47|3035.47|3035.47|3035.47|0
1654521840000|2022-06-06 13:24:00|3035.13|3035.13|3034.8|3034.8|3035.13|3035.13|3034.8|3034.8|0
1654521860000|2022-06-06 13:24:20|3034.9|3034.9|3035.11|3035.11|3035.11|3035.11|3034.9|3034.9|0
1654521880000|2022-06-06 13:24:40|3035.18|3035.18|3035.07|3035.07|3035.28|3035.28|3035.07|3035.07|0
1654521930000|2022-06-06 13:25:30|3034.99|3034.99|3034.99|3034.99|3034.99|3034.99|3034.99|3034.99|0
1654521960000|2022-06-06 13:26:00|3035.17|3035.17|3035.17|3035.17|3035.17|3035.17|3035.17|3035.17|0
1654521970000|2022-06-06 13:26:10|3035.06|3035.06|3035.06|3035.06|3035.06|3035.06|3035.06|3035.06|0
1654522060000|2022-06-06 13:27:40|3035.73|3035.73|3035.82|3035.82|3035.82|3035.82|3035.73|3035.73|0
1654522100000|2022-06-06 13:28:20|3035.92|3035.92|3035.92|3035.92|3035.92|3035.92|3035.92|3035.92|0
1654522110000|2022-06-06 13:28:30|3036.25|3036.25|3036.25|3036.25|3036.25|3036.25|3036.25|3036.25|0
1654522140000|2022-06-06 13:29:00|3036.36|3036.36|3036.36|3036.36|3036.36|3036.36|3036.36|3036.36|0
1654522180000|2022-06-06 13:29:40|3036.26|3036.26|3036.22|3036.22|3036.26|3036.26|3036.22|3036.22|0
1654522190000|2022-06-06 13:29:50|3036.14|3036.14|3035.91|3035.91|3036.14|3036.14|3035.91|3035.91|0
1654522200000|2022-06-06 13:30:00|3035.83|3035.83|3035.87|3035.87|3035.87|3035.87|3035.83|3035.83|0
1654522210000|2022-06-06 13:30:10|3035.7|3035.7|3035.7|3035.7|3035.7|3035.7|3035.7|3035.7|0
1654522220000|2022-06-06 13:30:20|3035.8|3035.8|3035.91|3035.91|3035.91|3035.91|3035.8|3035.8|0
1654522230000|2022-06-06 13:30:30|3036.02|3036.02|3036.02|3036.02|3036.02|3036.02|3036.02|3036.02|0
1654522240000|2022-06-06 13:30:40|3036.34|3036.34|3036.49|3036.49|3036.58|3036.58|3036.34|3036.34|0
1654522250000|2022-06-06 13:30:50|3036.6|3036.6|3036.6|3036.6|3036.6|3036.6|3036.6|3036.6|0
1654522260000|2022-06-06 13:31:00|3036.72|3036.72|3036.81|3036.81|3036.81|3036.81|3036.64|3036.64|0
1654522300000|2022-06-06 13:31:40|3036.71|3036.71|3036.71|3036.71|3036.71|3036.71|3036.71|3036.71|0
1654522310000|2022-06-06 13:31:50|3036.82|3036.82|3036.94|3036.94|3036.94|3036.94|3036.82|3036.82|0
1654522320000|2022-06-06 13:32:00|3036.76|3036.76|3036.76|3036.76|3036.76|3036.76|3036.76|3036.76|0
1654522330000|2022-06-06 13:32:10|3036.44|3036.44|3036.62|3036.62|3036.62|3036.62|3036.44|3036.44|0
1654522360000|2022-06-06 13:32:40|3036.78|3036.78|3036.95|3036.95|3036.95|3036.95|3036.78|3036.78|0
1654522380000|2022-06-06 13:33:00|3037.03|3037.03|3037.11|3037.11|3037.11|3037.11|3037.03|3037.03|0
1654522390000|2022-06-06 13:33:10|3037.32|3037.32|3038.16|3038.16|3038.24|3038.24|3037.32|3037.32|0
1654522400000|2022-06-06 13:33:20|3038.24|3038.24|3038.28|3038.28|3038.28|3038.28|3038.24|3038.24|0
1654522410000|2022-06-06 13:33:30|3038.2|3038.2|3038.2|3038.2|3038.2|3038.2|3038.2|3038.2|0
1654522420000|2022-06-06 13:33:40|3038.27|3038.27|3038.27|3038.27|3038.27|3038.27|3038.27|3038.27|0
1654522440000|2022-06-06 13:34:00|3038.35|3038.35|3038.51|3038.51|3038.51|3038.51|3038.35|3038.35|0
1654522450000|2022-06-06 13:34:10|3038.69|3038.69|3038.69|3038.69|3038.69|3038.69|3038.69|3038.69|0
1654522460000|2022-06-06 13:34:20|3039.02|3039.02|3038.18|3038.18|3039.02|3039.02|3038.18|3038.18|0
1654522470000|2022-06-06 13:34:30|3038.25|3038.25|3038.25|3038.25|3038.25|3038.25|3038.25|3038.25|0
1654522480000|2022-06-06 13:34:40|3038.35|3038.35|3038.35|3038.35|3038.35|3038.35|3038.35|3038.35|0
1654522490000|2022-06-06 13:34:50|3038.46|3038.46|3038.46|3038.46|3038.46|3038.46|3038.46|3038.46|0
1654522500000|2022-06-06 13:35:00|3038.57|3038.57|3038.57|3038.57|3038.57|3038.57|3038.57|3038.57|0
1654522510000|2022-06-06 13:35:10|3038.66|3038.66|3038.66|3038.66|3038.66|3038.66|3038.66|3038.66|0
1654522520000|2022-06-06 13:35:20|3038.56|3038.56|3038.56|3038.56|3038.67|3038.67|3038.56|3038.56|0
1654522550000|2022-06-06 13:35:50|3038.67|3038.67|3038.87|3038.87|3038.87|3038.87|3038.67|3038.67|0
1654522560000|2022-06-06 13:36:00|3038.76|3038.76|3038.76|3038.76|3038.76|3038.76|3038.76|3038.76|0
1654522570000|2022-06-06 13:36:10|3038.68|3038.68|3038.63|3038.63|3038.76|3038.76|3038.63|3038.63|0
1654522590000|2022-06-06 13:36:30|3038.29|3038.29|3038.32|3038.32|3038.54|3038.54|3038.21|3038.21|0
1654522600000|2022-06-06 13:36:40|3038.16|3038.16|3037.83|3037.83|3038.16|3038.16|3037.49|3037.49|0
1654522610000|2022-06-06 13:36:50|3037.79|3037.79|3037.79|3037.79|3037.79|3037.79|3037.79|3037.79|0
1654522620000|2022-06-06 13:37:00|3037.68|3037.68|3037.6|3037.6|3037.68|3037.68|3037.6|3037.6|0
1654522630000|2022-06-06 13:37:10|3037.53|3037.53|3037.5|3037.5|3037.53|3037.53|3037.5|3037.5|0
1654522640000|2022-06-06 13:37:20|3037.42|3037.42|3037.42|3037.42|3037.42|3037.42|3037.42|3037.42|0
1654522660000|2022-06-06 13:37:40|3037.45|3037.45|3037.22|3037.22|3037.45|3037.45|3037.22|3037.22|0
1654522670000|2022-06-06 13:37:50|3037.11|3037.11|3037.11|3037.11|3037.11|3037.11|3037.11|3037.11|0
1654522690000|2022-06-06 13:38:10|3037.01|3037.01|3037.01|3037.01|3037.01|3037.01|3037.01|3037.01|0
1654522700000|2022-06-06 13:38:20|3037.09|3037.09|3037.01|3037.01|3037.09|3037.09|3037.01|3037.01|0
1654522710000|2022-06-06 13:38:30|3037.09|3037.09|3037.09|3037.09|3037.09|3037.09|3037.09|3037.09|0
1654522720000|2022-06-06 13:38:40|3036.88|3036.88|3036.88|3036.88|3036.88|3036.88|3036.88|3036.88|0
1654522730000|2022-06-06 13:38:50|3036.8|3036.8|3036.8|3036.8|3036.8|3036.8|3036.8|3036.8|0
1654522740000|2022-06-06 13:39:00|3037.01|3037.01|3037.01|3037.01|3037.22|3037.22|3037.01|3037.01|0
1654522770000|2022-06-06 13:39:30|3036.9|3036.9|3036.9|3036.9|3036.9|3036.9|3036.9|3036.9|0
1654522790000|2022-06-06 13:39:50|3036.72|3036.72|3036.64|3036.64|3036.72|3036.72|3036.64|3036.64|0
1654522800000|2022-06-06 13:40:00|3036.88|3036.88|3036.8|3036.8|3036.88|3036.88|3036.8|3036.8|0
1654522810000|2022-06-06 13:40:10|3037.13|3037.13|3037.13|3037.13|3037.13|3037.13|3037.13|3037.13|0
1654522820000|2022-06-06 13:40:20|3037.21|3037.21|3037.21|3037.21|3037.21|3037.21|3037.21|3037.21|0
1654522830000|2022-06-06 13:40:30|3037.17|3037.17|3037.17|3037.17|3037.17|3037.17|3037.17|3037.17|0
1654522840000|2022-06-06 13:40:40|3037.25|3037.25|3037.29|3037.29|3037.29|3037.29|3037.25|3037.25|0
1654522860000|2022-06-06 13:41:00|3036.63|3036.63|3036.67|3036.67|3036.67|3036.67|3036.63|3036.63|0
1654522870000|2022-06-06 13:41:10|3036.55|3036.55|3036.55|3036.55|3036.55|3036.55|3036.55|3036.55|0
1654522900000|2022-06-06 13:41:40|3036.35|3036.35|3036.35|3036.35|3036.35|3036.35|3036.35|3036.35|0
1654522950000|2022-06-06 13:42:30|3036.46|3036.46|3036.38|3036.38|3036.46|3036.46|3036.38|3036.38|0
1654522990000|2022-06-06 13:43:10|3036.3|3036.3|3036.33|3036.33|3036.62|3036.62|3036.3|3036.3|0
1654523010000|2022-06-06 13:43:30|3036.35|3036.35|3036.27|3036.27|3036.35|3036.35|3036.27|3036.27|0
1654523020000|2022-06-06 13:43:40|3036.2|3036.2|3036.2|3036.2|3036.2|3036.2|3036.2|3036.2|0
1654523050000|2022-06-06 13:44:10|3036.3|3036.3|3036.3|3036.3|3036.3|3036.3|3036.3|3036.3|0
1654523060000|2022-06-06 13:44:20|3036.42|3036.42|3036.42|3036.42|3036.42|3036.42|3036.42|3036.42|0
1654523070000|2022-06-06 13:44:30|3036.31|3036.31|3036.31|3036.31|3036.31|3036.31|3036.31|3036.31|0
1654523090000|2022-06-06 13:44:50|3036.23|3036.23|3036.23|3036.23|3036.23|3036.23|3036.23|3036.23|0
1654523100000|2022-06-06 13:45:00|3035.9|3035.9|3035.98|3035.98|3035.98|3035.98|3035.57|3035.57|0
1654523110000|2022-06-06 13:45:10|3035.7|3035.7|3035.6|3035.6|3035.7|3035.7|3035.6|3035.6|0
1654523120000|2022-06-06 13:45:20|3035.71|3035.71|3035.71|3035.71|3035.71|3035.71|3035.71|3035.71|0
1654523130000|2022-06-06 13:45:30|3035.5|3035.5|3035.5|3035.5|3035.5|3035.5|3035.5|3035.5|0
1654523140000|2022-06-06 13:45:40|3035.43|3035.43|3034.94|3034.94|3035.43|3035.43|3034.94|3034.94|0
1654523150000|2022-06-06 13:45:50|3034.89|3034.89|3034.89|3034.89|3034.89|3034.89|3034.89|3034.89|0
1654523160000|2022-06-06 13:46:00|3034.73|3034.73|3034.73|3034.73|3034.73|3034.73|3034.73|3034.73|0
1654523170000|2022-06-06 13:46:10|3034.71|3034.71|3033.86|3033.86|3034.71|3034.71|3033.86|3033.86|0
1654523180000|2022-06-06 13:46:20|3033.95|3033.95|3034.19|3034.19|3034.19|3034.19|3033.86|3033.86|0
1654523200000|2022-06-06 13:46:40|3034.08|3034.08|3033.96|3033.96|3034.08|3034.08|3033.96|3033.96|0
1654523230000|2022-06-06 13:47:10|3033.84|3033.84|3033.69|3033.69|3033.84|3033.84|3033.69|3033.69|0
1654523240000|2022-06-06 13:47:20|3033.62|3033.62|3033.62|3033.62|3033.62|3033.62|3033.62|3033.62|0
1654523250000|2022-06-06 13:47:30|3033.46|3033.46|3033.62|3033.62|3033.62|3033.62|3033.38|3033.38|0
1654523260000|2022-06-06 13:47:40|3033.7|3033.7|3033.7|3033.7|3033.7|3033.7|3033.7|3033.7|0
1654523280000|2022-06-06 13:48:00|3033.77|3033.77|3033.77|3033.77|3033.77|3033.77|3033.77|3033.77|0
1654523290000|2022-06-06 13:48:10|3033.88|3033.88|3033.67|3033.67|3033.88|3033.88|3033.67|3033.67|0
1654523300000|2022-06-06 13:48:20|3033.79|3033.79|3033.79|3033.79|3033.79|3033.79|3033.79|3033.79|0
1654523350000|2022-06-06 13:49:10|3033.83|3033.83|3033.27|3033.27|3033.83|3033.83|3033.16|3033.16|0
1654523370000|2022-06-06 13:49:30|3033.45|3033.45|3033.45|3033.45|3033.45|3033.45|3033.45|3033.45|0
1654523380000|2022-06-06 13:49:40|3033.29|3033.29|3033.29|3033.29|3033.29|3033.29|3033.29|3033.29|0
1654523390000|2022-06-06 13:49:50|3033.13|3033.13|3033.13|3033.13|3033.13|3033.13|3033.13|3033.13|0
1654523430000|2022-06-06 13:50:30|3032.98|3032.98|3032.98|3032.98|3032.98|3032.98|3032.98|3032.98|0
1654523440000|2022-06-06 13:50:40|3032.94|3032.94|3032.94|3032.94|3032.94|3032.94|3032.94|3032.94|0
1654523450000|2022-06-06 13:50:50|3033.02|3033.02|3033.1|3033.1|3033.1|3033.1|3033.02|3033.02|0
1654523460000|2022-06-06 13:51:00|3032.99|3032.99|3032.91|3032.91|3032.99|3032.99|3032.91|3032.91|0
1654523480000|2022-06-06 13:51:20|3032.87|3032.87|3032.87|3032.87|3032.87|3032.87|3032.87|3032.87|0
1654523490000|2022-06-06 13:51:30|3033.05|3033.05|3033.3|3033.3|3033.3|3033.3|3033.05|3033.05|0
1654523500000|2022-06-06 13:51:40|3033.42|3033.42|3034.02|3034.02|3034.02|3034.02|3033.35|3033.35|0
1654523510000|2022-06-06 13:51:50|3033.93|3033.93|3033.93|3033.93|3033.93|3033.93|3033.93|3033.93|0
1654523520000|2022-06-06 13:52:00|3034.02|3034.02|3034.02|3034.02|3034.02|3034.02|3034.02|3034.02|0
1654523530000|2022-06-06 13:52:10|3034.12|3034.12|3034.69|3034.69|3034.69|3034.69|3034.12|3034.12|0
1654523540000|2022-06-06 13:52:20|3034.51|3034.51|3034.51|3034.51|3034.51|3034.51|3034.51|3034.51|0
1654523550000|2022-06-06 13:52:30|3034.34|3034.34|3034.34|3034.34|3034.34|3034.34|3034.34|3034.34|0
1654523570000|2022-06-06 13:52:50|3034.16|3034.16|3034.16|3034.16|3034.16|3034.16|3034.16|3034.16|0
1654523580000|2022-06-06 13:53:00|3034.27|3034.27|3034.28|3034.28|3034.39|3034.39|3034.27|3034.27|0
1654523590000|2022-06-06 13:53:10|3034.17|3034.17|3034.06|3034.06|3034.17|3034.17|3034.06|3034.06|0
1654523600000|2022-06-06 13:53:20|3034.24|3034.24|3034.24|3034.24|3034.24|3034.24|3034.24|3034.24|0
1654523610000|2022-06-06 13:53:30|3034.41|3034.41|3035.08|3035.08|3035.08|3035.08|3034.41|3034.41|0
1654523620000|2022-06-06 13:53:40|3034.92|3034.92|3034.92|3034.92|3034.92|3034.92|3034.92|3034.92|0
1654523630000|2022-06-06 13:53:50|3034.71|3034.71|3034.6|3034.6|3034.71|3034.71|3034.6|3034.6|0
1654523640000|2022-06-06 13:54:00|3034.49|3034.49|3034.49|3034.49|3034.49|3034.49|3034.49|3034.49|0
1654523650000|2022-06-06 13:54:10|3034.6|3034.6|3034.56|3034.56|3034.6|3034.6|3034.56|3034.56|0
1654523660000|2022-06-06 13:54:20|3034.68|3034.68|3034.79|3034.79|3034.79|3034.79|3034.68|3034.68|0
1654523670000|2022-06-06 13:54:30|3034.87|3034.87|3034.87|3034.87|3034.87|3034.87|3034.87|3034.87|0
1654523680000|2022-06-06 13:54:40|3035.2|3035.2|3035.2|3035.2|3035.2|3035.2|3035.2|3035.2|0
1654523690000|2022-06-06 13:54:50|3035.09|3035.09|3035.09|3035.09|3035.09|3035.09|3035.09|3035.09|0
1654523700000|2022-06-06 13:55:00|3035.16|3035.16|3035.16|3035.16|3035.16|3035.16|3035.16|3035.16|0
1654523710000|2022-06-06 13:55:10|3035.35|3035.35|3035.48|3035.48|3035.48|3035.48|3035.35|3035.35|0
1654523730000|2022-06-06 13:55:30|3035.37|3035.37|3035.47|3035.47|3035.47|3035.47|3035.37|3035.37|0
1654523750000|2022-06-06 13:55:50|3035.36|3035.36|3035.46|3035.46|3035.53|3035.53|3035.33|3035.33|0
1654523770000|2022-06-06 13:56:10|3035.57|3035.57|3035.57|3035.57|3035.57|3035.57|3035.57|3035.57|0
1654523780000|2022-06-06 13:56:20|3035.75|3035.75|3035.75|3035.75|3035.75|3035.75|3035.75|3035.75|0
1654523810000|2022-06-06 13:56:50|3035.83|3035.83|3035.75|3035.75|3035.83|3035.83|3035.75|3035.75|0
1654523820000|2022-06-06 13:57:00|3035.9|3035.9|3035.75|3035.75|3035.9|3035.9|3035.75|3035.75|0
1654523830000|2022-06-06 13:57:10|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|0
1654523840000|2022-06-06 13:57:20|3034.19|3034.19|3034.75|3034.75|3034.85|3034.85|3034.19|3034.19|0
1654523850000|2022-06-06 13:57:30|3034.65|3034.65|3034.43|3034.43|3034.65|3034.65|3034.43|3034.43|0
1654523860000|2022-06-06 13:57:40|3034.24|3034.24|3034.24|3034.24|3034.33|3034.33|3034.24|3034.24|0
1654523920000|2022-06-06 13:58:40|3034.2|3034.2|3034.2|3034.2|3034.2|3034.2|3034.2|3034.2|0
1654523930000|2022-06-06 13:58:50|3034.53|3034.53|3034.82|3034.82|3034.82|3034.82|3034.2|3034.2|0
1654523950000|2022-06-06 13:59:10|3034.61|3034.61|3034.61|3034.61|3034.61|3034.61|3034.61|3034.61|0
1654523960000|2022-06-06 13:59:20|3034.53|3034.53|3034.53|3034.53|3034.53|3034.53|3034.53|3034.53|0
1654523970000|2022-06-06 13:59:30|3034.49|3034.49|3034.49|3034.49|3034.49|3034.49|3034.49|3034.49|0
1654523980000|2022-06-06 13:59:40|3034.57|3034.57|3034.78|3034.78|3034.78|3034.78|3034.57|3034.57|0
1654523990000|2022-06-06 13:59:50|3034.96|3034.96|3035.13|3035.13|3035.13|3035.13|3034.96|3034.96|0
1654524000000|2022-06-06 14:00:00|3035.23|3035.23|3035.23|3035.23|3035.23|3035.23|3035.23|3035.23|0
1654524030000|2022-06-06 14:00:30|3035.02|3035.02|3035.25|3035.25|3035.25|3035.25|3035.02|3035.02|0
1654524050000|2022-06-06 14:00:50|3035.59|3035.59|3035.59|3035.59|3035.59|3035.59|3035.59|3035.59|0
1654524060000|2022-06-06 14:01:00|3035.74|3035.74|3035.86|3035.86|3035.86|3035.86|3035.74|3035.74|0
1654524070000|2022-06-06 14:01:10|3035.82|3035.82|3036.31|3036.31|3036.31|3036.31|3035.82|3035.82|0
1654524080000|2022-06-06 14:01:20|3036.39|3036.39|3036.39|3036.39|3036.39|3036.39|3036.39|3036.39|0
1654524090000|2022-06-06 14:01:30|3036.47|3036.47|3036.47|3036.47|3036.47|3036.47|3036.47|3036.47|0
1654524110000|2022-06-06 14:01:50|3036.29|3036.29|3036.29|3036.29|3036.29|3036.29|3036.29|3036.29|0
1654524120000|2022-06-06 14:02:00|3036.4|3036.4|3036.4|3036.4|3036.4|3036.4|3036.4|3036.4|0
1654524140000|2022-06-06 14:02:20|3036.29|3036.29|3036.21|3036.21|3036.29|3036.29|3036.21|3036.21|0
1654524150000|2022-06-06 14:02:30|3036.1|3036.1|3036.1|3036.1|3036.1|3036.1|3036.1|3036.1|0
1654524170000|2022-06-06 14:02:50|3035.92|3035.92|3036.04|3036.04|3036.04|3036.04|3035.92|3035.92|0
1654524180000|2022-06-06 14:03:00|3035.96|3035.96|3035.17|3035.17|3035.96|3035.96|3034.91|3034.91|0
1654524190000|2022-06-06 14:03:10|3035.06|3035.06|3035.06|3035.06|3035.06|3035.06|3035.06|3035.06|0
1654524250000|2022-06-06 14:04:10|3034.96|3034.96|3034.96|3034.96|3035.07|3035.07|3034.96|3034.96|0
1654524260000|2022-06-06 14:04:20|3034.88|3034.88|3034.88|3034.88|3034.88|3034.88|3034.88|3034.88|0
1654524310000|2022-06-06 14:05:10|3034.96|3034.96|3034.88|3034.88|3034.96|3034.96|3034.88|3034.88|0
1654524320000|2022-06-06 14:05:20|3035|3035|3035|3035|3035|3035|3035|3035|0
1654524330000|2022-06-06 14:05:30|3035.11|3035.11|3035.11|3035.11|3035.11|3035.11|3035.11|3035.11|0
1654524350000|2022-06-06 14:05:50|3035.44|3035.44|3035.44|3035.44|3035.44|3035.44|3035.44|3035.44|0
1654524360000|2022-06-06 14:06:00|3035.11|3035.11|3035.44|3035.44|3035.44|3035.44|3035.11|3035.11|0
1654524370000|2022-06-06 14:06:10|3035.54|3035.54|3035.54|3035.54|3035.54|3035.54|3035.54|3035.54|0
1654524380000|2022-06-06 14:06:20|3035.56|3035.56|3036.07|3036.07|3036.07|3036.07|3035.56|3035.56|0
1654524390000|2022-06-06 14:06:30|3035.96|3035.96|3035.96|3035.96|3035.96|3035.96|3035.96|3035.96|0
1654524400000|2022-06-06 14:06:40|3036.07|3036.07|3036.17|3036.17|3036.17|3036.17|3036.07|3036.07|0
1654524410000|2022-06-06 14:06:50|3036.51|3036.51|3036.61|3036.61|3036.68|3036.68|3036.51|3036.51|0
1654524440000|2022-06-06 14:07:20|3036.7|3036.7|3036.86|3036.86|3036.86|3036.86|3036.7|3036.7|0
1654524450000|2022-06-06 14:07:30|3036.91|3036.91|3036.93|3036.93|3036.93|3036.93|3036.91|3036.91|0
1654524460000|2022-06-06 14:07:40|3036.81|3036.81|3037.23|3037.23|3037.23|3037.23|3036.81|3036.81|0
1654524470000|2022-06-06 14:07:50|3037.31|3037.31|3037.4|3037.4|3037.4|3037.4|3037.31|3037.31|0
1654524480000|2022-06-06 14:08:00|3037.36|3037.36|3037.3|3037.3|3037.36|3037.36|3037.14|3037.14|0
1654524490000|2022-06-06 14:08:10|3037.62|3037.62|3037.85|3037.85|3037.85|3037.85|3037.62|3037.62|0
1654524500000|2022-06-06 14:08:20|3037.93|3037.93|3038.59|3038.59|3038.59|3038.59|3037.93|3037.93|0
1654524510000|2022-06-06 14:08:30|3038.55|3038.55|3038.65|3038.65|3038.65|3038.65|3038.55|3038.55|0
1654524520000|2022-06-06 14:08:40|3038.74|3038.74|3038.74|3038.74|3038.74|3038.74|3038.74|3038.74|0
1654524540000|2022-06-06 14:09:00|3038.63|3038.63|3038.63|3038.63|3038.63|3038.63|3038.63|3038.63|0
1654524550000|2022-06-06 14:09:10|3037.96|3037.96|3037.85|3037.85|3037.96|3037.96|3037.85|3037.85|0
1654524560000|2022-06-06 14:09:20|3037.81|3037.81|3037.85|3037.85|3037.93|3037.93|3037.81|3037.81|0
1654524570000|2022-06-06 14:09:30|3037.81|3037.81|3037.81|3037.81|3037.81|3037.81|3037.81|3037.81|0
1654524580000|2022-06-06 14:09:40|3037.7|3037.7|3037.7|3037.7|3037.7|3037.7|3037.7|3037.7|0
1654524590000|2022-06-06 14:09:50|3037.54|3037.54|3037.75|3037.75|3037.75|3037.75|3037.54|3037.54|0
1654524600000|2022-06-06 14:10:00|3037.65|3037.65|3037.36|3037.36|3037.65|3037.65|3037.36|3037.36|0
1654524620000|2022-06-06 14:10:20|3037.13|3037.13|3036.94|3036.94|3037.13|3037.13|3036.94|3036.94|0
1654524650000|2022-06-06 14:10:50|3037.02|3037.02|3036.98|3036.98|3037.02|3037.02|3036.98|3036.98|0
1654524660000|2022-06-06 14:11:00|3037.11|3037.11|3036.98|3036.98|3037.11|3037.11|3036.98|3036.98|0
1654524780000|2022-06-06 14:13:00|3037.09|3037.09|3037.09|3037.09|3037.09|3037.09|3037.09|3037.09|0
1654524800000|2022-06-06 14:13:20|3037.43|3037.43|3037.43|3037.43|3037.43|3037.43|3037.43|3037.43|0
1654524810000|2022-06-06 14:13:30|3037.34|3037.34|3037.34|3037.34|3037.34|3037.34|3037.34|3037.34|0
1654524820000|2022-06-06 14:13:40|3037.27|3037.27|3037.03|3037.03|3037.27|3037.27|3037.03|3037.03|0
1654524830000|2022-06-06 14:13:50|3036.96|3036.96|3036.86|3036.86|3036.96|3036.96|3036.86|3036.86|0
1654524850000|2022-06-06 14:14:10|3036.84|3036.84|3036.84|3036.84|3036.84|3036.84|3036.84|3036.84|0
1654524870000|2022-06-06 14:14:30|3036.63|3036.63|3036.63|3036.63|3036.63|3036.63|3036.63|3036.63|0
1654524880000|2022-06-06 14:14:40|3036.29|3036.29|3036.43|3036.43|3036.51|3036.51|3036.29|3036.29|0
1654524890000|2022-06-06 14:14:50|3036.22|3036.22|3036.22|3036.22|3036.22|3036.22|3036.22|3036.22|0
1654524910000|2022-06-06 14:15:10|3036.43|3036.43|3036.23|3036.23|3036.43|3036.43|3036.23|3036.23|0
1654524920000|2022-06-06 14:15:20|3036.34|3036.34|3036.34|3036.34|3036.34|3036.34|3036.34|3036.34|0
1654524950000|2022-06-06 14:15:50|3036.18|3036.18|3036.34|3036.34|3036.34|3036.34|3036.18|3036.18|0
1654524970000|2022-06-06 14:16:10|3036.23|3036.23|3036.23|3036.23|3036.23|3036.23|3036.23|3036.23|0
1654524980000|2022-06-06 14:16:20|3036.02|3036.02|3035.92|3035.92|3036.02|3036.02|3035.59|3035.59|0
1654525040000|2022-06-06 14:17:20|3035.84|3035.84|3035.68|3035.68|3035.84|3035.84|3035.68|3035.68|0
1654525080000|2022-06-06 14:18:00|3035.35|3035.35|3035.35|3035.35|3035.35|3035.35|3035.35|3035.35|0
1654525090000|2022-06-06 14:18:10|3035.02|3035.02|3035.02|3035.02|3035.02|3035.02|3035.02|3035.02|0
1654525100000|2022-06-06 14:18:20|3034.9|3034.9|3034.9|3034.9|3034.9|3034.9|3034.9|3034.9|0
1654525140000|2022-06-06 14:19:00|3034.95|3034.95|3034.95|3034.95|3034.95|3034.95|3034.95|3034.95|0
1654525150000|2022-06-06 14:19:10|3035.05|3035.05|3035.05|3035.05|3035.05|3035.05|3035.05|3035.05|0
1654525160000|2022-06-06 14:19:20|3035.23|3035.23|3035.23|3035.23|3035.23|3035.23|3035.23|3035.23|0
1654525170000|2022-06-06 14:19:30|3035.56|3035.56|3035.74|3035.74|3035.74|3035.74|3035.56|3035.56|0
1654525190000|2022-06-06 14:19:50|3035.66|3035.66|3035.66|3035.66|3035.66|3035.66|3035.66|3035.66|0
1654525200000|2022-06-06 14:20:00|3035.76|3035.76|3035.76|3035.76|3035.76|3035.76|3035.76|3035.76|0
1654525220000|2022-06-06 14:20:20|3035.73|3035.73|3035.73|3035.73|3035.73|3035.73|3035.73|3035.73|0
1654525240000|2022-06-06 14:20:40|3035.81|3035.81|3036.08|3036.08|3036.08|3036.08|3035.81|3035.81|0
1654525270000|2022-06-06 14:21:10|3036.28|3036.28|3036.28|3036.28|3036.28|3036.28|3036.28|3036.28|0
1654525310000|2022-06-06 14:21:50|3036.18|3036.18|3036.26|3036.26|3036.26|3036.26|3036.18|3036.18|0
1654525320000|2022-06-06 14:22:00|3036.35|3036.35|3036.35|3036.35|3036.35|3036.35|3036.35|3036.35|0
1654525340000|2022-06-06 14:22:20|3036.46|3036.46|3036.46|3036.46|3036.46|3036.46|3036.46|3036.46|0
1654525350000|2022-06-06 14:22:30|3036.79|3036.79|3036.79|3036.79|3036.79|3036.79|3036.79|3036.79|0
1654525380000|2022-06-06 14:23:00|3036.58|3036.58|3036.58|3036.58|3036.58|3036.58|3036.58|3036.58|0
1654525390000|2022-06-06 14:23:10|3036.68|3036.68|3036.57|3036.57|3036.68|3036.68|3036.57|3036.57|0
1654525400000|2022-06-06 14:23:20|3036.65|3036.65|3036.47|3036.47|3036.65|3036.65|3036.47|3036.47|0
1654525430000|2022-06-06 14:23:50|3036.4|3036.4|3036.34|3036.34|3036.4|3036.4|3036.34|3036.34|0
1654525440000|2022-06-06 14:24:00|3036.55|3036.55|3036.55|3036.55|3036.55|3036.55|3036.55|3036.55|0
1654525490000|2022-06-06 14:24:50|3036.73|3036.73|3036.73|3036.73|3036.73|3036.73|3036.73|3036.73|0
1654525510000|2022-06-06 14:25:10|3036.65|3036.65|3036.65|3036.65|3036.65|3036.65|3036.65|3036.65|0
1654525520000|2022-06-06 14:25:20|3036.32|3036.32|3036.22|3036.22|3036.32|3036.32|3035.9|3035.9|0
1654525530000|2022-06-06 14:25:30|3035.88|3035.88|3035.37|3035.37|3035.88|3035.88|3035.37|3035.37|0
1654525550000|2022-06-06 14:25:50|3035.71|3035.71|3035.71|3035.71|3035.71|3035.71|3035.71|3035.71|0
1654525580000|2022-06-06 14:26:20|3035.79|3035.79|3035.79|3035.79|3035.79|3035.79|3035.79|3035.79|0
1654525610000|2022-06-06 14:26:50|3035.69|3035.69|3035.69|3035.69|3035.69|3035.69|3035.69|3035.69|0
1654525620000|2022-06-06 14:27:00|3035.59|3035.59|3035.59|3035.59|3035.59|3035.59|3035.59|3035.59|0
1654525640000|2022-06-06 14:27:20|3035.79|3035.79|3035.79|3035.79|3035.79|3035.79|3035.79|3035.79|0
1654525680000|2022-06-06 14:28:00|3035.87|3035.87|3035.87|3035.87|3035.87|3035.87|3035.87|3035.87|0
1654525720000|2022-06-06 14:28:40|3035.75|3035.75|3035.79|3035.79|3035.79|3035.79|3035.75|3035.75|0
1654525740000|2022-06-06 14:29:00|3035.72|3035.72|3035.9|3035.9|3035.9|3035.9|3035.72|3035.72|0
1654525750000|2022-06-06 14:29:10|3036.11|3036.11|3036.11|3036.11|3036.11|3036.11|3036.11|3036.11|0
1654525760000|2022-06-06 14:29:20|3036.44|3036.44|3036.44|3036.44|3036.44|3036.44|3036.44|3036.44|0
1654525780000|2022-06-06 14:29:40|3036.2|3036.2|3036.12|3036.12|3036.2|3036.2|3036.12|3036.12|0
1654525790000|2022-06-06 14:29:50|3036.04|3036.04|3036.04|3036.04|3036.04|3036.04|3036.04|3036.04|0
1654525800000|2022-06-06 14:30:00|3035.96|3035.96|3036.18|3036.18|3036.18|3036.18|3035.96|3035.96|0
1654525820000|2022-06-06 14:30:20|3036.14|3036.14|3036.14|3036.14|3036.14|3036.14|3036.14|3036.14|0
1654525830000|2022-06-06 14:30:30|3036.25|3036.25|3036.25|3036.25|3036.25|3036.25|3036.25|3036.25|0
1654525850000|2022-06-06 14:30:50|3036.22|3036.22|3036.22|3036.22|3036.22|3036.22|3036.22|3036.22|0
1654525860000|2022-06-06 14:31:00|3036.15|3036.15|3036.15|3036.15|3036.15|3036.15|3036.15|3036.15|0
1654525870000|2022-06-06 14:31:10|3036.04|3036.04|3036.15|3036.15|3036.15|3036.15|3036.04|3036.04|0
1654525880000|2022-06-06 14:31:20|3036.26|3036.26|3036.26|3036.26|3036.26|3036.26|3036.26|3036.26|0
1654525920000|2022-06-06 14:32:00|3036.24|3036.24|3036.24|3036.24|3036.24|3036.24|3036.24|3036.24|0
1654525930000|2022-06-06 14:32:10|3036.35|3036.35|3036.35|3036.35|3036.35|3036.35|3036.35|3036.35|0
1654525940000|2022-06-06 14:32:20|3036.24|3036.24|3036.42|3036.42|3036.53|3036.53|3036.24|3036.24|0
1654525950000|2022-06-06 14:32:30|3036.31|3036.31|3036.19|3036.19|3036.31|3036.31|3036.19|3036.19|0
1654525960000|2022-06-06 14:32:40|3036.11|3036.11|3035.88|3035.88|3036.11|3036.11|3035.88|3035.88|0
1654525990000|2022-06-06 14:33:10|3036|3036|3036|3036|3036|3036|3036|3036|0
1654526000000|2022-06-06 14:33:20|3036.11|3036.11|3036.11|3036.11|3036.11|3036.11|3036.11|3036.11|0
1654526010000|2022-06-06 14:33:30|3036.27|3036.27|3036.27|3036.27|3036.27|3036.27|3036.27|3036.27|0
1654526030000|2022-06-06 14:33:50|3036.38|3036.38|3036.27|3036.27|3036.38|3036.38|3036.27|3036.27|0
1654526050000|2022-06-06 14:34:10|3036.6|3036.6|3036.82|3036.82|3036.82|3036.82|3036.6|3036.6|0
1654526070000|2022-06-06 14:34:30|3036.72|3036.72|3036.72|3036.72|3036.72|3036.72|3036.72|3036.72|0
1654526090000|2022-06-06 14:34:50|3036.64|3036.64|3036.64|3036.64|3036.64|3036.64|3036.64|3036.64|0
1654526110000|2022-06-06 14:35:10|3036.86|3036.86|3036.93|3036.93|3036.93|3036.93|3036.86|3036.86|0
1654526120000|2022-06-06 14:35:20|3037.01|3037.01|3036.91|3036.91|3037.01|3037.01|3036.91|3036.91|0
1654526130000|2022-06-06 14:35:30|3037.06|3037.06|3037.04|3037.04|3037.06|3037.06|3037.01|3037.01|0
1654526140000|2022-06-06 14:35:40|3037.14|3037.14|3037.02|3037.02|3037.14|3037.14|3037.02|3037.02|0
1654526160000|2022-06-06 14:36:00|3037.13|3037.13|3037.13|3037.13|3037.13|3037.13|3037.13|3037.13|0
1654526170000|2022-06-06 14:36:10|3036.46|3036.46|3036.46|3036.46|3036.46|3036.46|3036.46|3036.46|0
1654526180000|2022-06-06 14:36:20|3036.51|3036.51|3036.59|3036.59|3036.59|3036.59|3036.51|3036.51|0
1654526200000|2022-06-06 14:36:40|3036.55|3036.55|3036.19|3036.19|3036.55|3036.55|3036.12|3036.12|0
1654526210000|2022-06-06 14:36:50|3036.09|3036.09|3034.99|3034.99|3036.09|3036.09|3034.99|3034.99|0
1654526220000|2022-06-06 14:37:00|3034.9|3034.9|3035.08|3035.08|3035.08|3035.08|3034.9|3034.9|0
1654526230000|2022-06-06 14:37:10|3035.18|3035.18|3035.29|3035.29|3035.29|3035.29|3035.18|3035.18|0
1654526250000|2022-06-06 14:37:30|3035.21|3035.21|3035.26|3035.26|3035.26|3035.26|3035.21|3035.21|0
1654526260000|2022-06-06 14:37:40|3035.16|3035.16|3034.8|3034.8|3035.16|3035.16|3034.8|3034.8|0
1654526270000|2022-06-06 14:37:50|3034.59|3034.59|3034.59|3034.59|3034.59|3034.59|3034.59|3034.59|0
1654526280000|2022-06-06 14:38:00|3034.48|3034.48|3034.48|3034.48|3034.48|3034.48|3034.48|3034.48|0
1654526310000|2022-06-06 14:38:30|3034.44|3034.44|3034.44|3034.44|3034.44|3034.44|3034.44|3034.44|0
1654526330000|2022-06-06 14:38:50|3034.52|3034.52|3034.72|3034.72|3034.72|3034.72|3034.52|3034.52|0
1654526350000|2022-06-06 14:39:10|3034.9|3034.9|3034.98|3034.98|3034.98|3034.98|3034.9|3034.9|0
1654526360000|2022-06-06 14:39:20|3035.06|3035.06|3035.13|3035.13|3035.13|3035.13|3035.06|3035.06|0
1654526370000|2022-06-06 14:39:30|3035.08|3035.08|3035.08|3035.08|3035.08|3035.08|3035.08|3035.08|0
1654526390000|2022-06-06 14:39:50|3035.24|3035.24|3035.24|3035.24|3035.24|3035.24|3035.24|3035.24|0
1654526400000|2022-06-06 14:40:00|3035.16|3035.16|3035.16|3035.16|3035.16|3035.16|3035.16|3035.16|0
1654526420000|2022-06-06 14:40:20|3035.12|3035.12|3035.12|3035.12|3035.12|3035.12|3035.12|3035.12|0
1654526430000|2022-06-06 14:40:30|3035.04|3035.04|3035.04|3035.04|3035.04|3035.04|3035.04|3035.04|0
1654526470000|2022-06-06 14:41:10|3035.11|3035.11|3035.11|3035.11|3035.11|3035.11|3035.11|3035.11|0
1654526480000|2022-06-06 14:41:20|3035|3035|3035.11|3035.11|3035.11|3035.11|3035|3035|0
1654526530000|2022-06-06 14:42:10|3035.31|3035.31|3035.31|3035.31|3035.31|3035.31|3035.31|3035.31|0
1654526550000|2022-06-06 14:42:30|3035.49|3035.49|3034.74|3034.74|3035.49|3035.49|3034.2|3034.2|0
1654526610000|2022-06-06 14:43:30|3034.82|3034.82|3034.82|3034.82|3034.82|3034.82|3034.82|3034.82|0
1654526620000|2022-06-06 14:43:40|3034.74|3034.74|3034.84|3034.84|3034.84|3034.84|3034.74|3034.74|0
1654526640000|2022-06-06 14:44:00|3034.8|3034.8|3034.8|3034.8|3034.8|3034.8|3034.8|3034.8|0
1654526690000|2022-06-06 14:44:50|3034.69|3034.69|3034.69|3034.69|3034.69|3034.69|3034.69|3034.69|0
1654526700000|2022-06-06 14:45:00|3034.59|3034.59|3034.59|3034.59|3034.59|3034.59|3034.59|3034.59|0
1654526710000|2022-06-06 14:45:10|3034.36|3034.36|3034.38|3034.38|3034.46|3034.46|3034.36|3034.36|0
1654526750000|2022-06-06 14:45:50|3034.5|3034.5|3034.5|3034.5|3034.5|3034.5|3034.5|3034.5|0
1654526760000|2022-06-06 14:46:00|3034.58|3034.58|3034.58|3034.58|3034.58|3034.58|3034.58|3034.58|0
1654526770000|2022-06-06 14:46:10|3034.68|3034.68|3034.68|3034.68|3034.68|3034.68|3034.68|3034.68|0
1654526780000|2022-06-06 14:46:20|3034.79|3034.79|3034.79|3034.79|3034.79|3034.79|3034.79|3034.79|0
1654526790000|2022-06-06 14:46:30|3034.97|3034.97|3034.89|3034.89|3034.97|3034.97|3034.89|3034.89|0
1654526810000|2022-06-06 14:46:50|3034.82|3034.82|3034.42|3034.42|3034.82|3034.82|3034.42|3034.42|0
1654526820000|2022-06-06 14:47:00|3034.34|3034.34|3034.02|3034.02|3034.34|3034.34|3034.02|3034.02|0
1654526830000|2022-06-06 14:47:10|3034.06|3034.06|3033.89|3033.89|3034.06|3034.06|3033.84|3033.84|0
1654526840000|2022-06-06 14:47:20|3033.93|3033.93|3034.05|3034.05|3034.05|3034.05|3033.93|3033.93|0
1654526850000|2022-06-06 14:47:30|3034.13|3034.13|3034.31|3034.31|3034.35|3034.35|3034.13|3034.13|0
1654526880000|2022-06-06 14:48:00|3034.39|3034.39|3034.39|3034.39|3034.39|3034.39|3034.39|3034.39|0
1654526920000|2022-06-06 14:48:40|3034.6|3034.6|3034.31|3034.31|3034.6|3034.6|3034.31|3034.31|0
1654526930000|2022-06-06 14:48:50|3033.96|3033.96|3033.96|3033.96|3033.96|3033.96|3033.96|3033.96|0
1654526980000|2022-06-06 14:49:40|3033.88|3033.88|3033.88|3033.88|3033.88|3033.88|3033.88|3033.88|0
1654527010000|2022-06-06 14:50:10|3033.96|3033.96|3033.96|3033.96|3033.96|3033.96|3033.96|3033.96|0
1654527030000|2022-06-06 14:50:30|3034.04|3034.04|3034.04|3034.04|3034.04|3034.04|3034.04|3034.04|0
1654527040000|2022-06-06 14:50:40|3034.22|3034.22|3034.3|3034.3|3034.3|3034.3|3034.22|3034.22|0
1654527050000|2022-06-06 14:50:50|3034.39|3034.39|3034.3|3034.3|3034.49|3034.49|3034.3|3034.3|0
1654527060000|2022-06-06 14:51:00|3034.41|3034.41|3034.6|3034.6|3034.6|3034.6|3034.41|3034.41|0
1654527070000|2022-06-06 14:51:10|3034.89|3034.89|3035.08|3035.08|3035.29|3035.29|3034.81|3034.81|0
1654527080000|2022-06-06 14:51:20|3035.26|3035.26|3035.45|3035.45|3035.45|3035.45|3035.26|3035.26|0
1654527090000|2022-06-06 14:51:30|3035.56|3035.56|3035.88|3035.88|3035.88|3035.88|3035.56|3035.56|0
1654527100000|2022-06-06 14:51:40|3036.21|3036.21|3037.53|3037.53|3037.53|3037.53|3036.21|3036.21|0
1654527110000|2022-06-06 14:51:50|3037.75|3037.75|3039.08|3039.08|3039.08|3039.08|3037.75|3037.75|0
1654527120000|2022-06-06 14:52:00|3039.2|3039.2|3039.38|3039.38|3039.38|3039.38|3039.05|3039.05|0
1654527140000|2022-06-06 14:52:20|3039.49|3039.49|3039.08|3039.08|3039.49|3039.49|3039.08|3039.08|0
1654527150000|2022-06-06 14:52:30|3039.18|3039.18|3039.93|3039.93|3039.93|3039.93|3038.93|3038.93|0
1654527180000|2022-06-06 14:53:00|3040.11|3040.11|3040.11|3040.11|3040.11|3040.11|3040.11|3040.11|0
1654527200000|2022-06-06 14:53:20|3040.33|3040.33|3040.33|3040.33|3040.33|3040.33|3040.33|3040.33|0
1654527210000|2022-06-06 14:53:30|3040.45|3040.45|3040.45|3040.45|3040.45|3040.45|3040.45|3040.45|0
1654527230000|2022-06-06 14:53:50|3040.55|3040.55|3040.55|3040.55|3040.55|3040.55|3040.55|3040.55|0
1654527240000|2022-06-06 14:54:00|3040.71|3040.71|3040.71|3040.71|3040.71|3040.71|3040.71|3040.71|0
1654527250000|2022-06-06 14:54:10|3040.79|3040.79|3040.95|3040.95|3040.95|3040.95|3040.79|3040.79|0
1654527260000|2022-06-06 14:54:20|3040.87|3040.87|3041.16|3041.16|3041.16|3041.16|3040.87|3040.87|0
1654527270000|2022-06-06 14:54:30|3041.2|3041.2|3041.2|3041.2|3041.2|3041.2|3041.2|3041.2|0
1654527290000|2022-06-06 14:54:50|3041.3|3041.3|3041.3|3041.3|3041.3|3041.3|3041.3|3041.3|0
1654527300000|2022-06-06 14:55:00|3041.63|3041.63|3041.79|3041.79|3041.79|3041.79|3041.63|3041.63|0
1654527310000|2022-06-06 14:55:10|3041.83|3041.83|3041.83|3041.83|3041.83|3041.83|3041.83|3041.83|0
1654527340000|2022-06-06 14:55:40|3041.67|3041.67|3041.67|3041.67|3041.67|3041.67|3041.67|3041.67|0
1654527350000|2022-06-06 14:55:50|3041.59|3041.59|3041.59|3041.59|3041.59|3041.59|3041.59|3041.59|0
1654527360000|2022-06-06 14:56:00|3041.55|3041.55|3041.22|3041.22|3041.55|3041.55|3040.99|3040.99|0
1654527370000|2022-06-06 14:56:10|3041.58|3041.58|3041.58|3041.58|3041.58|3041.58|3041.58|3041.58|0
1654527420000|2022-06-06 14:57:00|3041.73|3041.73|3042.05|3042.05|3042.05|3042.05|3041.73|3041.73|0
1654527430000|2022-06-06 14:57:10|3041.97|3041.97|3042.05|3042.05|3042.05|3042.05|3041.97|3041.97|0
1654527450000|2022-06-06 14:57:30|3042.13|3042.13|3042.13|3042.13|3042.13|3042.13|3042.13|3042.13|0
1654527460000|2022-06-06 14:57:40|3042.21|3042.21|3042.21|3042.21|3042.21|3042.21|3042.21|3042.21|0
1654527500000|2022-06-06 14:58:20|3042.31|3042.31|3042.39|3042.39|3042.39|3042.39|3042.31|3042.31|0
1654527510000|2022-06-06 14:58:30|3042.47|3042.47|3042.47|3042.47|3042.47|3042.47|3042.47|3042.47|0
1654527520000|2022-06-06 14:58:40|3042.36|3042.36|3042.36|3042.36|3042.36|3042.36|3042.36|3042.36|0
1654527540000|2022-06-06 14:59:00|3042.46|3042.46|3042.88|3042.88|3042.88|3042.88|3042.46|3042.46|0
1654527550000|2022-06-06 14:59:10|3042.79|3042.79|3042.54|3042.54|3042.79|3042.79|3042.46|3042.46|0
1654527570000|2022-06-06 14:59:30|3042.46|3042.46|3042.58|3042.58|3042.58|3042.58|3042.46|3042.46|0
1654527580000|2022-06-06 14:59:40|3042.61|3042.61|3042.61|3042.61|3042.61|3042.61|3042.61|3042.61|0
1654527590000|2022-06-06 14:59:50|3042.4|3042.4|3042.91|3042.91|3042.91|3042.91|3042.4|3042.4|0
1654527600000|2022-06-06 15:00:00|3043.02|3043.02|3043.02|3043.02|3043.02|3043.02|3043.02|3043.02|0
1654527610000|2022-06-06 15:00:10|3042.81|3042.81|3042.58|3042.58|3042.81|3042.81|3042.58|3042.58|0
1654527620000|2022-06-06 15:00:20|3042.53|3042.53|3042.53|3042.53|3042.53|3042.53|3042.53|3042.53|0
1654527630000|2022-06-06 15:00:30|3042.43|3042.43|3042.43|3042.43|3042.43|3042.43|3042.43|3042.43|0
1654527660000|2022-06-06 15:01:00|3042.09|3042.09|3041.76|3041.76|3042.09|3042.09|3041.76|3041.76|0
1654527670000|2022-06-06 15:01:10|3042.09|3042.09|3041.99|3041.99|3042.09|3042.09|3041.99|3041.99|0
1654527680000|2022-06-06 15:01:20|3042.07|3042.07|3042.15|3042.15|3042.15|3042.15|3042.07|3042.07|0
1654527710000|2022-06-06 15:01:50|3042.24|3042.24|3042.24|3042.24|3042.24|3042.24|3042.24|3042.24|0
1654527730000|2022-06-06 15:02:10|3042.2|3042.2|3042.24|3042.24|3042.24|3042.24|3042.2|3042.2|0
1654527740000|2022-06-06 15:02:20|3042.31|3042.31|3042.27|3042.27|3042.31|3042.31|3042.27|3042.27|0
1654527780000|2022-06-06 15:03:00|3042.48|3042.48|3042.4|3042.4|3042.48|3042.48|3042.4|3042.4|0
1654527800000|2022-06-06 15:03:20|3042.49|3042.49|3042.57|3042.57|3042.57|3042.57|3042.49|3042.49|0
1654527810000|2022-06-06 15:03:30|3042.49|3042.49|3042.09|3042.09|3042.49|3042.49|3042.09|3042.09|0
1654527820000|2022-06-06 15:03:40|3042.19|3042.19|3042.19|3042.19|3042.19|3042.19|3042.19|3042.19|0
1654527830000|2022-06-06 15:03:50|3042.37|3042.37|3042.37|3042.37|3042.37|3042.37|3042.37|3042.37|0
1654527840000|2022-06-06 15:04:00|3042.29|3042.29|3042.29|3042.29|3042.29|3042.29|3042.29|3042.29|0
1654527850000|2022-06-06 15:04:10|3042.19|3042.19|3042.19|3042.19|3042.19|3042.19|3042.19|3042.19|0
1654527870000|2022-06-06 15:04:30|3042.27|3042.27|3042.35|3042.35|3042.35|3042.35|3042.27|3042.27|0
1654527880000|2022-06-06 15:04:40|3042.45|3042.45|3042.71|3042.71|3042.71|3042.71|3042.45|3042.45|0
1654527890000|2022-06-06 15:04:50|3042.6|3042.6|3042.56|3042.56|3042.6|3042.6|3042.56|3042.56|0
1654527900000|2022-06-06 15:05:00|3042.48|3042.48|3042.48|3042.48|3042.48|3042.48|3042.48|3042.48|0
1654527910000|2022-06-06 15:05:10|3042.15|3042.15|3042.15|3042.15|3042.15|3042.15|3042.15|3042.15|0
1654527920000|2022-06-06 15:05:20|3042.38|3042.38|3042.3|3042.3|3042.38|3042.38|3042.3|3042.3|0
1654527940000|2022-06-06 15:05:40|3042.41|3042.41|3042.41|3042.41|3042.41|3042.41|3042.41|3042.41|0
1654527970000|2022-06-06 15:06:10|3042.23|3042.23|3042.01|3042.01|3042.23|3042.23|3041.9|3041.9|0
1654527980000|2022-06-06 15:06:20|3041.97|3041.97|3041.97|3041.97|3041.97|3041.97|3041.97|3041.97|0
1654527990000|2022-06-06 15:06:30|3041.56|3041.56|3041.66|3041.66|3041.66|3041.66|3041.48|3041.48|0
1654528010000|2022-06-06 15:06:50|3041.55|3041.55|3041.62|3041.62|3041.62|3041.62|3041.55|3041.55|0
1654528020000|2022-06-06 15:07:00|3041.7|3041.7|3041.81|3041.81|3041.81|3041.81|3041.7|3041.7|0
1654528030000|2022-06-06 15:07:10|3041.89|3041.89|3041.77|3041.77|3041.89|3041.89|3041.77|3041.77|0
1654528040000|2022-06-06 15:07:20|3042.1|3042.1|3042.1|3042.1|3042.1|3042.1|3042.1|3042.1|0
1654528050000|2022-06-06 15:07:30|3041.98|3041.98|3041.88|3041.88|3041.98|3041.98|3041.88|3041.88|0
1654528060000|2022-06-06 15:07:40|3041.69|3041.69|3041.77|3041.77|3041.77|3041.77|3041.69|3041.69|0
1654528070000|2022-06-06 15:07:50|3041.87|3041.87|3041.87|3041.87|3041.87|3041.87|3041.87|3041.87|0
1654528080000|2022-06-06 15:08:00|3041.97|3041.97|3041.97|3041.97|3041.97|3041.97|3041.97|3041.97|0
1654528090000|2022-06-06 15:08:10|3041.78|3041.78|3041.78|3041.78|3041.78|3041.78|3041.78|3041.78|0
1654528110000|2022-06-06 15:08:30|3041.89|3041.89|3041.81|3041.81|3041.89|3041.89|3041.81|3041.81|0
1654528120000|2022-06-06 15:08:40|3041.93|3041.93|3041.93|3041.93|3041.93|3041.93|3041.93|3041.93|0
1654528130000|2022-06-06 15:08:50|3041.85|3041.85|3041.85|3041.85|3041.85|3041.85|3041.85|3041.85|0
1654528140000|2022-06-06 15:09:00|3041.92|3041.92|3042.04|3042.04|3042.04|3042.04|3041.92|3041.92|0
1654528150000|2022-06-06 15:09:10|3041.62|3041.62|3041.62|3041.62|3041.62|3041.62|3041.62|3041.62|0
1654528170000|2022-06-06 15:09:30|3041.46|3041.46|3041.5|3041.5|3041.5|3041.5|3041.46|3041.46|0
1654528180000|2022-06-06 15:09:40|3041.76|3041.76|3041.84|3041.84|3041.84|3041.84|3041.76|3041.76|0
1654528190000|2022-06-06 15:09:50|3041.92|3041.92|3041.92|3041.92|3041.92|3041.92|3041.92|3041.92|0
1654528200000|2022-06-06 15:10:00|3041.84|3041.84|3041.84|3041.84|3041.84|3041.84|3041.84|3041.84|0
1654528210000|2022-06-06 15:10:10|3041.76|3041.76|3041.76|3041.76|3041.76|3041.76|3041.76|3041.76|0
1654528220000|2022-06-06 15:10:20|3041.84|3041.84|3041.61|3041.61|3041.84|3041.84|3041.61|3041.61|0
1654528230000|2022-06-06 15:10:30|3041.41|3041.41|3041.25|3041.25|3041.41|3041.41|3041.25|3041.25|0
1654528240000|2022-06-06 15:10:40|3041.14|3041.14|3040.92|3040.92|3041.14|3041.14|3040.58|3040.58|0
1654528250000|2022-06-06 15:10:50|3041|3041|3041.07|3041.07|3041.07|3041.07|3041|3041|0
1654528260000|2022-06-06 15:11:00|3041.19|3041.19|3041.19|3041.19|3041.19|3041.19|3041.19|3041.19|0
1654528270000|2022-06-06 15:11:10|3041.29|3041.29|3041.29|3041.29|3041.29|3041.29|3041.29|3041.29|0
1654528290000|2022-06-06 15:11:30|3041.21|3041.21|3041.09|3041.09|3041.21|3041.21|3040.98|3040.98|0
1654528300000|2022-06-06 15:11:40|3041.24|3041.24|3041.53|3041.53|3041.53|3041.53|3041.05|3041.05|0
1654528310000|2022-06-06 15:11:50|3041.44|3041.44|3041.53|3041.53|3041.53|3041.53|3041.44|3041.44|0
1654528340000|2022-06-06 15:12:20|3041.48|3041.48|3041.75|3041.75|3041.75|3041.75|3041.48|3041.48|0
1654528350000|2022-06-06 15:12:30|3041.83|3041.83|3041.83|3041.83|3041.83|3041.83|3041.83|3041.83|0
1654528360000|2022-06-06 15:12:40|3042.01|3042.01|3042.01|3042.01|3042.01|3042.01|3042.01|3042.01|0
1654528380000|2022-06-06 15:13:00|3041.85|3041.85|3041.67|3041.67|3041.85|3041.85|3041.67|3041.67|0
1654528400000|2022-06-06 15:13:20|3040.67|3040.67|3041.01|3041.01|3041.01|3041.01|3040.67|3040.67|0
1654528410000|2022-06-06 15:13:30|3040.93|3040.93|3040.93|3040.93|3040.93|3040.93|3040.93|3040.93|0
1654528420000|2022-06-06 15:13:40|3040.59|3040.59|3040.61|3040.61|3040.69|3040.69|3040.59|3040.59|0
1654528440000|2022-06-06 15:14:00|3040.69|3040.69|3041.11|3041.11|3041.11|3041.11|3040.69|3040.69|0
1654528450000|2022-06-06 15:14:10|3040.78|3040.78|3041.04|3041.04|3041.11|3041.11|3040.78|3040.78|0
1654528460000|2022-06-06 15:14:20|3040.83|3040.83|3040.83|3040.83|3040.83|3040.83|3040.83|3040.83|0
1654528470000|2022-06-06 15:14:30|3040.87|3040.87|3040.64|3040.64|3040.87|3040.87|3040.64|3040.64|0
1654528480000|2022-06-06 15:14:40|3040.76|3040.76|3040.53|3040.53|3040.76|3040.76|3040.53|3040.53|0
1654528490000|2022-06-06 15:14:50|3040.76|3040.76|3040.84|3040.84|3040.84|3040.84|3040.76|3040.76|0
1654528500000|2022-06-06 15:15:00|3040.91|3040.91|3041.02|3041.02|3041.12|3041.12|3040.91|3040.91|0
1654528510000|2022-06-06 15:15:10|3040.93|3040.93|3040.84|3040.84|3041|3041|3040.84|3040.84|0
1654528530000|2022-06-06 15:15:30|3040.77|3040.77|3040.69|3040.69|3040.77|3040.77|3040.69|3040.69|0
1654528560000|2022-06-06 15:16:00|3041.02|3041.02|3041.02|3041.02|3041.02|3041.02|3041.02|3041.02|0
1654528570000|2022-06-06 15:16:10|3041.18|3041.18|3041.18|3041.18|3041.18|3041.18|3041.18|3041.18|0
1654528580000|2022-06-06 15:16:20|3041.13|3041.13|3041.13|3041.13|3041.13|3041.13|3041.13|3041.13|0
1654528600000|2022-06-06 15:16:40|3041.05|3041.05|3041.05|3041.05|3041.05|3041.05|3041.05|3041.05|0
1654528610000|2022-06-06 15:16:50|3040.89|3040.89|3041.18|3041.18|3041.18|3041.18|3040.89|3040.89|0
1654528620000|2022-06-06 15:17:00|3041.32|3041.32|3041.32|3041.32|3041.32|3041.32|3041.32|3041.32|0
1654528640000|2022-06-06 15:17:20|3041.24|3041.24|3041.16|3041.16|3041.24|3041.24|3041.16|3041.16|0
1654528650000|2022-06-06 15:17:30|3040.95|3040.95|3040.95|3040.95|3040.95|3040.95|3040.95|3040.95|0
1654528660000|2022-06-06 15:17:40|3040.99|3040.99|3040.89|3040.89|3040.99|3040.99|3040.89|3040.89|0
1654528670000|2022-06-06 15:17:50|3040.99|3040.99|3040.99|3040.99|3040.99|3040.99|3040.99|3040.99|0
1654528700000|2022-06-06 15:18:20|3040.9|3040.9|3040.99|3040.99|3040.99|3040.99|3040.9|3040.9|0
1654528710000|2022-06-06 15:18:30|3040.83|3040.83|3040.83|3040.83|3040.83|3040.83|3040.79|3040.79|0
1654528730000|2022-06-06 15:18:50|3040.91|3040.91|3040.91|3040.91|3040.91|3040.91|3040.91|3040.91|0
1654528740000|2022-06-06 15:19:00|3040.98|3040.98|3040.75|3040.75|3040.98|3040.98|3040.65|3040.65|0
1654528750000|2022-06-06 15:19:10|3040.86|3040.86|3040.86|3040.86|3040.86|3040.86|3040.86|3040.86|0
1654528760000|2022-06-06 15:19:20|3040.53|3040.53|3040.53|3040.53|3040.53|3040.53|3040.53|3040.53|0
1654528790000|2022-06-06 15:19:50|3040.37|3040.37|3040.31|3040.31|3040.37|3040.37|3040.15|3040.15|0
1654528800000|2022-06-06 15:20:00|3040.39|3040.39|3040.1|3040.1|3040.39|3040.39|3040.1|3040.1|0
1654528810000|2022-06-06 15:20:10|3039.92|3039.92|3039.62|3039.62|3039.92|3039.92|3039.62|3039.62|0
1654528830000|2022-06-06 15:20:30|3039.28|3039.28|3039.08|3039.08|3039.28|3039.28|3039.08|3039.08|0
1654528840000|2022-06-06 15:20:40|3039.04|3039.04|3039.04|3039.04|3039.04|3039.04|3039.04|3039.04|0
1654528860000|2022-06-06 15:21:00|3038.84|3038.84|3038.84|3038.84|3038.84|3038.84|3038.84|3038.84|0
1654528870000|2022-06-06 15:21:10|3038.69|3038.69|3038.76|3038.76|3038.76|3038.76|3038.69|3038.69|0
1654528890000|2022-06-06 15:21:30|3038.66|3038.66|3038.76|3038.76|3038.76|3038.76|3038.66|3038.66|0
1654528900000|2022-06-06 15:21:40|3038.68|3038.68|3038.68|3038.68|3038.68|3038.68|3038.68|3038.68|0
1654528910000|2022-06-06 15:21:50|3038.6|3038.6|3038.6|3038.6|3038.6|3038.6|3038.6|3038.6|0
1654528920000|2022-06-06 15:22:00|3038.67|3038.67|3038.67|3038.67|3038.67|3038.67|3038.59|3038.59|0
1654528960000|2022-06-06 15:22:40|3038.59|3038.59|3038.59|3038.59|3038.59|3038.59|3038.59|3038.59|0
1654528980000|2022-06-06 15:23:00|3038.69|3038.69|3038.69|3038.69|3038.69|3038.69|3038.69|3038.69|0
1654528990000|2022-06-06 15:23:10|3039.03|3039.03|3039.1|3039.1|3039.1|3039.1|3039.03|3039.03|0
1654529000000|2022-06-06 15:23:20|3038.77|3038.77|3038.8|3038.8|3038.8|3038.8|3038.69|3038.69|0
1654529010000|2022-06-06 15:23:30|3038.69|3038.69|3038.69|3038.69|3038.69|3038.69|3038.69|3038.69|0
1654529020000|2022-06-06 15:23:40|3038.36|3038.36|3038.59|3038.59|3038.59|3038.59|3038.26|3038.26|0
1654529030000|2022-06-06 15:23:50|3038.51|3038.51|3038.52|3038.52|3038.52|3038.52|3038.17|3038.17|0
1654529040000|2022-06-06 15:24:00|3038.44|3038.44|3038.44|3038.44|3038.44|3038.44|3038.44|3038.44|0
1654529050000|2022-06-06 15:24:10|3038.33|3038.33|3038.33|3038.33|3038.33|3038.33|3038.33|3038.33|0
1654529060000|2022-06-06 15:24:20|3038.3|3038.3|3038.45|3038.45|3038.48|3038.48|3038.27|3038.27|0
1654529080000|2022-06-06 15:24:40|3038.53|3038.53|3038.63|3038.63|3038.63|3038.63|3038.53|3038.53|0
1654529090000|2022-06-06 15:24:50|3038.56|3038.56|3038.67|3038.67|3038.67|3038.67|3038.56|3038.56|0
1654529100000|2022-06-06 15:25:00|3038.75|3038.75|3038.81|3038.81|3038.81|3038.81|3038.6|3038.6|0
1654529110000|2022-06-06 15:25:10|3038.83|3038.83|3038.55|3038.55|3038.83|3038.83|3038.55|3038.55|0
1654529130000|2022-06-06 15:25:30|3038.65|3038.65|3038.22|3038.22|3038.65|3038.65|3038.22|3038.22|0
1654529150000|2022-06-06 15:25:50|3038.33|3038.33|3038.3|3038.3|3038.41|3038.41|3038.3|3038.3|0
1654529160000|2022-06-06 15:26:00|3038.22|3038.22|3038.23|3038.23|3038.23|3038.23|3038.11|3038.11|0
1654529170000|2022-06-06 15:26:10|3038.15|3038.15|3038.15|3038.15|3038.15|3038.15|3038.15|3038.15|0
1654529180000|2022-06-06 15:26:20|3038.25|3038.25|3038.33|3038.33|3038.33|3038.33|3038.25|3038.25|0
1654529200000|2022-06-06 15:26:40|3038.54|3038.54|3038.75|3038.75|3038.75|3038.75|3038.54|3038.54|0
1654529210000|2022-06-06 15:26:50|3038.65|3038.65|3038.65|3038.65|3038.65|3038.65|3038.65|3038.65|0
1654529220000|2022-06-06 15:27:00|3038.7|3038.7|3039.29|3039.29|3039.29|3039.29|3038.7|3038.7|0
1654529230000|2022-06-06 15:27:10|3039.19|3039.19|3039.29|3039.29|3039.29|3039.29|3039.09|3039.09|0
1654529240000|2022-06-06 15:27:20|3038.96|3038.96|3038.82|3038.82|3039.03|3039.03|3038.82|3038.82|0
1654529250000|2022-06-06 15:27:30|3038.7|3038.7|3038.7|3038.7|3038.7|3038.7|3038.7|3038.7|0
1654529260000|2022-06-06 15:27:40|3038.78|3038.78|3038.73|3038.73|3038.85|3038.85|3038.67|3038.67|0
1654529270000|2022-06-06 15:27:50|3038.81|3038.81|3038.81|3038.81|3038.81|3038.81|3038.81|3038.81|0
1654529280000|2022-06-06 15:28:00|3038.88|3038.88|3039.06|3039.06|3039.06|3039.06|3038.88|3038.88|0
1654529290000|2022-06-06 15:28:10|3038.98|3038.98|3039.01|3039.01|3039.01|3039.01|3038.83|3038.83|0
1654529300000|2022-06-06 15:28:20|3039.14|3039.14|3039.14|3039.14|3039.14|3039.14|3039.14|3039.14|0
1654529310000|2022-06-06 15:28:30|3039.47|3039.47|3039.29|3039.29|3039.47|3039.47|3039.29|3039.29|0
1654529320000|2022-06-06 15:28:40|3039.25|3039.25|3039.43|3039.43|3039.43|3039.43|3039.25|3039.25|0
1654529330000|2022-06-06 15:28:50|3039.09|3039.09|3038.92|3038.92|3039.09|3039.09|3038.84|3038.84|0
1654529340000|2022-06-06 15:29:00|3038.8|3038.8|3038.8|3038.8|3038.8|3038.8|3038.8|3038.8|0
1654529360000|2022-06-06 15:29:20|3038.63|3038.63|3038.64|3038.64|3038.75|3038.75|3038.55|3038.55|0
1654529370000|2022-06-06 15:29:30|3038.88|3038.88|3039.45|3039.45|3039.45|3039.45|3038.88|3038.88|0
1654529380000|2022-06-06 15:29:40|3039.25|3039.25|3039.35|3039.35|3039.35|3039.35|3039.17|3039.17|0
1654529390000|2022-06-06 15:29:50|3039.41|3039.41|3039.16|3039.16|3039.64|3039.64|3039|3039|0
1654586100000|2022-06-07 07:15:00|3048.21|3048.21|3048.21|3048.21|3048.21|3048.21|3048.21|3048.21|0
1654586150000|2022-06-07 07:15:50|3048.01|3048.01|3048.01|3048.01|3048.01|3048.01|3048.01|3048.01|0
1654586160000|2022-06-07 07:16:00|3047.91|3047.91|3047.91|3047.91|3047.91|3047.91|3047.91|3047.91|0
1654586170000|2022-06-07 07:16:10|3047.81|3047.81|3047.72|3047.72|3047.81|3047.81|3047.72|3047.72|0
1654586180000|2022-06-07 07:16:20|3047.82|3047.82|3048.66|3048.66|3048.66|3048.66|3047.82|3047.82|0
1654586190000|2022-06-07 07:16:30|3047.99|3047.99|3047.99|3047.99|3047.99|3047.99|3047.99|3047.99|0
1654586240000|2022-06-07 07:17:20|3048.17|3048.17|3048.17|3048.17|3048.17|3048.17|3048.17|3048.17|0
1654586280000|2022-06-07 07:18:00|3048.5|3048.5|3048.47|3048.47|3048.5|3048.5|3048.3|3048.3|0
1654586290000|2022-06-07 07:18:10|3047.12|3047.12|3045.9|3045.9|3047.12|3047.12|3045.79|3045.79|0
1654586300000|2022-06-07 07:18:20|3045.98|3045.98|3047.25|3047.25|3047.25|3047.25|3045.98|3045.98|0
1654586310000|2022-06-07 07:18:30|3046.92|3046.92|3047.25|3047.25|3047.25|3047.25|3046.92|3046.92|0
1654586320000|2022-06-07 07:18:40|3047.34|3047.34|3047.34|3047.34|3047.34|3047.34|3047.34|3047.34|0
1654586330000|2022-06-07 07:18:50|3047.23|3047.23|3047.14|3047.14|3047.32|3047.32|3047.14|3047.14|0
1654586340000|2022-06-07 07:19:00|3047.22|3047.22|3047.75|3047.75|3047.75|3047.75|3047.22|3047.22|0
1654586350000|2022-06-07 07:19:10|3048.08|3048.08|3048.08|3048.08|3048.08|3048.08|3048.08|3048.08|0
1654586360000|2022-06-07 07:19:20|3048.75|3048.75|3048.65|3048.65|3048.75|3048.75|3048.65|3048.65|0
1654586370000|2022-06-07 07:19:30|3048.72|3048.72|3048.31|3048.31|3048.72|3048.72|3048.31|3048.31|0
1654586380000|2022-06-07 07:19:40|3047.98|3047.98|3047.9|3047.9|3047.98|3047.98|3047.9|3047.9|0
1654586390000|2022-06-07 07:19:50|3047.8|3047.8|3047.8|3047.8|3047.8|3047.8|3047.8|3047.8|0
1654586400000|2022-06-07 07:20:00|3048.13|3048.13|3048.2|3048.2|3048.2|3048.2|3048.13|3048.13|0
1654586410000|2022-06-07 07:20:10|3048.31|3048.31|3047.93|3047.93|3048.31|3048.31|3047.93|3047.93|0
1654586440000|2022-06-07 07:20:40|3047.72|3047.72|3047.72|3047.72|3047.72|3047.72|3047.72|3047.72|0
1654586460000|2022-06-07 07:21:00|3047.65|3047.65|3047.61|3047.61|3047.69|3047.69|3047.61|3047.61|0
1654586470000|2022-06-07 07:21:10|3047.5|3047.5|3047.24|3047.24|3047.5|3047.5|3047.24|3047.24|0
1654586480000|2022-06-07 07:21:20|3046.88|3046.88|3046.88|3046.88|3046.88|3046.88|3046.88|3046.88|0
1654586490000|2022-06-07 07:21:30|3046.58|3046.58|3046.69|3046.69|3046.69|3046.69|3046.5|3046.5|0
1654586500000|2022-06-07 07:21:40|3046.57|3046.57|3046.57|3046.57|3046.57|3046.57|3046.57|3046.57|0
1654586550000|2022-06-07 07:22:30|3046.78|3046.78|3046.78|3046.78|3046.78|3046.78|3046.78|3046.78|0
1654586560000|2022-06-07 07:22:40|3046.96|3046.96|3047.26|3047.26|3047.26|3047.26|3046.96|3046.96|0
1654586570000|2022-06-07 07:22:50|3047.16|3047.16|3044.65|3044.65|3047.16|3047.16|3044.65|3044.65|0
1654586590000|2022-06-07 07:23:10|3044.55|3044.55|3044.55|3044.55|3044.55|3044.55|3044.55|3044.55|0
1654586600000|2022-06-07 07:23:20|3044.76|3044.76|3044.24|3044.24|3044.76|3044.76|3044.24|3044.24|0
1654586650000|2022-06-07 07:24:10|3044.34|3044.34|3044.34|3044.34|3044.34|3044.34|3044.34|3044.34|0
1654586660000|2022-06-07 07:24:20|3044.44|3044.44|3044.44|3044.44|3044.44|3044.44|3044.44|3044.44|0
1654586680000|2022-06-07 07:24:40|3044.55|3044.55|3045.22|3045.22|3045.22|3045.22|3044.55|3044.55|0
1654586700000|2022-06-07 07:25:00|3045.43|3045.43|3045.43|3045.43|3045.43|3045.43|3045.43|3045.43|0
1654586730000|2022-06-07 07:25:30|3045.61|3045.61|3045.61|3045.61|3045.61|3045.61|3045.61|3045.61|0
1654586740000|2022-06-07 07:25:40|3046.69|3046.69|3047.03|3047.03|3047.03|3047.03|3046.69|3046.69|0
1654586750000|2022-06-07 07:25:50|3047.2|3047.2|3047.95|3047.95|3048.05|3048.05|3047.2|3047.2|0
1654586790000|2022-06-07 07:26:30|3047.99|3047.99|3047.99|3047.99|3047.99|3047.99|3047.99|3047.99|0
1654586800000|2022-06-07 07:26:40|3048.66|3048.66|3048.66|3048.66|3048.66|3048.66|3048.66|3048.66|0
1654586810000|2022-06-07 07:26:50|3048.87|3048.87|3048.95|3048.95|3048.95|3048.95|3048.87|3048.87|0
1654586820000|2022-06-07 07:27:00|3048.87|3048.87|3048.87|3048.87|3048.87|3048.87|3048.87|3048.87|0
1654586830000|2022-06-07 07:27:10|3048.77|3048.77|3048.77|3048.77|3048.77|3048.77|3048.77|3048.77|0
1654586840000|2022-06-07 07:27:20|3048.7|3048.7|3048.54|3048.54|3048.7|3048.7|3048.54|3048.54|0
1654586880000|2022-06-07 07:28:00|3048.62|3048.62|3048.62|3048.62|3048.62|3048.62|3048.62|3048.62|0
1654586890000|2022-06-07 07:28:10|3048.7|3048.7|3048.7|3048.7|3048.7|3048.7|3048.7|3048.7|0
1654586910000|2022-06-07 07:28:30|3048.75|3048.75|3049.57|3049.57|3049.57|3049.57|3048.75|3048.75|0
1654586920000|2022-06-07 07:28:40|3049.66|3049.66|3049.66|3049.66|3049.66|3049.66|3049.66|3049.66|0
1654586930000|2022-06-07 07:28:50|3049.78|3049.78|3049.78|3049.78|3049.78|3049.78|3049.78|3049.78|0
1654586940000|2022-06-07 07:29:00|3049.82|3049.82|3049.74|3049.74|3049.82|3049.82|3049.74|3049.74|0
1654586950000|2022-06-07 07:29:10|3049.65|3049.65|3049.4|3049.4|3049.65|3049.65|3049.4|3049.4|0
1654586960000|2022-06-07 07:29:20|3049.54|3049.54|3049.54|3049.54|3049.54|3049.54|3049.54|3049.54|0
1654586970000|2022-06-07 07:29:30|3049.01|3049.01|3049.01|3049.01|3049.01|3049.01|3049.01|3049.01|0
1654586980000|2022-06-07 07:29:40|3048.01|3048.01|3047.36|3047.36|3048.01|3048.01|3047.35|3047.35|0
1654586990000|2022-06-07 07:29:50|3047.18|3047.18|3046.83|3046.83|3047.18|3047.18|3046.76|3046.76|0
1654587000000|2022-06-07 07:30:00|3046.9|3046.9|3046.28|3046.28|3046.9|3046.9|3045.61|3045.61|0
1654587020000|2022-06-07 07:30:20|3046.16|3046.16|3046.16|3046.16|3046.16|3046.16|3046.16|3046.16|0
1654587030000|2022-06-07 07:30:30|3046.14|3046.14|3046.14|3046.14|3046.14|3046.14|3046.14|3046.14|0
1654587050000|2022-06-07 07:30:50|3046.32|3046.32|3046.32|3046.32|3046.32|3046.32|3046.32|3046.32|0
1654587060000|2022-06-07 07:31:00|3046.49|3046.49|3046.49|3046.49|3046.49|3046.49|3046.49|3046.49|0
1654587080000|2022-06-07 07:31:20|3046.26|3046.26|3047.6|3047.6|3047.6|3047.6|3046.26|3046.26|0
1654587100000|2022-06-07 07:31:40|3047.4|3047.4|3047.36|3047.36|3047.4|3047.4|3047.36|3047.36|0
1654587130000|2022-06-07 07:32:10|3047.45|3047.45|3047.29|3047.29|3047.45|3047.45|3047.13|3047.13|0
1654587140000|2022-06-07 07:32:20|3047.5|3047.5|3047.58|3047.58|3047.58|3047.58|3047.5|3047.5|0
1654587150000|2022-06-07 07:32:30|3047.42|3047.42|3047.07|3047.07|3047.42|3047.42|3047.07|3047.07|0
1654587170000|2022-06-07 07:32:50|3046.76|3046.76|3046.76|3046.76|3046.76|3046.76|3046.76|3046.76|0
1654587220000|2022-06-07 07:33:40|3047.09|3047.09|3047.09|3047.09|3047.09|3047.09|3047.09|3047.09|0
1654587230000|2022-06-07 07:33:50|3047.19|3047.19|3047.79|3047.79|3048.1|3048.1|3047.19|3047.19|0
1654587240000|2022-06-07 07:34:00|3047.59|3047.59|3047.59|3047.59|3047.59|3047.59|3047.59|3047.59|0
1654587280000|2022-06-07 07:34:40|3047.68|3047.68|3047.68|3047.68|3047.68|3047.68|3047.68|3047.68|0
1654587320000|2022-06-07 07:35:20|3047.76|3047.76|3047.67|3047.67|3047.88|3047.88|3047.67|3047.67|0
1654587330000|2022-06-07 07:35:30|3047.5|3047.5|3047.5|3047.5|3047.5|3047.5|3047.5|3047.5|0
1654587360000|2022-06-07 07:36:00|3047.35|3047.35|3047.35|3047.35|3047.35|3047.35|3047.35|3047.35|0
1654587420000|2022-06-07 07:37:00|3047.25|3047.25|3047.25|3047.25|3047.25|3047.25|3047.25|3047.25|0
1654587440000|2022-06-07 07:37:20|3047.17|3047.17|3047.17|3047.17|3047.17|3047.17|3047.17|3047.17|0
1654587450000|2022-06-07 07:37:30|3046.85|3046.85|3046.36|3046.36|3046.85|3046.85|3046.36|3046.36|0
1654587470000|2022-06-07 07:37:50|3046.59|3046.59|3046.7|3046.7|3046.7|3046.7|3046.59|3046.59|0
1654587480000|2022-06-07 07:38:00|3046.93|3046.93|3047.16|3047.16|3047.16|3047.16|3046.93|3046.93|0
1654587490000|2022-06-07 07:38:10|3046.93|3046.93|3046.93|3046.93|3046.93|3046.93|3046.93|3046.93|0
1654587530000|2022-06-07 07:38:50|3046.72|3046.72|3046.72|3046.72|3046.72|3046.72|3046.72|3046.72|0
1654587540000|2022-06-07 07:39:00|3046.82|3046.82|3046.47|3046.47|3046.82|3046.82|3046.47|3046.47|0
1654587560000|2022-06-07 07:39:20|3046.56|3046.56|3046.56|3046.56|3046.56|3046.56|3046.56|3046.56|0
1654587570000|2022-06-07 07:39:30|3046.64|3046.64|3046.64|3046.64|3046.64|3046.64|3046.64|3046.64|0
1654587590000|2022-06-07 07:39:50|3046.74|3046.74|3046.74|3046.74|3046.74|3046.74|3046.74|3046.74|0
1654587600000|2022-06-07 07:40:00|3046.59|3046.59|3046.63|3046.63|3046.74|3046.74|3046.59|3046.59|0
1654587610000|2022-06-07 07:40:10|3046.71|3046.71|3046.71|3046.71|3046.71|3046.71|3046.71|3046.71|0
1654587620000|2022-06-07 07:40:20|3046.81|3046.81|3046.81|3046.81|3046.81|3046.81|3046.81|3046.81|0
1654587650000|2022-06-07 07:40:50|3046.89|3046.89|3047.1|3047.1|3047.1|3047.1|3046.89|3046.89|0
1654587660000|2022-06-07 07:41:00|3046.89|3046.89|3047.56|3047.56|3047.56|3047.56|3046.56|3046.56|0
1654587680000|2022-06-07 07:41:20|3047.91|3047.91|3048.73|3048.73|3048.73|3048.73|3047.91|3047.91|0
1654587690000|2022-06-07 07:41:30|3048.38|3048.38|3048.3|3048.3|3048.38|3048.38|3048.3|3048.3|0
1654587700000|2022-06-07 07:41:40|3048.38|3048.38|3048.3|3048.3|3048.38|3048.38|3048.3|3048.3|0
1654587720000|2022-06-07 07:42:00|3047.63|3047.63|3048.3|3048.3|3048.3|3048.3|3047.63|3047.63|0
1654587730000|2022-06-07 07:42:10|3048.46|3048.46|3048.69|3048.69|3048.69|3048.69|3048.46|3048.46|0
1654587740000|2022-06-07 07:42:20|3048.61|3048.61|3048.61|3048.61|3048.61|3048.61|3048.61|3048.61|0
1654587760000|2022-06-07 07:42:40|3048.84|3048.84|3048.84|3048.84|3048.84|3048.84|3048.84|3048.84|0
1654587770000|2022-06-07 07:42:50|3049.18|3049.18|3049.18|3049.18|3049.18|3049.18|3049.18|3049.18|0
1654587780000|2022-06-07 07:43:00|3049.11|3049.11|3049.11|3049.11|3049.11|3049.11|3049.11|3049.11|0
1654587790000|2022-06-07 07:43:10|3049.18|3049.18|3049.18|3049.18|3049.18|3049.18|3049.18|3049.18|0
1654587800000|2022-06-07 07:43:20|3048.85|3048.85|3048.77|3048.77|3048.85|3048.85|3048.77|3048.77|0
1654587810000|2022-06-07 07:43:30|3048.87|3048.87|3048.87|3048.87|3048.87|3048.87|3048.87|3048.87|0
1654587830000|2022-06-07 07:43:50|3048.94|3048.94|3048.94|3048.94|3048.94|3048.94|3048.94|3048.94|0
1654587860000|2022-06-07 07:44:20|3048.28|3048.28|3048.02|3048.02|3048.35|3048.35|3048.02|3048.02|0
1654587870000|2022-06-07 07:44:30|3047.93|3047.93|3047.49|3047.49|3047.93|3047.93|3047.49|3047.49|0
1654587880000|2022-06-07 07:44:40|3047.16|3047.16|3047.16|3047.16|3047.16|3047.16|3047.16|3047.16|0
1654587890000|2022-06-07 07:44:50|3047.05|3047.05|3047.05|3047.05|3047.05|3047.05|3047.05|3047.05|0
1654587900000|2022-06-07 07:45:00|3046.89|3046.89|3046.89|3046.89|3046.89|3046.89|3046.89|3046.89|0
1654587930000|2022-06-07 07:45:30|3047.23|3047.23|3047.23|3047.23|3047.23|3047.23|3047.23|3047.23|0
1654587940000|2022-06-07 07:45:40|3047.89|3047.89|3047.69|3047.69|3047.89|3047.89|3047.69|3047.69|0
1654587960000|2022-06-07 07:46:00|3047.35|3047.35|3047.02|3047.02|3047.35|3047.35|3047.02|3047.02|0
1654587970000|2022-06-07 07:46:10|3047.25|3047.25|3047.25|3047.25|3047.25|3047.25|3047.25|3047.25|0
1654588020000|2022-06-07 07:47:00|3047.08|3047.08|3047|3047|3047.08|3047.08|3047|3047|0
1654588040000|2022-06-07 07:47:20|3047.1|3047.1|3047.1|3047.1|3047.1|3047.1|3047.1|3047.1|0
1654588070000|2022-06-07 07:47:50|3047.31|3047.31|3047.46|3047.46|3047.46|3047.46|3047.31|3047.31|0
1654588080000|2022-06-07 07:48:00|3047.54|3047.54|3047.54|3047.54|3047.61|3047.61|3047.54|3047.54|0
1654588100000|2022-06-07 07:48:20|3047.87|3047.87|3047.33|3047.33|3047.87|3047.87|3047.33|3047.33|0
1654588110000|2022-06-07 07:48:30|3047.49|3047.49|3047.49|3047.49|3047.49|3047.49|3047.49|3047.49|0
1654588130000|2022-06-07 07:48:50|3047.33|3047.33|3047.33|3047.33|3047.33|3047.33|3047.33|3047.33|0
1654588140000|2022-06-07 07:49:00|3047.44|3047.44|3048.03|3048.03|3048.03|3048.03|3047.44|3047.44|0
1654588180000|2022-06-07 07:49:40|3047.36|3047.36|3047.36|3047.36|3047.36|3047.36|3047.36|3047.36|0
1654588200000|2022-06-07 07:50:00|3048.36|3048.36|3047.36|3047.36|3048.36|3048.36|3047.36|3047.36|0
1654588210000|2022-06-07 07:50:10|3047.57|3047.57|3047.57|3047.57|3047.57|3047.57|3047.57|3047.57|0
1654588220000|2022-06-07 07:50:20|3047.23|3047.23|3047.23|3047.23|3047.23|3047.23|3047.23|3047.23|0
1654588230000|2022-06-07 07:50:30|3047.28|3047.28|3047.45|3047.45|3047.45|3047.45|3047.28|3047.28|0
1654588240000|2022-06-07 07:50:40|3047.12|3047.12|3046.96|3046.96|3047.12|3047.12|3046.96|3046.96|0
1654588250000|2022-06-07 07:50:50|3047.29|3047.29|3047.39|3047.39|3047.39|3047.39|3047.29|3047.29|0
1654588260000|2022-06-07 07:51:00|3047.74|3047.74|3048.16|3048.16|3048.24|3048.24|3047.74|3047.74|0
1654588290000|2022-06-07 07:51:30|3048.08|3048.08|3048.08|3048.08|3048.08|3048.08|3048.08|3048.08|0
1654588300000|2022-06-07 07:51:40|3048.27|3048.27|3048.94|3048.94|3048.94|3048.94|3048.27|3048.27|0
1654588310000|2022-06-07 07:51:50|3048.76|3048.76|3048.84|3048.84|3048.84|3048.84|3048.76|3048.76|0
1654588340000|2022-06-07 07:52:20|3048.67|3048.67|3048.67|3048.67|3048.67|3048.67|3048.67|3048.67|0
1654588370000|2022-06-07 07:52:50|3048.77|3048.77|3048.77|3048.77|3048.77|3048.77|3048.77|3048.77|0
1654588390000|2022-06-07 07:53:10|3048.59|3048.59|3048.49|3048.49|3048.59|3048.59|3048.49|3048.49|0
1654588410000|2022-06-07 07:53:30|3048.37|3048.37|3048.37|3048.37|3048.37|3048.37|3048.33|3048.33|0
1654588420000|2022-06-07 07:53:40|3048.53|3048.53|3048.61|3048.61|3048.85|3048.85|3048.53|3048.53|0
1654588430000|2022-06-07 07:53:50|3048.21|3048.21|3047.47|3047.47|3048.21|3048.21|3047.47|3047.47|0
1654588440000|2022-06-07 07:54:00|3047.14|3047.14|3048.62|3048.62|3048.62|3048.62|3047.14|3047.14|0
1654588450000|2022-06-07 07:54:10|3048.42|3048.42|3047.88|3047.88|3048.42|3048.42|3047.88|3047.88|0
1654588460000|2022-06-07 07:54:20|3047.67|3047.67|3047.5|3047.5|3047.67|3047.67|3047.5|3047.5|0
1654588470000|2022-06-07 07:54:30|3047.64|3047.64|3047.64|3047.64|3047.64|3047.64|3047.64|3047.64|0
1654588480000|2022-06-07 07:54:40|3047.74|3047.74|3047.74|3047.74|3047.74|3047.74|3047.74|3047.74|0
1654588490000|2022-06-07 07:54:50|3047.82|3047.82|3047.82|3047.82|3047.82|3047.82|3047.82|3047.82|0
1654588520000|2022-06-07 07:55:20|3047.98|3047.98|3047.82|3047.82|3047.98|3047.98|3047.82|3047.82|0
1654588530000|2022-06-07 07:55:30|3047.74|3047.74|3048.08|3048.08|3048.08|3048.08|3047.74|3047.74|0
1654588550000|2022-06-07 07:55:50|3048.01|3048.01|3048.01|3048.01|3048.01|3048.01|3048.01|3048.01|0
1654588560000|2022-06-07 07:56:00|3047.85|3047.85|3047.93|3047.93|3047.93|3047.93|3047.85|3047.85|0
1654588570000|2022-06-07 07:56:10|3048.34|3048.34|3048.5|3048.5|3048.5|3048.5|3048.34|3048.34|0
1654588590000|2022-06-07 07:56:30|3048.17|3048.17|3048.17|3048.17|3048.17|3048.17|3048.17|3048.17|0
1654588610000|2022-06-07 07:56:50|3048.09|3048.09|3048.01|3048.01|3048.09|3048.09|3048.01|3048.01|0
1654588620000|2022-06-07 07:57:00|3047.64|3047.64|3047.47|3047.47|3047.64|3047.64|3047.47|3047.47|0
1654588670000|2022-06-07 07:57:50|3047.56|3047.56|3047.56|3047.56|3047.56|3047.56|3047.38|3047.38|0
1654588690000|2022-06-07 07:58:10|3047.46|3047.46|3047.46|3047.46|3047.46|3047.46|3047.46|3047.46|0
1654588700000|2022-06-07 07:58:20|3047.79|3047.79|3047.87|3047.87|3047.87|3047.87|3047.79|3047.79|0
1654588710000|2022-06-07 07:58:30|3047.69|3047.69|3047.69|3047.69|3047.69|3047.69|3047.69|3047.69|0
1654588740000|2022-06-07 07:59:00|3047.76|3047.76|3047.84|3047.84|3047.95|3047.95|3047.76|3047.76|0
1654588760000|2022-06-07 07:59:20|3048.18|3048.18|3048.87|3048.87|3048.95|3048.95|3048.18|3048.18|0
1654588780000|2022-06-07 07:59:40|3049.05|3049.05|3049.05|3049.05|3049.05|3049.05|3049.05|3049.05|0
1654588790000|2022-06-07 07:59:50|3048.82|3048.82|3048.82|3048.82|3048.82|3048.82|3048.82|3048.82|0
1654588800000|2022-06-07 08:00:00|3048.89|3048.89|3048.89|3048.89|3048.89|3048.89|3048.89|3048.89|0
1654588810000|2022-06-07 08:00:10|3048.82|3048.82|3048.95|3048.95|3048.95|3048.95|3048.75|3048.75|0
1654588820000|2022-06-07 08:00:20|3049.13|3049.13|3049.32|3049.32|3049.32|3049.32|3049.13|3049.13|0
1654588840000|2022-06-07 08:00:40|3049.39|3049.39|3049.39|3049.39|3049.39|3049.39|3049.39|3049.39|0
1654588850000|2022-06-07 08:00:50|3049.57|3049.57|3052.04|3052.04|3052.04|3052.04|3049.57|3049.57|0
1654588860000|2022-06-07 08:01:00|3052.39|3052.39|3052.18|3052.18|3052.39|3052.39|3052.18|3052.18|0
1654588870000|2022-06-07 08:01:10|3052.08|3052.08|3052.08|3052.08|3052.08|3052.08|3051.66|3051.66|0
1654588890000|2022-06-07 08:01:30|3052.16|3052.16|3052.5|3052.5|3052.5|3052.5|3052.16|3052.16|0
1654588900000|2022-06-07 08:01:40|3052.34|3052.34|3052.34|3052.34|3052.34|3052.34|3052.18|3052.18|0
1654588910000|2022-06-07 08:01:50|3052.26|3052.26|3052.26|3052.26|3052.26|3052.26|3052.26|3052.26|0
1654588920000|2022-06-07 08:02:00|3052.34|3052.34|3052.42|3052.42|3052.42|3052.42|3052.26|3052.26|0
1654588930000|2022-06-07 08:02:10|3052.5|3052.5|3052.5|3052.5|3052.5|3052.5|3052.5|3052.5|0
1654588940000|2022-06-07 08:02:20|3052.58|3052.58|3052.84|3052.84|3052.92|3052.92|3052.58|3052.58|0
1654588950000|2022-06-07 08:02:30|3052.92|3052.92|3052.92|3052.92|3052.92|3052.92|3052.92|3052.92|0
1654588970000|2022-06-07 08:02:50|3053.28|3053.28|3053.28|3053.28|3053.28|3053.28|3053.28|3053.28|0
1654588990000|2022-06-07 08:03:10|3053.25|3053.25|3053.25|3053.25|3053.25|3053.25|3053.25|3053.25|0
1654589000000|2022-06-07 08:03:20|3053.09|3053.09|3053.09|3053.09|3053.09|3053.09|3053.09|3053.09|0
1654589010000|2022-06-07 08:03:30|3053.19|3053.19|3053.19|3053.19|3053.19|3053.19|3053.19|3053.19|0
1654589020000|2022-06-07 08:03:40|3053.28|3053.28|3053.28|3053.28|3053.28|3053.28|3053.28|3053.28|0
1654589040000|2022-06-07 08:04:00|3053.12|3053.12|3053.12|3053.12|3053.12|3053.12|3053.12|3053.12|0
1654589060000|2022-06-07 08:04:20|3053.04|3053.04|3053.04|3053.04|3053.04|3053.04|3053.04|3053.04|0
1654589090000|2022-06-07 08:04:50|3052.88|3052.88|3052.88|3052.88|3053.04|3053.04|3052.88|3052.88|0
1654589100000|2022-06-07 08:05:00|3052.96|3052.96|3053.54|3053.54|3053.54|3053.54|3052.96|3052.96|0
1654589110000|2022-06-07 08:05:10|3053.43|3053.43|3053.31|3053.31|3053.43|3053.43|3053.31|3053.31|0
1654589120000|2022-06-07 08:05:20|3053.23|3053.23|3053.15|3053.15|3053.23|3053.23|3053.15|3053.15|0
1654589130000|2022-06-07 08:05:30|3053.07|3053.07|3053.17|3053.17|3053.17|3053.17|3053.07|3053.07|0
1654589140000|2022-06-07 08:05:40|3053.51|3053.51|3053.59|3053.59|3053.59|3053.59|3053.51|3053.51|0
1654589150000|2022-06-07 08:05:50|3053.7|3053.7|3053.62|3053.62|3053.7|3053.7|3053.62|3053.62|0
1654589170000|2022-06-07 08:06:10|3053.76|3053.76|3054.75|3054.75|3055.02|3055.02|3053.69|3053.69|0
1654589180000|2022-06-07 08:06:20|3054.96|3054.96|3055.36|3055.36|3055.36|3055.36|3054.96|3054.96|0
1654589190000|2022-06-07 08:06:30|3055.28|3055.28|3055.36|3055.36|3055.36|3055.36|3055.28|3055.28|0
1654589200000|2022-06-07 08:06:40|3055.69|3055.69|3055.84|3055.84|3055.92|3055.92|3055.69|3055.69|0
1654589220000|2022-06-07 08:07:00|3055.77|3055.77|3055.77|3055.77|3055.77|3055.77|3055.77|3055.77|0
1654589230000|2022-06-07 08:07:10|3055.85|3055.85|3055.85|3055.85|3055.85|3055.85|3055.85|3055.85|0
1654589250000|2022-06-07 08:07:30|3055.95|3055.95|3056.51|3056.51|3056.51|3056.51|3055.95|3055.95|0
1654589270000|2022-06-07 08:07:50|3056.59|3056.59|3056.5|3056.5|3056.59|3056.59|3056.5|3056.5|0
1654589300000|2022-06-07 08:08:20|3056.35|3056.35|3056.68|3056.68|3056.78|3056.78|3056.35|3056.35|0
1654589310000|2022-06-07 08:08:30|3056.6|3056.6|3056.5|3056.5|3056.6|3056.6|3056.5|3056.5|0
1654589320000|2022-06-07 08:08:40|3056.66|3056.66|3055.66|3055.66|3056.66|3056.66|3055.66|3055.66|0
1654589330000|2022-06-07 08:08:50|3055.33|3055.33|3055.33|3055.33|3055.33|3055.33|3055.33|3055.33|0
1654589340000|2022-06-07 08:09:00|3054.99|3054.99|3055.22|3055.22|3055.22|3055.22|3054.99|3054.99|0
1654589350000|2022-06-07 08:09:10|3055.29|3055.29|3055.29|3055.29|3055.29|3055.29|3055.29|3055.29|0
1654589360000|2022-06-07 08:09:20|3055.12|3055.12|3055.4|3055.4|3055.47|3055.47|3055.12|3055.12|0
1654589370000|2022-06-07 08:09:30|3055.51|3055.51|3055.5|3055.5|3055.62|3055.62|3055.47|3055.47|0
1654589380000|2022-06-07 08:09:40|3055.4|3055.4|3055.4|3055.4|3055.4|3055.4|3055.4|3055.4|0
1654589390000|2022-06-07 08:09:50|3055.31|3055.31|3055.38|3055.38|3055.38|3055.38|3055.31|3055.31|0
1654589400000|2022-06-07 08:10:00|3055.72|3055.72|3055.32|3055.32|3055.72|3055.72|3055.32|3055.32|0
1654589420000|2022-06-07 08:10:20|3055.39|3055.39|3055.32|3055.32|3055.39|3055.39|3055.32|3055.32|0
1654589440000|2022-06-07 08:10:40|3055.35|3055.35|3055.35|3055.35|3055.35|3055.35|3055.35|3055.35|0
1654589450000|2022-06-07 08:10:50|3055.42|3055.42|3055.3|3055.3|3055.42|3055.42|3055.3|3055.3|0
1654589460000|2022-06-07 08:11:00|3055.96|3055.96|3055.88|3055.88|3055.96|3055.96|3055.88|3055.88|0
1654589470000|2022-06-07 08:11:10|3054.88|3054.88|3055.22|3055.22|3055.22|3055.22|3054.88|3054.88|0
1654589480000|2022-06-07 08:11:20|3055.3|3055.3|3054.96|3054.96|3055.3|3055.3|3054.96|3054.96|0
1654589490000|2022-06-07 08:11:30|3055.04|3055.04|3055.04|3055.04|3055.04|3055.04|3055.04|3055.04|0
1654589520000|2022-06-07 08:12:00|3054.89|3054.89|3054.51|3054.51|3054.89|3054.89|3054.51|3054.51|0
1654589530000|2022-06-07 08:12:10|3054.34|3054.34|3054.22|3054.22|3054.34|3054.34|3054.22|3054.22|0
1654589550000|2022-06-07 08:12:30|3054.08|3054.08|3053.76|3053.76|3054.08|3054.08|3053.76|3053.76|0
1654589560000|2022-06-07 08:12:40|3053.66|3053.66|3053.74|3053.74|3053.74|3053.74|3053.66|3053.66|0
1654589590000|2022-06-07 08:13:10|3053.81|3053.81|3053.81|3053.81|3053.81|3053.81|3053.81|3053.81|0
1654589600000|2022-06-07 08:13:20|3053.97|3053.97|3053.64|3053.64|3053.97|3053.97|3053.64|3053.64|0
1654589610000|2022-06-07 08:13:30|3053.57|3053.57|3053.57|3053.57|3053.57|3053.57|3053.57|3053.57|0
1654589630000|2022-06-07 08:13:50|3053.72|3053.72|3053.72|3053.72|3053.72|3053.72|3053.72|3053.72|0
1654589640000|2022-06-07 08:14:00|3053.83|3053.83|3053.83|3053.83|3053.83|3053.83|3053.83|3053.83|0
1654589700000|2022-06-07 08:15:00|3053.16|3053.16|3053.34|3053.34|3053.34|3053.34|3053.16|3053.16|0
1654589730000|2022-06-07 08:15:30|3053.54|3053.54|3053.54|3053.54|3053.54|3053.54|3053.54|3053.54|0
1654589740000|2022-06-07 08:15:40|3053.46|3053.46|3053.26|3053.26|3053.46|3053.46|3053.26|3053.26|0
1654589760000|2022-06-07 08:16:00|3052.92|3052.92|3052.68|3052.68|3052.92|3052.92|3052.58|3052.58|0
1654589770000|2022-06-07 08:16:10|3052.83|3052.83|3052.94|3052.94|3052.94|3052.94|3052.83|3052.83|0
1654589780000|2022-06-07 08:16:20|3052.73|3052.73|3052.94|3052.94|3052.94|3052.94|3052.73|3052.73|0
1654589800000|2022-06-07 08:16:40|3053.03|3053.03|3053.03|3053.03|3053.03|3053.03|3053.03|3053.03|0
1654589810000|2022-06-07 08:16:50|3052.99|3052.99|3052.99|3052.99|3052.99|3052.99|3052.99|3052.99|0
1654589820000|2022-06-07 08:17:00|3052.91|3052.91|3052.83|3052.83|3052.91|3052.91|3052.83|3052.83|0
1654589830000|2022-06-07 08:17:10|3053.14|3053.14|3053.14|3053.14|3053.14|3053.14|3053.14|3053.14|0
1654589850000|2022-06-07 08:17:30|3053.07|3053.07|3053.07|3053.07|3053.07|3053.07|3053.07|3053.07|0
1654589860000|2022-06-07 08:17:40|3053.03|3053.03|3053.1|3053.1|3053.1|3053.1|3053.03|3053.03|0
1654589900000|2022-06-07 08:18:20|3053.03|3053.03|3053.03|3053.03|3053.03|3053.03|3053.03|3053.03|0
1654589910000|2022-06-07 08:18:30|3053.13|3053.13|3053.23|3053.23|3053.23|3053.23|3053.13|3053.13|0
1654589920000|2022-06-07 08:18:40|3053.12|3053.12|3053.12|3053.12|3053.12|3053.12|3053.12|3053.12|0
1654589930000|2022-06-07 08:18:50|3053.28|3053.28|3053.28|3053.28|3053.28|3053.28|3053.28|3053.28|0
1654589940000|2022-06-07 08:19:00|3053.35|3053.35|3053.16|3053.16|3053.35|3053.35|3053.07|3053.07|0
1654589950000|2022-06-07 08:19:10|3052.82|3052.82|3052.82|3052.82|3052.82|3052.82|3052.82|3052.82|0
1654589970000|2022-06-07 08:19:30|3052.16|3052.16|3052.16|3052.16|3052.16|3052.16|3052.16|3052.16|0
1654589990000|2022-06-07 08:19:50|3051.87|3051.87|3051.87|3051.87|3051.87|3051.87|3051.87|3051.87|0
1654590000000|2022-06-07 08:20:00|3051.95|3051.95|3051.95|3051.95|3051.95|3051.95|3051.95|3051.95|0
1654590010000|2022-06-07 08:20:10|3052.02|3052.02|3052.02|3052.02|3052.02|3052.02|3052.02|3052.02|0
1654590040000|2022-06-07 08:20:40|3052.23|3052.23|3052.34|3052.34|3052.34|3052.34|3052.23|3052.23|0
1654590050000|2022-06-07 08:20:50|3052.47|3052.47|3052.47|3052.47|3052.47|3052.47|3052.47|3052.47|0
1654590060000|2022-06-07 08:21:00|3052.31|3052.31|3051.66|3051.66|3052.31|3052.31|3051.66|3051.66|0
1654590070000|2022-06-07 08:21:10|3051.55|3051.55|3051.43|3051.43|3051.55|3051.55|3051.43|3051.43|0
1654590080000|2022-06-07 08:21:20|3051.33|3051.33|3051.33|3051.33|3051.33|3051.33|3051.33|3051.33|0
1654590140000|2022-06-07 08:22:20|3051.41|3051.41|3051.33|3051.33|3051.41|3051.41|3051.33|3051.33|0
1654590190000|2022-06-07 08:23:10|3051.42|3051.42|3051.42|3051.42|3051.42|3051.42|3051.42|3051.42|0
1654590200000|2022-06-07 08:23:20|3051.21|3051.21|3051.21|3051.21|3051.21|3051.21|3051.21|3051.21|0
1654590220000|2022-06-07 08:23:40|3051.13|3051.13|3051.13|3051.13|3051.13|3051.13|3051.13|3051.13|0
1654590230000|2022-06-07 08:23:50|3051.21|3051.21|3051.21|3051.21|3051.21|3051.21|3051.21|3051.21|0
1654590240000|2022-06-07 08:24:00|3050.9|3050.9|3050.9|3050.9|3050.9|3050.9|3050.9|3050.9|0
1654590280000|2022-06-07 08:24:40|3050.82|3050.82|3051.01|3051.01|3051.01|3051.01|3050.82|3050.82|0
1654590300000|2022-06-07 08:25:00|3050.7|3050.7|3050.7|3050.7|3050.7|3050.7|3050.7|3050.7|0
1654590310000|2022-06-07 08:25:10|3050.61|3050.61|3050.27|3050.27|3050.61|3050.61|3050.27|3050.27|0
1654590320000|2022-06-07 08:25:20|3050.11|3050.11|3050.11|3050.11|3050.11|3050.11|3050.11|3050.11|0
1654590340000|2022-06-07 08:25:40|3049.88|3049.88|3049.88|3049.88|3049.88|3049.88|3049.88|3049.88|0
1654590360000|2022-06-07 08:26:00|3049.84|3049.84|3049.58|3049.58|3049.84|3049.84|3049.58|3049.58|0
1654590380000|2022-06-07 08:26:20|3049.11|3049.11|3049.11|3049.11|3049.11|3049.11|3049.11|3049.11|0
1654590390000|2022-06-07 08:26:30|3048.94|3048.94|3048.86|3048.86|3049.11|3049.11|3048.86|3048.86|0
1654590400000|2022-06-07 08:26:40|3048.96|3048.96|3048.96|3048.96|3048.96|3048.96|3048.96|3048.96|0
1654590430000|2022-06-07 08:27:10|3049.12|3049.12|3049.12|3049.12|3049.12|3049.12|3049.12|3049.12|0
1654590440000|2022-06-07 08:27:20|3048.76|3048.76|3048.87|3048.87|3048.87|3048.87|3048.76|3048.76|0
1654590450000|2022-06-07 08:27:30|3048.77|3048.77|3048.77|3048.77|3048.77|3048.77|3048.77|3048.77|0
1654590490000|2022-06-07 08:28:10|3048.59|3048.59|3048.83|3048.83|3049.26|3049.26|3048.59|3048.59|0
1654590500000|2022-06-07 08:28:20|3048.71|3048.71|3048.71|3048.71|3048.71|3048.71|3048.71|3048.71|0
1654590510000|2022-06-07 08:28:30|3048.48|3048.48|3048.48|3048.48|3048.48|3048.48|3048.48|3048.48|0
1654590540000|2022-06-07 08:29:00|3048.27|3048.27|3048.27|3048.27|3048.27|3048.27|3048.27|3048.27|0
1654590550000|2022-06-07 08:29:10|3048.19|3048.19|3048.19|3048.19|3048.19|3048.19|3048.19|3048.19|0
1654590590000|2022-06-07 08:29:50|3048.01|3048.01|3047.6|3047.6|3048.01|3048.01|3047.6|3047.6|0
1654590600000|2022-06-07 08:30:00|3047.45|3047.45|3046.84|3046.84|3047.45|3047.45|3046.84|3046.84|0
1654590620000|2022-06-07 08:30:20|3046.66|3046.66|3046.15|3046.15|3046.66|3046.66|3046.15|3046.15|0
1654590630000|2022-06-07 08:30:30|3046.18|3046.18|3046.18|3046.18|3046.18|3046.18|3046.18|3046.18|0
1654590670000|2022-06-07 08:31:10|3045.97|3045.97|3045.66|3045.66|3045.97|3045.97|3045.66|3045.66|0
1654590700000|2022-06-07 08:31:40|3045.75|3045.75|3045.84|3045.84|3045.84|3045.84|3045.75|3045.75|0
1654590720000|2022-06-07 08:32:00|3045.66|3045.66|3046.65|3046.65|3046.65|3046.65|3045.66|3045.66|0
1654590730000|2022-06-07 08:32:10|3046.89|3046.89|3046.97|3046.97|3046.97|3046.97|3046.89|3046.89|0
1654590740000|2022-06-07 08:32:20|3047.05|3047.05|3047.05|3047.05|3047.05|3047.05|3047.05|3047.05|0
1654590750000|2022-06-07 08:32:30|3046.81|3046.81|3046.81|3046.81|3046.81|3046.81|3046.81|3046.81|0
1654590780000|2022-06-07 08:33:00|3046.89|3046.89|3046.81|3046.81|3046.89|3046.89|3046.81|3046.81|0
1654590790000|2022-06-07 08:33:10|3046.73|3046.73|3046.89|3046.89|3046.89|3046.89|3046.73|3046.73|0
1654590800000|2022-06-07 08:33:20|3046.73|3046.73|3046.73|3046.73|3046.73|3046.73|3046.73|3046.73|0
1654590810000|2022-06-07 08:33:30|3046.52|3046.52|3046.52|3046.52|3046.52|3046.52|3046.52|3046.52|0
1654590830000|2022-06-07 08:33:50|3046.68|3046.68|3046.52|3046.52|3046.68|3046.68|3046.52|3046.52|0
1654590840000|2022-06-07 08:34:00|3046.68|3046.68|3046.68|3046.68|3046.68|3046.68|3046.68|3046.68|0
1654590850000|2022-06-07 08:34:10|3046.57|3046.57|3046.57|3046.57|3046.57|3046.57|3046.57|3046.57|0
1654590860000|2022-06-07 08:34:20|3046.9|3046.9|3047.23|3047.23|3047.23|3047.23|3046.9|3046.9|0
1654590890000|2022-06-07 08:34:50|3047.12|3047.12|3047.12|3047.12|3047.12|3047.12|3047.12|3047.12|0
1654590900000|2022-06-07 08:35:00|3047.45|3047.45|3047.45|3047.45|3047.45|3047.45|3047.45|3047.45|0
1654590930000|2022-06-07 08:35:30|3047.66|3047.66|3047.76|3047.76|3047.76|3047.76|3047.66|3047.66|0
1654590940000|2022-06-07 08:35:40|3047.55|3047.55|3047.64|3047.64|3047.64|3047.64|3047.55|3047.55|0
1654590950000|2022-06-07 08:35:50|3047.85|3047.85|3047.85|3047.85|3047.85|3047.85|3047.85|3047.85|0
1654590960000|2022-06-07 08:36:00|3047.75|3047.75|3047.75|3047.75|3047.75|3047.75|3047.75|3047.75|0
1654590970000|2022-06-07 08:36:10|3047.67|3047.67|3047.67|3047.67|3047.67|3047.67|3047.67|3047.67|0
1654591010000|2022-06-07 08:36:50|3047.59|3047.59|3047.59|3047.59|3047.59|3047.59|3047.59|3047.59|0
1654591020000|2022-06-07 08:37:00|3047.51|3047.51|3047.51|3047.51|3047.51|3047.51|3047.51|3047.51|0
1654591030000|2022-06-07 08:37:10|3047.18|3047.18|3047.18|3047.18|3047.18|3047.18|3046.85|3046.85|0
1654591040000|2022-06-07 08:37:20|3047.26|3047.26|3047.26|3047.26|3047.26|3047.26|3047.26|3047.26|0
1654591050000|2022-06-07 08:37:30|3047.33|3047.33|3047.26|3047.26|3047.33|3047.33|3047.26|3047.26|0
1654591090000|2022-06-07 08:38:10|3047.16|3047.16|3047.16|3047.16|3047.16|3047.16|3047.16|3047.16|0
1654591140000|2022-06-07 08:39:00|3047.09|3047.09|3047.09|3047.09|3047.09|3047.09|3047.09|3047.09|0
1654591150000|2022-06-07 08:39:10|3047.62|3047.62|3047.8|3047.8|3047.8|3047.8|3047.62|3047.62|0
1654591170000|2022-06-07 08:39:30|3047.64|3047.64|3047.56|3047.56|3047.64|3047.64|3047.56|3047.56|0
1654591190000|2022-06-07 08:39:50|3047.64|3047.64|3047.25|3047.25|3047.64|3047.64|3047.25|3047.25|0
1654591200000|2022-06-07 08:40:00|3047.43|3047.43|3047.51|3047.51|3047.59|3047.59|3047.43|3047.43|0
1654591210000|2022-06-07 08:40:10|3047.59|3047.59|3047.65|3047.65|3047.73|3047.73|3047.59|3047.59|0
1654591230000|2022-06-07 08:40:30|3047.74|3047.74|3047.95|3047.95|3047.95|3047.95|3047.74|3047.74|0
1654591240000|2022-06-07 08:40:40|3047.87|3047.87|3047.87|3047.87|3047.87|3047.87|3047.87|3047.87|0
1654591250000|2022-06-07 08:40:50|3047.94|3047.94|3048.02|3048.02|3048.1|3048.1|3047.94|3047.94|0
1654591260000|2022-06-07 08:41:00|3047.94|3047.94|3047.94|3047.94|3047.94|3047.94|3047.94|3047.94|0
1654591270000|2022-06-07 08:41:10|3047.61|3047.61|3047.61|3047.61|3047.61|3047.61|3047.61|3047.61|0
1654591320000|2022-06-07 08:42:00|3047.53|3047.53|3047.53|3047.53|3047.53|3047.53|3047.53|3047.53|0
1654591370000|2022-06-07 08:42:50|3047.61|3047.61|3047.61|3047.61|3047.61|3047.61|3047.61|3047.61|0
1654591400000|2022-06-07 08:43:20|3046.94|3046.94|3047.02|3047.02|3047.02|3047.02|3046.94|3046.94|0
1654591410000|2022-06-07 08:43:30|3046.84|3046.84|3046.84|3046.84|3046.84|3046.84|3046.84|3046.84|0
1654591430000|2022-06-07 08:43:50|3046.92|3046.92|3047.08|3047.08|3047.08|3047.08|3046.92|3046.92|0
1654591460000|2022-06-07 08:44:20|3047.16|3047.16|3047.16|3047.16|3047.16|3047.16|3047.08|3047.08|0
1654591520000|2022-06-07 08:45:20|3047.49|3047.49|3047.49|3047.49|3047.49|3047.49|3047.49|3047.49|0
1654591530000|2022-06-07 08:45:30|3047.57|3047.57|3047.57|3047.57|3047.57|3047.57|3047.57|3047.57|0
1654591540000|2022-06-07 08:45:40|3047.65|3047.65|3047.65|3047.65|3047.65|3047.65|3047.65|3047.65|0
1654591550000|2022-06-07 08:45:50|3047.57|3047.57|3047.45|3047.45|3047.57|3047.57|3047.45|3047.45|0
1654591560000|2022-06-07 08:46:00|3047.39|3047.39|3047.39|3047.39|3047.39|3047.39|3047.39|3047.39|0
1654591580000|2022-06-07 08:46:20|3047.53|3047.53|3047.53|3047.53|3047.53|3047.53|3047.53|3047.53|0
1654591590000|2022-06-07 08:46:30|3047.31|3047.31|3046.64|3046.64|3047.31|3047.31|3046.64|3046.64|0
1654591610000|2022-06-07 08:46:50|3046.74|3046.74|3046.74|3046.74|3046.74|3046.74|3046.74|3046.74|0
1654591690000|2022-06-07 08:48:10|3046.9|3046.9|3047.49|3047.49|3047.49|3047.49|3046.82|3046.82|0
1654591710000|2022-06-07 08:48:30|3047.46|3047.46|3047.62|3047.62|3047.62|3047.62|3047.46|3047.46|0
1654591730000|2022-06-07 08:48:50|3047.54|3047.54|3047.54|3047.54|3047.54|3047.54|3047.54|3047.54|0
1654591740000|2022-06-07 08:49:00|3047.65|3047.65|3047.75|3047.75|3047.75|3047.75|3047.65|3047.65|0
1654591790000|2022-06-07 08:49:50|3047.62|3047.62|3047.49|3047.49|3047.62|3047.62|3047.49|3047.49|0
1654591810000|2022-06-07 08:50:10|3047.33|3047.33|3047.16|3047.16|3047.33|3047.33|3047.16|3047.16|0
1654591820000|2022-06-07 08:50:20|3046.97|3046.97|3047.16|3047.16|3047.16|3047.16|3046.97|3046.97|0
1654591830000|2022-06-07 08:50:30|3047.09|3047.09|3047.09|3047.09|3047.09|3047.09|3047.09|3047.09|0
1654591840000|2022-06-07 08:50:40|3047.17|3047.17|3047.09|3047.09|3047.25|3047.25|3047.09|3047.09|0
1654591850000|2022-06-07 08:50:50|3047.17|3047.17|3047.09|3047.09|3047.17|3047.17|3047.09|3047.09|0
1654591860000|2022-06-07 08:51:00|3047.01|3047.01|3046.62|3046.62|3047.01|3047.01|3046.62|3046.62|0
1654591870000|2022-06-07 08:51:10|3046.7|3046.7|3046.59|3046.59|3046.7|3046.7|3046.49|3046.49|0
1654591880000|2022-06-07 08:51:20|3046.72|3046.72|3046.34|3046.34|3046.84|3046.84|3046.34|3046.34|0
1654591890000|2022-06-07 08:51:30|3046.27|3046.27|3046.27|3046.27|3046.27|3046.27|3046.27|3046.27|0
1654591900000|2022-06-07 08:51:40|3046.42|3046.42|3046.6|3046.6|3046.6|3046.6|3046.42|3046.42|0
1654591910000|2022-06-07 08:51:50|3046.52|3046.52|3046.44|3046.44|3046.52|3046.52|3046.44|3046.44|0
1654591920000|2022-06-07 08:52:00|3046.52|3046.52|3046.52|3046.52|3046.52|3046.52|3046.52|3046.52|0
1654591930000|2022-06-07 08:52:10|3046.32|3046.32|3045.9|3045.9|3046.32|3046.32|3045.9|3045.9|0
1654591940000|2022-06-07 08:52:20|3045.82|3045.82|3045.82|3045.82|3045.82|3045.82|3045.82|3045.82|0
1654591950000|2022-06-07 08:52:30|3045.9|3045.9|3045.9|3045.9|3045.98|3045.98|3045.82|3045.82|0
1654591960000|2022-06-07 08:52:40|3046.01|3046.01|3046.01|3046.01|3046.01|3046.01|3046.01|3046.01|0
1654591970000|2022-06-07 08:52:50|3045.91|3045.91|3045.73|3045.73|3045.91|3045.91|3045.73|3045.73|0
1654591980000|2022-06-07 08:53:00|3045.81|3045.81|3045.73|3045.73|3045.81|3045.81|3045.73|3045.73|0
1654591990000|2022-06-07 08:53:10|3045.81|3045.81|3045.81|3045.81|3045.81|3045.81|3045.81|3045.81|0
1654592000000|2022-06-07 08:53:20|3045.49|3045.49|3045.57|3045.57|3045.57|3045.57|3045.49|3045.49|0
1654592010000|2022-06-07 08:53:30|3045.49|3045.49|3045.6|3045.6|3045.6|3045.6|3045.41|3045.41|0
1654592020000|2022-06-07 08:53:40|3045.64|3045.64|3045.64|3045.64|3045.64|3045.64|3045.64|3045.64|0
1654592030000|2022-06-07 08:53:50|3045.8|3045.8|3045.59|3045.59|3045.8|3045.8|3045.59|3045.59|0
1654592060000|2022-06-07 08:54:20|3045.51|3045.51|3045.51|3045.51|3045.51|3045.51|3045.51|3045.51|0
1654592090000|2022-06-07 08:54:50|3045.59|3045.59|3045.59|3045.59|3045.59|3045.59|3045.59|3045.59|0
1654592130000|2022-06-07 08:55:30|3045.67|3045.67|3045.67|3045.67|3045.67|3045.67|3045.67|3045.67|0
1654592170000|2022-06-07 08:56:10|3045.56|3045.56|3045.74|3045.74|3045.74|3045.74|3045.56|3045.56|0
1654592190000|2022-06-07 08:56:30|3045.82|3045.82|3045.82|3045.82|3045.82|3045.82|3045.82|3045.82|0
1654592220000|2022-06-07 08:57:00|3045.93|3045.93|3045.93|3045.93|3045.93|3045.93|3045.93|3045.93|0
1654592280000|2022-06-07 08:58:00|3045.85|3045.85|3046.01|3046.01|3046.01|3046.01|3045.85|3045.85|0
1654592300000|2022-06-07 08:58:20|3045.91|3045.91|3045.91|3045.91|3045.91|3045.91|3045.91|3045.91|0
1654592330000|2022-06-07 08:58:50|3045.75|3045.75|3045.68|3045.68|3045.84|3045.84|3045.68|3045.68|0
1654592340000|2022-06-07 08:59:00|3045.76|3045.76|3045.76|3045.76|3045.76|3045.76|3045.76|3045.76|0
1654592350000|2022-06-07 08:59:10|3045.55|3045.55|3045.47|3045.47|3045.55|3045.55|3045.47|3045.47|0
1654592390000|2022-06-07 08:59:50|3045.14|3045.14|3044.26|3044.26|3045.14|3045.14|3044.26|3044.26|0
1654592400000|2022-06-07 09:00:00|3044.15|3044.15|3043.36|3043.36|3044.15|3044.15|3043.36|3043.36|0
1654592410000|2022-06-07 09:00:10|3043.47|3043.47|3043.47|3043.47|3043.47|3043.47|3043.47|3043.47|0
1654592420000|2022-06-07 09:00:20|3043.43|3043.43|3043.32|3043.32|3043.43|3043.43|3043.32|3043.32|0
1654592440000|2022-06-07 09:00:40|3043.17|3043.17|3043.05|3043.05|3043.25|3043.25|3043.05|3043.05|0
1654592460000|2022-06-07 09:01:00|3042.98|3042.98|3042.93|3042.93|3042.98|3042.98|3042.76|3042.76|0
1654592470000|2022-06-07 09:01:10|3042.97|3042.97|3042.87|3042.87|3042.97|3042.97|3042.87|3042.87|0
1654592480000|2022-06-07 09:01:20|3042.77|3042.77|3042.77|3042.77|3042.77|3042.77|3042.77|3042.77|0
1654592520000|2022-06-07 09:02:00|3042.87|3042.87|3043.38|3043.38|3043.38|3043.38|3042.87|3042.87|0
1654592530000|2022-06-07 09:02:10|3043.62|3043.62|3043.94|3043.94|3043.94|3043.94|3043.62|3043.62|0
1654592540000|2022-06-07 09:02:20|3044.01|3044.01|3044.01|3044.01|3044.01|3044.01|3044.01|3044.01|0
1654592600000|2022-06-07 09:03:20|3044.08|3044.08|3044.08|3044.08|3044.08|3044.08|3044.08|3044.08|0
1654592620000|2022-06-07 09:03:40|3043.75|3043.75|3043.75|3043.75|3043.75|3043.75|3043.75|3043.75|0
1654592660000|2022-06-07 09:04:20|3044.1|3044.1|3044.28|3044.28|3044.28|3044.28|3044.1|3044.1|0
1654592670000|2022-06-07 09:04:30|3044.1|3044.1|3043.77|3043.77|3044.1|3044.1|3043.77|3043.77|0
1654592680000|2022-06-07 09:04:40|3043.44|3043.44|3043.23|3043.23|3043.44|3043.44|3043.23|3043.23|0
1654592710000|2022-06-07 09:05:10|3043.13|3043.13|3043.13|3043.13|3043.13|3043.13|3043.13|3043.13|0
1654592740000|2022-06-07 09:05:40|3043.03|3043.03|3043.03|3043.03|3043.03|3043.03|3043.03|3043.03|0
1654592760000|2022-06-07 09:06:00|3042.79|3042.79|3042.39|3042.39|3042.79|3042.79|3042.39|3042.39|0
1654592790000|2022-06-07 09:06:30|3042.04|3042.04|3042.04|3042.04|3042.04|3042.04|3042.04|3042.04|0
1654592830000|2022-06-07 09:07:10|3041.92|3041.92|3041.92|3041.92|3041.92|3041.92|3041.92|3041.92|0
1654592850000|2022-06-07 09:07:30|3041.82|3041.82|3041.82|3041.82|3041.82|3041.82|3041.82|3041.82|0
1654592890000|2022-06-07 09:08:10|3041.64|3041.64|3041.64|3041.64|3041.64|3041.64|3041.64|3041.64|0
1654592940000|2022-06-07 09:09:00|3042.04|3042.04|3042.96|3042.96|3043.07|3043.07|3042.04|3042.04|0
1654592950000|2022-06-07 09:09:10|3042.76|3042.76|3042.74|3042.74|3042.84|3042.84|3042.74|3042.74|0
1654592960000|2022-06-07 09:09:20|3042.59|3042.59|3042.59|3042.59|3042.59|3042.59|3042.59|3042.59|0
1654592970000|2022-06-07 09:09:30|3041.93|3041.93|3041.93|3041.93|3041.93|3041.93|3041.93|3041.93|0
1654592990000|2022-06-07 09:09:50|3041.82|3041.82|3041.82|3041.82|3041.82|3041.82|3041.82|3041.82|0
1654593000000|2022-06-07 09:10:00|3041.75|3041.75|3041.75|3041.75|3041.75|3041.75|3041.75|3041.75|0
1654593040000|2022-06-07 09:10:40|3042.09|3042.09|3042.75|3042.75|3042.75|3042.75|3042.09|3042.09|0
1654593050000|2022-06-07 09:10:50|3042.94|3042.94|3043.27|3043.27|3043.27|3043.27|3042.94|3042.94|0
1654593060000|2022-06-07 09:11:00|3043.48|3043.48|3043.73|3043.73|3043.73|3043.73|3043.48|3043.48|0
1654593070000|2022-06-07 09:11:10|3043.68|3043.68|3043.82|3043.82|3043.9|3043.9|3043.68|3043.68|0
1654593080000|2022-06-07 09:11:20|3043.66|3043.66|3043.66|3043.66|3043.66|3043.66|3043.66|3043.66|0
1654593100000|2022-06-07 09:11:40|3043.5|3043.5|3043.42|3043.42|3043.5|3043.5|3043.42|3043.42|0
1654593120000|2022-06-07 09:12:00|3043.09|3043.09|3043.2|3043.2|3043.2|3043.2|3043.09|3043.09|0
1654593170000|2022-06-07 09:12:50|3043.53|3043.53|3043.86|3043.86|3043.86|3043.86|3043.53|3043.53|0
1654593190000|2022-06-07 09:13:10|3044.17|3044.17|3044.17|3044.17|3044.17|3044.17|3044.17|3044.17|0
1654593200000|2022-06-07 09:13:20|3044.07|3044.07|3044.07|3044.07|3044.07|3044.07|3044.07|3044.07|0
1654593220000|2022-06-07 09:13:40|3043.95|3043.95|3043.95|3043.95|3043.95|3043.95|3043.95|3043.95|0
1654593240000|2022-06-07 09:14:00|3043.62|3043.62|3043.62|3043.62|3043.62|3043.62|3043.62|3043.62|0
1654593250000|2022-06-07 09:14:10|3043.55|3043.55|3043.55|3043.55|3043.55|3043.55|3043.55|3043.55|0
1654593310000|2022-06-07 09:15:10|3043.36|3043.36|3043.36|3043.36|3043.36|3043.36|3043.36|3043.36|0
1654593320000|2022-06-07 09:15:20|3043.29|3043.29|3042.96|3042.96|3043.29|3043.29|3042.96|3042.96|0
1654593380000|2022-06-07 09:16:20|3043.03|3043.03|3043.03|3043.03|3043.03|3043.03|3043.03|3043.03|0
1654593400000|2022-06-07 09:16:40|3042.92|3042.92|3042.92|3042.92|3042.92|3042.92|3042.92|3042.92|0
1654593430000|2022-06-07 09:17:10|3042.84|3042.84|3042.84|3042.84|3042.84|3042.84|3042.84|3042.84|0
1654593480000|2022-06-07 09:18:00|3042.6|3042.6|3042.6|3042.6|3042.6|3042.6|3042.6|3042.6|0
1654593490000|2022-06-07 09:18:10|3042.68|3042.68|3042.68|3042.68|3042.68|3042.68|3042.68|3042.68|0
1654593510000|2022-06-07 09:18:30|3042.6|3042.6|3042.6|3042.6|3042.6|3042.6|3042.6|3042.6|0
1654593550000|2022-06-07 09:19:10|3042.68|3042.68|3042.68|3042.68|3042.68|3042.68|3042.68|3042.68|0
1654593570000|2022-06-07 09:19:30|3042.79|3042.79|3042.87|3042.87|3042.87|3042.87|3042.79|3042.79|0
1654593590000|2022-06-07 09:19:50|3043.87|3043.87|3045.22|3045.22|3045.31|3045.31|3043.87|3043.87|0
1654593600000|2022-06-07 09:20:00|3045.43|3045.43|3046.16|3046.16|3046.16|3046.16|3045.43|3045.43|0
1654593610000|2022-06-07 09:20:10|3046.67|3046.67|3047.29|3047.29|3047.29|3047.29|3046.67|3046.67|0
1654593620000|2022-06-07 09:20:20|3047.74|3047.74|3048.32|3048.32|3048.32|3048.32|3047.74|3047.74|0
1654593630000|2022-06-07 09:20:30|3048.36|3048.36|3048.54|3048.54|3048.54|3048.54|3048.36|3048.36|0
1654593640000|2022-06-07 09:20:40|3048.94|3048.94|3049.22|3049.22|3049.22|3049.22|3048.94|3048.94|0
1654593650000|2022-06-07 09:20:50|3049.55|3049.55|3050.09|3050.09|3050.09|3050.09|3049.55|3049.55|0
1654593660000|2022-06-07 09:21:00|3050.17|3050.17|3050.17|3050.17|3050.17|3050.17|3050.17|3050.17|0
1654593670000|2022-06-07 09:21:10|3050.34|3050.34|3050.43|3050.43|3050.43|3050.43|3050.34|3050.34|0
1654593680000|2022-06-07 09:21:20|3050.35|3050.35|3050.35|3050.35|3050.35|3050.35|3050.35|3050.35|0
1654593700000|2022-06-07 09:21:40|3050.43|3050.43|3050.43|3050.43|3050.43|3050.43|3050.43|3050.43|0
1654593720000|2022-06-07 09:22:00|3050.51|3050.51|3050.58|3050.58|3050.58|3050.58|3050.43|3050.43|0
1654593730000|2022-06-07 09:22:10|3050.69|3050.69|3050.65|3050.65|3050.69|3050.69|3050.65|3050.65|0
1654593760000|2022-06-07 09:22:40|3050.55|3050.55|3050.55|3050.55|3050.55|3050.55|3050.55|3050.55|0
1654593790000|2022-06-07 09:23:10|3050.74|3050.74|3050.74|3050.74|3050.74|3050.74|3050.74|3050.74|0
1654593810000|2022-06-07 09:23:30|3050.69|3050.69|3050.72|3050.72|3050.72|3050.72|3050.6|3050.6|0
1654593850000|2022-06-07 09:24:10|3050.76|3050.76|3050.76|3050.76|3050.76|3050.76|3050.76|3050.76|0
1654593890000|2022-06-07 09:24:50|3050.68|3050.68|3050.68|3050.68|3050.68|3050.68|3050.68|3050.68|0
1654593910000|2022-06-07 09:25:10|3050.84|3050.84|3050.84|3050.84|3050.84|3050.84|3050.84|3050.84|0
1654593940000|2022-06-07 09:25:40|3051.21|3051.21|3052.01|3052.01|3052.01|3052.01|3051.21|3051.21|0
1654593950000|2022-06-07 09:25:50|3052.11|3052.11|3052.11|3052.11|3052.11|3052.11|3052.11|3052.11|0
1654593980000|2022-06-07 09:26:20|3051.93|3051.93|3051.94|3051.94|3052.02|3052.02|3051.93|3051.93|0
1654593990000|2022-06-07 09:26:30|3051.6|3051.6|3050.6|3050.6|3051.6|3051.6|3050.6|3050.6|0
1654594000000|2022-06-07 09:26:40|3050.68|3050.68|3050.57|3050.57|3050.68|3050.68|3050.57|3050.57|0
1654594020000|2022-06-07 09:27:00|3050.68|3050.68|3050.89|3050.89|3050.89|3050.89|3050.68|3050.68|0
1654594060000|2022-06-07 09:27:40|3051.22|3051.22|3050.9|3050.9|3051.22|3051.22|3050.9|3050.9|0
1654594090000|2022-06-07 09:28:10|3050.72|3050.72|3050.49|3050.49|3050.72|3050.72|3050.49|3050.49|0
1654594100000|2022-06-07 09:28:20|3050.75|3050.75|3050.33|3050.33|3050.75|3050.75|3050.33|3050.33|0
1654594120000|2022-06-07 09:28:40|3050.45|3050.45|3050.45|3050.45|3050.45|3050.45|3050.45|3050.45|0
1654594140000|2022-06-07 09:29:00|3051.08|3051.08|3050.74|3050.74|3051.08|3051.08|3050.74|3050.74|0
1654594160000|2022-06-07 09:29:20|3050.83|3050.83|3050.91|3050.91|3050.91|3050.91|3050.83|3050.83|0
1654594180000|2022-06-07 09:29:40|3051.02|3051.02|3050.93|3050.93|3051.11|3051.11|3050.93|3050.93|0
1654594190000|2022-06-07 09:29:50|3051.13|3051.13|3051.13|3051.13|3051.13|3051.13|3051.13|3051.13|0
1654594200000|2022-06-07 09:30:00|3051.24|3051.24|3051.24|3051.24|3051.24|3051.24|3051.24|3051.24|0
1654594210000|2022-06-07 09:30:10|3051.66|3051.66|3051.84|3051.84|3051.84|3051.84|3051.66|3051.66|0
1654594220000|2022-06-07 09:30:20|3051.95|3051.95|3052.09|3052.09|3052.09|3052.09|3051.95|3051.95|0
1654594230000|2022-06-07 09:30:30|3053.09|3053.09|3053.01|3053.01|3053.09|3053.09|3052.93|3052.93|0
1654594240000|2022-06-07 09:30:40|3052.7|3052.7|3052.7|3052.7|3052.7|3052.7|3052.7|3052.7|0
1654594270000|2022-06-07 09:31:10|3052.37|3052.37|3052.37|3052.37|3052.37|3052.37|3052.37|3052.37|0
1654594280000|2022-06-07 09:31:20|3052.47|3052.47|3052.47|3052.47|3052.47|3052.47|3052.47|3052.47|0
1654594310000|2022-06-07 09:31:50|3052.57|3052.57|3052.57|3052.57|3052.57|3052.57|3052.57|3052.57|0
1654594320000|2022-06-07 09:32:00|3052.74|3052.74|3052.76|3052.76|3052.84|3052.84|3052.74|3052.74|0
1654594330000|2022-06-07 09:32:10|3052.84|3052.84|3052.84|3052.84|3052.84|3052.84|3052.84|3052.84|0
1654594350000|2022-06-07 09:32:30|3052.43|3052.43|3052.43|3052.43|3052.43|3052.43|3052.43|3052.43|0
1654594360000|2022-06-07 09:32:40|3052.33|3052.33|3052.41|3052.41|3052.41|3052.41|3052.33|3052.33|0
1654594370000|2022-06-07 09:32:50|3052.2|3052.2|3052.12|3052.12|3052.2|3052.2|3052.12|3052.12|0
1654594410000|2022-06-07 09:33:30|3052.22|3052.22|3052.22|3052.22|3052.22|3052.22|3052.22|3052.22|0
1654594440000|2022-06-07 09:34:00|3052.07|3052.07|3052.15|3052.15|3052.15|3052.15|3052.07|3052.07|0
1654594450000|2022-06-07 09:34:10|3052.07|3052.07|3051.99|3051.99|3052.07|3052.07|3051.99|3051.99|0
1654594460000|2022-06-07 09:34:20|3051.89|3051.89|3051.8|3051.8|3051.89|3051.89|3051.61|3051.61|0
1654594500000|2022-06-07 09:35:00|3052.04|3052.04|3052.02|3052.02|3052.2|3052.2|3052.02|3052.02|0
1654594510000|2022-06-07 09:35:10|3052.1|3052.1|3052.06|3052.06|3052.1|3052.1|3052.06|3052.06|0
1654594540000|2022-06-07 09:35:40|3051.74|3051.74|3051.82|3051.82|3051.82|3051.82|3051.74|3051.74|0
1654594560000|2022-06-07 09:36:00|3051.74|3051.74|3051.74|3051.74|3051.74|3051.74|3051.74|3051.74|0
1654594570000|2022-06-07 09:36:10|3052.15|3052.15|3053.34|3053.34|3053.34|3053.34|3052.15|3052.15|0
1654594580000|2022-06-07 09:36:20|3053.44|3053.44|3053.05|3053.05|3053.62|3053.62|3053.05|3053.05|0
1654594590000|2022-06-07 09:36:30|3052.84|3052.84|3052.42|3052.42|3052.84|3052.84|3052.42|3052.42|0
1654594600000|2022-06-07 09:36:40|3052.53|3052.53|3052.75|3052.75|3052.75|3052.75|3052.53|3052.53|0
1654594610000|2022-06-07 09:36:50|3052.54|3052.54|3052.54|3052.54|3052.54|3052.54|3052.54|3052.54|0
1654594640000|2022-06-07 09:37:20|3052.36|3052.36|3052.25|3052.25|3052.36|3052.36|3052.25|3052.25|0
1654594650000|2022-06-07 09:37:30|3052.77|3052.77|3052.56|3052.56|3052.87|3052.87|3052.56|3052.56|0
1654594680000|2022-06-07 09:38:00|3052.46|3052.46|3052.46|3052.46|3052.46|3052.46|3052.46|3052.46|0
1654594760000|2022-06-07 09:39:20|3052.36|3052.36|3052.36|3052.36|3052.36|3052.36|3052.36|3052.36|0
1654594790000|2022-06-07 09:39:50|3052.46|3052.46|3052.46|3052.46|3052.46|3052.46|3052.46|3052.46|0
1654594810000|2022-06-07 09:40:10|3052.38|3052.38|3052.38|3052.38|3052.38|3052.38|3052.38|3052.38|0
1654594830000|2022-06-07 09:40:30|3052.46|3052.46|3052.38|3052.38|3052.46|3052.46|3052.38|3052.38|0
1654594840000|2022-06-07 09:40:40|3052.45|3052.45|3052.45|3052.45|3052.45|3052.45|3052.45|3052.45|0
1654594870000|2022-06-07 09:41:10|3052.55|3052.55|3052.45|3052.45|3052.55|3052.55|3052.45|3052.45|0
1654594880000|2022-06-07 09:41:20|3052.8|3052.8|3052.8|3052.8|3052.8|3052.8|3052.8|3052.8|0
1654594900000|2022-06-07 09:41:40|3052.7|3052.7|3052.7|3052.7|3052.7|3052.7|3052.7|3052.7|0
1654594920000|2022-06-07 09:42:00|3052.86|3052.86|3052.96|3052.96|3052.96|3052.96|3052.86|3052.86|0
1654594940000|2022-06-07 09:42:20|3053.06|3053.06|3053.06|3053.06|3053.06|3053.06|3053.06|3053.06|0
1654594960000|2022-06-07 09:42:40|3052.84|3052.84|3052.95|3052.95|3052.95|3052.95|3052.84|3052.84|0
1654594970000|2022-06-07 09:42:50|3053.06|3053.06|3053.06|3053.06|3053.06|3053.06|3053.06|3053.06|0
1654594980000|2022-06-07 09:43:00|3052.7|3052.7|3052.7|3052.7|3052.7|3052.7|3052.7|3052.7|0
1654594990000|2022-06-07 09:43:10|3052.52|3052.52|3052.52|3052.52|3052.52|3052.52|3052.52|3052.52|0
1654595000000|2022-06-07 09:43:20|3052.35|3052.35|3052.35|3052.35|3052.35|3052.35|3052.35|3052.35|0
1654595030000|2022-06-07 09:43:50|3052.27|3052.27|3052.27|3052.27|3052.27|3052.27|3052.27|3052.27|0
1654595050000|2022-06-07 09:44:10|3052.16|3052.16|3052.16|3052.16|3052.16|3052.16|3052.16|3052.16|0
1654595060000|2022-06-07 09:44:20|3051.82|3051.82|3051.82|3051.82|3051.82|3051.82|3051.82|3051.82|0
1654595070000|2022-06-07 09:44:30|3051.9|3051.9|3051.98|3051.98|3051.98|3051.98|3051.9|3051.9|0
1654595090000|2022-06-07 09:44:50|3051.9|3051.9|3051.79|3051.79|3051.9|3051.9|3051.79|3051.79|0
1654595100000|2022-06-07 09:45:00|3051.71|3051.71|3051.79|3051.79|3051.79|3051.79|3051.71|3051.71|0
1654595110000|2022-06-07 09:45:10|3051.71|3051.71|3051.71|3051.71|3051.71|3051.71|3051.71|3051.71|0
1654595190000|2022-06-07 09:46:30|3051.63|3051.63|3051.55|3051.55|3051.63|3051.63|3051.55|3051.55|0
1654595220000|2022-06-07 09:47:00|3051.39|3051.39|3051.39|3051.39|3051.39|3051.39|3051.39|3051.39|0
1654595230000|2022-06-07 09:47:10|3051.43|3051.43|3051.1|3051.1|3051.43|3051.43|3051.1|3051.1|0
1654595270000|2022-06-07 09:47:50|3051.18|3051.18|3051.1|3051.1|3051.18|3051.18|3051.1|3051.1|0
1654595300000|2022-06-07 09:48:20|3051.43|3051.43|3051.43|3051.43|3051.43|3051.43|3051.43|3051.43|0
1654595330000|2022-06-07 09:48:50|3051.22|3051.22|3051.22|3051.22|3051.22|3051.22|3051.22|3051.22|0
1654595350000|2022-06-07 09:49:10|3051.14|3051.14|3051.14|3051.14|3051.14|3051.14|3051.14|3051.14|0
1654595360000|2022-06-07 09:49:20|3051.06|3051.06|3051.06|3051.06|3051.06|3051.06|3051.06|3051.06|0
1654595380000|2022-06-07 09:49:40|3051.14|3051.14|3051.14|3051.14|3051.14|3051.14|3051.14|3051.14|0
1654595400000|2022-06-07 09:50:00|3051.21|3051.21|3051.21|3051.21|3051.21|3051.21|3051.21|3051.21|0
1654595450000|2022-06-07 09:50:50|3051.29|3051.29|3051.29|3051.29|3051.29|3051.29|3051.29|3051.29|0
1654595480000|2022-06-07 09:51:20|3051.38|3051.38|3051.38|3051.38|3051.38|3051.38|3051.38|3051.38|0
1654595510000|2022-06-07 09:51:50|3051.45|3051.45|3051.38|3051.38|3051.45|3051.45|3051.38|3051.38|0
1654595520000|2022-06-07 09:52:00|3051.42|3051.42|3051.42|3051.42|3051.42|3051.42|3051.42|3051.42|0
1654595530000|2022-06-07 09:52:10|3051.5|3051.5|3051.5|3051.5|3051.5|3051.5|3051.5|3051.5|0
1654595550000|2022-06-07 09:52:30|3051.42|3051.42|3051.5|3051.5|3051.5|3051.5|3051.34|3051.34|0
1654595560000|2022-06-07 09:52:40|3051.57|3051.57|3051.57|3051.57|3051.57|3051.57|3051.5|3051.5|0
1654595570000|2022-06-07 09:52:50|3051.5|3051.5|3051.5|3051.5|3051.5|3051.5|3051.5|3051.5|0
1654595590000|2022-06-07 09:53:10|3051.57|3051.57|3051.49|3051.49|3051.57|3051.57|3051.49|3051.49|0
1654595620000|2022-06-07 09:53:40|3051.41|3051.41|3051.33|3051.33|3051.41|3051.41|3051.33|3051.33|0
1654595640000|2022-06-07 09:54:00|3051.41|3051.41|3051.41|3051.41|3051.41|3051.41|3051.41|3051.41|0
1654595650000|2022-06-07 09:54:10|3051.21|3051.21|3051.05|3051.05|3051.21|3051.21|3051.05|3051.05|0
1654595660000|2022-06-07 09:54:20|3051.12|3051.12|3050.97|3050.97|3051.12|3051.12|3050.97|3050.97|0
1654595670000|2022-06-07 09:54:30|3051.18|3051.18|3051.34|3051.34|3051.34|3051.34|3051.18|3051.18|0
1654595680000|2022-06-07 09:54:40|3051.85|3051.85|3051.65|3051.65|3051.85|3051.85|3051.65|3051.65|0
1654595690000|2022-06-07 09:54:50|3051.57|3051.57|3051.57|3051.57|3051.57|3051.57|3051.57|3051.57|0
1654595700000|2022-06-07 09:55:00|3051.65|3051.65|3052.03|3052.03|3052.03|3052.03|3051.65|3051.65|0
1654595710000|2022-06-07 09:55:10|3051.73|3051.73|3051.87|3051.87|3051.87|3051.87|3051.73|3051.73|0
1654595730000|2022-06-07 09:55:30|3051.97|3051.97|3051.97|3051.97|3051.97|3051.97|3051.97|3051.97|0
1654595740000|2022-06-07 09:55:40|3052.05|3052.05|3052.05|3052.05|3052.05|3052.05|3052.05|3052.05|0
1654595750000|2022-06-07 09:55:50|3052.29|3052.29|3052.13|3052.13|3052.29|3052.29|3052.13|3052.13|0
1654595770000|2022-06-07 09:56:10|3052.09|3052.09|3052.09|3052.09|3052.09|3052.09|3052.09|3052.09|0
1654595790000|2022-06-07 09:56:30|3052.4|3052.4|3052.4|3052.4|3052.4|3052.4|3052.4|3052.4|0
1654595800000|2022-06-07 09:56:40|3052.44|3052.44|3052.44|3052.44|3052.44|3052.44|3052.44|3052.44|0
1654595830000|2022-06-07 09:57:10|3052.54|3052.54|3052.54|3052.54|3052.54|3052.54|3052.54|3052.54|0
1654595890000|2022-06-07 09:58:10|3052.5|3052.5|3052.36|3052.36|3052.5|3052.5|3052.36|3052.36|0
1654595900000|2022-06-07 09:58:20|3052.13|3052.13|3051.69|3051.69|3052.13|3052.13|3051.69|3051.69|0
1654595940000|2022-06-07 09:59:00|3051.89|3051.89|3051.89|3051.89|3051.89|3051.89|3051.89|3051.89|0
1654595950000|2022-06-07 09:59:10|3051.79|3051.79|3051.68|3051.68|3051.79|3051.79|3051.68|3051.68|0
1654595990000|2022-06-07 09:59:50|3051.78|3051.78|3051.78|3051.78|3051.78|3051.78|3051.78|3051.78|0
1654596000000|2022-06-07 10:00:00|3051.71|3051.71|3051.56|3051.56|3051.71|3051.71|3051.56|3051.56|0
1654596040000|2022-06-07 10:00:40|3051.64|3051.64|3051.64|3051.64|3051.64|3051.64|3051.64|3051.64|0
1654596160000|2022-06-07 10:02:40|3051.73|3051.73|3051.64|3051.64|3051.73|3051.73|3051.64|3051.64|0
1654596190000|2022-06-07 10:03:10|3051.56|3051.56|3051.23|3051.23|3051.56|3051.56|3051.23|3051.23|0
1654596270000|2022-06-07 10:04:30|3051.13|3051.13|3050.82|3050.82|3051.13|3051.13|3050.82|3050.82|0
1654596280000|2022-06-07 10:04:40|3050.61|3050.61|3050.61|3050.61|3050.61|3050.61|3050.61|3050.61|0
1654596290000|2022-06-07 10:04:50|3050.63|3050.63|3050.39|3050.39|3050.63|3050.63|3050.39|3050.39|0
1654596320000|2022-06-07 10:05:20|3050.31|3050.31|3050.39|3050.39|3050.39|3050.39|3050.31|3050.31|0
1654596330000|2022-06-07 10:05:30|3050.18|3050.18|3050.08|3050.08|3050.18|3050.18|3050.08|3050.08|0
1654596340000|2022-06-07 10:05:40|3049.98|3049.98|3049.9|3049.9|3049.98|3049.98|3049.9|3049.9|0
1654596350000|2022-06-07 10:05:50|3049.97|3049.97|3049.36|3049.36|3049.97|3049.97|3049.17|3049.17|0
1654596360000|2022-06-07 10:06:00|3049.45|3049.45|3049.36|3049.36|3049.45|3049.45|3049.36|3049.36|0
1654596370000|2022-06-07 10:06:10|3049.28|3049.28|3048.95|3048.95|3049.28|3049.28|3048.95|3048.95|0
1654596380000|2022-06-07 10:06:20|3048.87|3048.87|3048.81|3048.81|3048.87|3048.87|3048.81|3048.81|0
1654596390000|2022-06-07 10:06:30|3048.96|3048.96|3048.96|3048.96|3048.96|3048.96|3048.96|3048.96|0
1654596400000|2022-06-07 10:06:40|3048.92|3048.92|3048.88|3048.88|3048.92|3048.92|3048.88|3048.88|0
1654596420000|2022-06-07 10:07:00|3048.67|3048.67|3048.67|3048.67|3048.67|3048.67|3048.67|3048.67|0
1654596430000|2022-06-07 10:07:10|3048.81|3048.81|3048.81|3048.81|3048.81|3048.81|3048.81|3048.81|0
1654596440000|2022-06-07 10:07:20|3048.9|3048.9|3048.9|3048.9|3048.9|3048.9|3048.9|3048.9|0
1654596450000|2022-06-07 10:07:30|3048.98|3048.98|3048.98|3048.98|3048.98|3048.98|3048.98|3048.98|0
1654596490000|2022-06-07 10:08:10|3049.06|3049.06|3048.85|3048.85|3049.06|3049.06|3048.85|3048.85|0
1654596560000|2022-06-07 10:09:20|3049.06|3049.06|3049.04|3049.04|3049.06|3049.06|3048.85|3048.85|0
1654596570000|2022-06-07 10:09:30|3049.24|3049.24|3049.24|3049.24|3049.24|3049.24|3049.24|3049.24|0
1654596580000|2022-06-07 10:09:40|3049.14|3049.14|3049.14|3049.14|3049.14|3049.14|3049.14|3049.14|0
1654596610000|2022-06-07 10:10:10|3048.91|3048.91|3049.24|3049.24|3049.24|3049.24|3048.91|3048.91|0
1654596630000|2022-06-07 10:10:30|3050.2|3050.2|3050.12|3050.12|3050.2|3050.2|3050.12|3050.12|0
1654596640000|2022-06-07 10:10:40|3050.04|3050.04|3049.84|3049.84|3050.04|3050.04|3049.84|3049.84|0
1654596660000|2022-06-07 10:11:00|3050|3050|3050|3050|3050|3050|3050|3050|0
1654596670000|2022-06-07 10:11:10|3050.11|3050.11|3049.95|3049.95|3050.22|3050.22|3049.95|3049.95|0
1654596700000|2022-06-07 10:11:40|3050.03|3050.03|3050.03|3050.03|3050.03|3050.03|3049.99|3049.99|0
1654596720000|2022-06-07 10:12:00|3050.2|3050.2|3050.2|3050.2|3050.2|3050.2|3050.2|3050.2|0
1654596820000|2022-06-07 10:13:40|3050.12|3050.12|3050.12|3050.12|3050.12|3050.12|3050.12|3050.12|0
1654596850000|2022-06-07 10:14:10|3049.91|3049.91|3049.91|3049.91|3049.91|3049.91|3049.91|3049.91|0
1654596890000|2022-06-07 10:14:50|3049.58|3049.58|3049.58|3049.58|3049.58|3049.58|3049.58|3049.58|0
1654596920000|2022-06-07 10:15:20|3049.5|3049.5|3049.5|3049.5|3049.5|3049.5|3049.5|3049.5|0
1654596940000|2022-06-07 10:15:40|3049.45|3049.45|3049.45|3049.45|3049.45|3049.45|3049.45|3049.45|0
1654596970000|2022-06-07 10:16:10|3049.23|3049.23|3049.3|3049.3|3049.3|3049.3|3049.23|3049.23|0
1654596980000|2022-06-07 10:16:20|3049.2|3049.2|3049.35|3049.35|3049.35|3049.35|3049.2|3049.2|0
1654597000000|2022-06-07 10:16:40|3049.25|3049.25|3049.25|3049.25|3049.25|3049.25|3049.25|3049.25|0
1654597020000|2022-06-07 10:17:00|3048.92|3048.92|3048.59|3048.59|3048.92|3048.92|3048.59|3048.59|0
1654597030000|2022-06-07 10:17:10|3048.47|3048.47|3048.36|3048.36|3048.47|3048.47|3048.36|3048.36|0
1654597050000|2022-06-07 10:17:30|3048.32|3048.32|3048.32|3048.32|3048.32|3048.32|3048.32|3048.32|0
1654597150000|2022-06-07 10:19:10|3047.96|3047.96|3048.01|3048.01|3048.01|3048.01|3047.96|3047.96|0
1654597160000|2022-06-07 10:19:20|3048.22|3048.22|3048.22|3048.22|3048.22|3048.22|3048.22|3048.22|0
1654597180000|2022-06-07 10:19:40|3048.39|3048.39|3048.39|3048.39|3048.39|3048.39|3048.39|3048.39|0
1654597190000|2022-06-07 10:19:50|3048.18|3048.18|3048.18|3048.18|3048.18|3048.18|3048.18|3048.18|0
1654597200000|2022-06-07 10:20:00|3048.09|3048.09|3048.01|3048.01|3048.09|3048.09|3048.01|3048.01|0
1654597210000|2022-06-07 10:20:10|3047.93|3047.93|3047.93|3047.93|3047.93|3047.93|3047.93|3047.93|0
1654597250000|2022-06-07 10:20:50|3047.82|3047.82|3047.71|3047.71|3047.82|3047.82|3047.71|3047.71|0
1654597260000|2022-06-07 10:21:00|3047.82|3047.82|3047.82|3047.82|3047.82|3047.82|3047.82|3047.82|0
1654597300000|2022-06-07 10:21:40|3047.64|3047.64|3047.99|3047.99|3047.99|3047.99|3047.64|3047.64|0
1654597320000|2022-06-07 10:22:00|3047.84|3047.84|3047.84|3047.84|3047.84|3047.84|3047.84|3047.84|0
1654597390000|2022-06-07 10:23:10|3047.76|3047.76|3047.06|3047.06|3047.76|3047.76|3047.06|3047.06|0
1654597400000|2022-06-07 10:23:20|3046.9|3046.9|3046.9|3046.9|3046.9|3046.9|3046.9|3046.9|0
1654597410000|2022-06-07 10:23:30|3046.79|3046.79|3046.67|3046.67|3046.79|3046.79|3046.67|3046.67|0
1654597470000|2022-06-07 10:24:30|3046.7|3046.7|3046.7|3046.7|3046.7|3046.7|3046.7|3046.7|0
1654597480000|2022-06-07 10:24:40|3046.58|3046.58|3046.53|3046.53|3046.58|3046.58|3046.37|3046.37|0
1654597490000|2022-06-07 10:24:50|3046.49|3046.49|3046.49|3046.49|3046.49|3046.49|3046.49|3046.49|0
1654597500000|2022-06-07 10:25:00|3046.39|3046.39|3046.39|3046.39|3046.39|3046.39|3046.39|3046.39|0
1654597510000|2022-06-07 10:25:10|3046.27|3046.27|3046.27|3046.27|3046.27|3046.27|3046.27|3046.27|0
1654597570000|2022-06-07 10:26:10|3046.23|3046.23|3046.6|3046.6|3046.6|3046.6|3046.23|3046.23|0
1654597590000|2022-06-07 10:26:30|3046.64|3046.64|3046.64|3046.64|3046.64|3046.64|3046.64|3046.64|0
1654597600000|2022-06-07 10:26:40|3046.71|3046.71|3048.93|3048.93|3049.17|3049.17|3046.71|3046.71|0
1654597610000|2022-06-07 10:26:50|3048.6|3048.6|3048.93|3048.93|3048.93|3048.93|3048.6|3048.6|0
1654597630000|2022-06-07 10:27:10|3049.01|3049.01|3048.65|3048.65|3049.22|3049.22|3048.55|3048.55|0
1654597650000|2022-06-07 10:27:30|3048.73|3048.73|3048.49|3048.49|3048.73|3048.73|3048.49|3048.49|0
1654597660000|2022-06-07 10:27:40|3049.16|3049.16|3049.16|3049.16|3049.16|3049.16|3048.49|3048.49|0
1654597730000|2022-06-07 10:28:50|3049.06|3049.06|3049.06|3049.06|3049.06|3049.06|3049.06|3049.06|0
1654597760000|2022-06-07 10:29:20|3049.16|3049.16|3049.16|3049.16|3049.16|3049.16|3049.16|3049.16|0
1654597800000|2022-06-07 10:30:00|3049.04|3049.04|3049.04|3049.04|3049.04|3049.04|3049.04|3049.04|0
1654597820000|2022-06-07 10:30:20|3049.28|3049.28|3049.28|3049.28|3049.28|3049.28|3049.28|3049.28|0
1654597830000|2022-06-07 10:30:30|3049.36|3049.36|3049.36|3049.36|3049.36|3049.36|3049.36|3049.36|0
1654597850000|2022-06-07 10:30:50|3049.4|3049.4|3049.4|3049.4|3049.4|3049.4|3049.4|3049.4|0
1654597880000|2022-06-07 10:31:20|3049.73|3049.73|3049.73|3049.73|3049.73|3049.73|3049.73|3049.73|0
1654597930000|2022-06-07 10:32:10|3049.65|3049.65|3049.65|3049.65|3049.65|3049.65|3049.65|3049.65|0
1654597960000|2022-06-07 10:32:40|3049.58|3049.58|3049.56|3049.56|3049.66|3049.66|3049.56|3049.56|0
1654597980000|2022-06-07 10:33:00|3049.67|3049.67|3049.51|3049.51|3049.67|3049.67|3049.51|3049.51|0
1654597990000|2022-06-07 10:33:10|3049.66|3049.66|3049.56|3049.56|3049.66|3049.66|3049.56|3049.56|0
1654598000000|2022-06-07 10:33:20|3049.7|3049.7|3049.78|3049.78|3049.78|3049.78|3049.7|3049.7|0
1654598100000|2022-06-07 10:35:00|3049.6|3049.6|3049.6|3049.6|3049.6|3049.6|3049.6|3049.6|0
1654598120000|2022-06-07 10:35:20|3049.84|3049.84|3049.84|3049.84|3049.84|3049.84|3049.84|3049.84|0
1654598170000|2022-06-07 10:36:10|3050.17|3050.17|3050.17|3050.17|3050.17|3050.17|3050.17|3050.17|0
1654598200000|2022-06-07 10:36:40|3050.27|3050.27|3050.27|3050.27|3050.27|3050.27|3050.27|3050.27|0
1654598230000|2022-06-07 10:37:10|3050.38|3050.38|3050.38|3050.38|3050.38|3050.38|3050.38|3050.38|0
1654598240000|2022-06-07 10:37:20|3050.27|3050.27|3049.74|3049.74|3050.27|3050.27|3049.74|3049.74|0
1654598260000|2022-06-07 10:37:40|3049.4|3049.4|3049.4|3049.4|3049.4|3049.4|3049.4|3049.4|0
1654598270000|2022-06-07 10:37:50|3049.32|3049.32|3049.32|3049.32|3049.32|3049.32|3049.32|3049.32|0
1654598370000|2022-06-07 10:39:30|3049.61|3049.61|3049.61|3049.61|3049.61|3049.61|3049.61|3049.61|0
1654598380000|2022-06-07 10:39:40|3049.72|3049.72|3049.72|3049.72|3049.72|3049.72|3049.72|3049.72|0
1654598410000|2022-06-07 10:40:10|3049.95|3049.95|3049.95|3049.95|3049.95|3049.95|3049.95|3049.95|0
1654598420000|2022-06-07 10:40:20|3050.06|3050.06|3049.85|3049.85|3050.06|3050.06|3049.85|3049.85|0
1654598460000|2022-06-07 10:41:00|3049.77|3049.77|3049.75|3049.75|3049.85|3049.85|3049.75|3049.75|0
1654598570000|2022-06-07 10:42:50|3050.1|3050.1|3050.1|3050.1|3050.1|3050.1|3050.1|3050.1|0
1654598620000|2022-06-07 10:43:40|3050.21|3050.21|3050.21|3050.21|3050.21|3050.21|3050.21|3050.21|0
1654598630000|2022-06-07 10:43:50|3049.88|3049.88|3049.88|3049.88|3049.88|3049.88|3049.88|3049.88|0
1654598640000|2022-06-07 10:44:00|3049.65|3049.65|3049.65|3049.65|3049.65|3049.65|3049.65|3049.65|0
1654598650000|2022-06-07 10:44:10|3049.57|3049.57|3049.57|3049.57|3049.57|3049.57|3049.57|3049.57|0
1654598750000|2022-06-07 10:45:50|3049.65|3049.65|3049.65|3049.65|3049.65|3049.65|3049.65|3049.65|0
1654598780000|2022-06-07 10:46:20|3049.49|3049.49|3049.49|3049.49|3049.49|3049.49|3049.49|3049.49|0
1654598790000|2022-06-07 10:46:30|3049.6|3049.6|3049.6|3049.6|3049.6|3049.6|3049.6|3049.6|0
1654598820000|2022-06-07 10:47:00|3049.64|3049.64|3049.64|3049.64|3049.64|3049.64|3049.64|3049.64|0
1654598870000|2022-06-07 10:47:50|3049.57|3049.57|3049.57|3049.57|3049.57|3049.57|3049.57|3049.57|0
1654598880000|2022-06-07 10:48:00|3049.67|3049.67|3050.11|3050.11|3050.11|3050.11|3049.67|3049.67|0
1654598900000|2022-06-07 10:48:20|3050.19|3050.19|3050.19|3050.19|3050.19|3050.19|3050.19|3050.19|0
1654598930000|2022-06-07 10:48:50|3050.08|3050.08|3050.08|3050.08|3050.08|3050.08|3050.08|3050.08|0
1654598940000|2022-06-07 10:49:00|3050.18|3050.18|3050.18|3050.18|3050.18|3050.18|3050.18|3050.18|0
1654598950000|2022-06-07 10:49:10|3050.26|3050.26|3050.26|3050.26|3050.26|3050.26|3050.26|3050.26|0
1654598960000|2022-06-07 10:49:20|3050.16|3050.16|3050.16|3050.16|3050.16|3050.16|3050.16|3050.16|0
1654598980000|2022-06-07 10:49:40|3050.34|3050.34|3050.34|3050.34|3050.34|3050.34|3050.34|3050.34|0
1654599060000|2022-06-07 10:51:00|3050.41|3050.41|3050.72|3050.72|3050.72|3050.72|3050.41|3050.41|0
1654599110000|2022-06-07 10:51:50|3050.62|3050.62|3050.62|3050.62|3050.62|3050.62|3050.62|3050.62|0
1654599140000|2022-06-07 10:52:20|3050.73|3050.73|3050.4|3050.4|3050.73|3050.73|3050.4|3050.4|0
1654599160000|2022-06-07 10:52:40|3050.58|3050.58|3050.58|3050.58|3050.58|3050.58|3050.58|3050.58|0
1654599190000|2022-06-07 10:53:10|3050.68|3050.68|3050.68|3050.68|3050.68|3050.68|3050.68|3050.68|0
1654599200000|2022-06-07 10:53:20|3050.89|3050.89|3051.1|3051.1|3051.1|3051.1|3050.89|3050.89|0
1654599210000|2022-06-07 10:53:30|3051.19|3051.19|3051.19|3051.19|3051.19|3051.19|3051.19|3051.19|0
1654599220000|2022-06-07 10:53:40|3051.3|3051.3|3051.37|3051.37|3051.37|3051.37|3051.3|3051.3|0
1654599240000|2022-06-07 10:54:00|3052.37|3052.37|3053.03|3053.03|3053.03|3053.03|3052.37|3052.37|0
1654599260000|2022-06-07 10:54:20|3052.92|3052.92|3052.92|3052.92|3052.92|3052.92|3052.92|3052.92|0
1654599270000|2022-06-07 10:54:30|3052.26|3052.26|3052.26|3052.26|3052.26|3052.26|3052.26|3052.26|0
1654599300000|2022-06-07 10:55:00|3052.05|3052.05|3051.71|3051.71|3052.05|3052.05|3051.71|3051.71|0
1654599320000|2022-06-07 10:55:20|3051.53|3051.53|3051.53|3051.53|3051.53|3051.53|3051.53|3051.53|0
1654599330000|2022-06-07 10:55:30|3051.32|3051.32|3051.05|3051.05|3051.32|3051.32|3051.05|3051.05|0
1654599340000|2022-06-07 10:55:40|3050.72|3050.72|3050.72|3050.72|3050.72|3050.72|3050.72|3050.72|0
1654599370000|2022-06-07 10:56:10|3050.8|3050.8|3050.75|3050.75|3050.8|3050.8|3050.75|3050.75|0
1654599390000|2022-06-07 10:56:30|3050.71|3050.71|3050.71|3050.71|3050.71|3050.71|3050.71|3050.71|0
1654599420000|2022-06-07 10:57:00|3050.82|3050.82|3050.58|3050.58|3050.82|3050.82|3050.58|3050.58|0
1654599440000|2022-06-07 10:57:20|3050.66|3050.66|3050.66|3050.66|3050.66|3050.66|3050.66|3050.66|0
1654599450000|2022-06-07 10:57:30|3050.44|3050.44|3050.44|3050.44|3050.44|3050.44|3050.44|3050.44|0
1654599460000|2022-06-07 10:57:40|3050.34|3050.34|3050.34|3050.34|3050.34|3050.34|3050.34|3050.34|0
1654599490000|2022-06-07 10:58:10|3051|3051|3051.08|3051.08|3051.08|3051.08|3051|3051|0
1654599500000|2022-06-07 10:58:20|3051.13|3051.13|3051.13|3051.13|3051.13|3051.13|3051.13|3051.13|0
1654599520000|2022-06-07 10:58:40|3051.33|3051.33|3050.91|3050.91|3051.33|3051.33|3050.91|3050.91|0
1654599530000|2022-06-07 10:58:50|3050.58|3050.58|3050.58|3050.58|3050.58|3050.58|3050.58|3050.58|0
1654599540000|2022-06-07 10:59:00|3050.39|3050.39|3050.17|3050.17|3050.58|3050.58|3050.17|3050.17|0
1654599550000|2022-06-07 10:59:10|3049.74|3049.74|3046.3|3046.3|3049.74|3049.74|3046.3|3046.3|0
1654599560000|2022-06-07 10:59:20|3046.39|3046.39|3046.89|3046.89|3046.89|3046.89|3043.31|3043.31|0
1654599570000|2022-06-07 10:59:30|3046.84|3046.84|3046.99|3046.99|3046.99|3046.99|3046.84|3046.84|0
1654599580000|2022-06-07 10:59:40|3046.91|3046.91|3043.64|3043.64|3046.91|3046.91|3043.59|3043.59|0
1654599590000|2022-06-07 10:59:50|3043.6|3043.6|3041.1|3041.1|3043.6|3043.6|3041.06|3041.06|0
1654599600000|2022-06-07 11:00:00|3041.44|3041.44|3041.64|3041.64|3041.74|3041.74|3041.44|3041.44|0
1654599610000|2022-06-07 11:00:10|3041.58|3041.58|3041.6|3041.6|3041.6|3041.6|3041.38|3041.38|0
1654599620000|2022-06-07 11:00:20|3041.88|3041.88|3041.65|3041.65|3041.88|3041.88|3041.65|3041.65|0
1654599630000|2022-06-07 11:00:30|3041.85|3041.85|3041.88|3041.88|3041.88|3041.88|3041.81|3041.81|0
1654599640000|2022-06-07 11:00:40|3041.76|3041.76|3041.81|3041.81|3041.81|3041.81|3041.71|3041.71|0
1654599650000|2022-06-07 11:00:50|3041.73|3041.73|3041.73|3041.73|3041.73|3041.73|3041.73|3041.73|0
1654599660000|2022-06-07 11:01:00|3041.89|3041.89|3041.89|3041.89|3041.89|3041.89|3041.89|3041.89|0
1654599680000|2022-06-07 11:01:20|3042.01|3042.01|3042.53|3042.53|3042.53|3042.53|3042.01|3042.01|0
1654599690000|2022-06-07 11:01:30|3042.64|3042.64|3042.64|3042.64|3042.64|3042.64|3042.64|3042.64|0
1654599710000|2022-06-07 11:01:50|3042.56|3042.56|3042.61|3042.61|3042.61|3042.61|3042.56|3042.56|0
1654599720000|2022-06-07 11:02:00|3042.68|3042.68|3042.68|3042.68|3042.68|3042.68|3042.68|3042.68|0
1654599730000|2022-06-07 11:02:10|3042.73|3042.73|3042.81|3042.81|3042.81|3042.81|3042.73|3042.73|0
1654599740000|2022-06-07 11:02:20|3043.14|3043.14|3044.38|3044.38|3044.38|3044.38|3043.14|3043.14|0
1654599750000|2022-06-07 11:02:30|3044.57|3044.57|3044.81|3044.81|3044.81|3044.81|3044.57|3044.57|0
1654599760000|2022-06-07 11:02:40|3044.88|3044.88|3044.88|3044.88|3044.88|3044.88|3044.88|3044.88|0
1654599780000|2022-06-07 11:03:00|3044.21|3044.21|3044.21|3044.21|3044.21|3044.21|3044.21|3044.21|0
1654599790000|2022-06-07 11:03:10|3044.32|3044.32|3044.76|3044.76|3044.76|3044.76|3044.32|3044.32|0
1654599800000|2022-06-07 11:03:20|3044.86|3044.86|3044.61|3044.61|3044.94|3044.94|3044.61|3044.61|0
1654599810000|2022-06-07 11:03:30|3044.73|3044.73|3044.73|3044.73|3044.73|3044.73|3044.73|3044.73|0
1654599820000|2022-06-07 11:03:40|3044.84|3044.84|3044.84|3044.84|3044.84|3044.84|3044.84|3044.84|0
1654599830000|2022-06-07 11:03:50|3044.73|3044.73|3044.73|3044.73|3044.73|3044.73|3044.73|3044.73|0
1654599850000|2022-06-07 11:04:10|3045.4|3045.4|3045.16|3045.16|3045.4|3045.4|3045.16|3045.16|0
1654599860000|2022-06-07 11:04:20|3045.05|3045.05|3045.05|3045.05|3045.05|3045.05|3045.05|3045.05|0
1654599870000|2022-06-07 11:04:30|3045.26|3045.26|3045.36|3045.36|3045.36|3045.36|3045.26|3045.26|0
1654599880000|2022-06-07 11:04:40|3045.28|3045.28|3045.28|3045.28|3045.28|3045.28|3045.28|3045.28|0
1654599890000|2022-06-07 11:04:50|3045.42|3045.42|3045.38|3045.38|3045.42|3045.42|3045.38|3045.38|0
1654599900000|2022-06-07 11:05:00|3045.54|3045.54|3045.54|3045.54|3045.54|3045.54|3045.54|3045.54|0
1654599910000|2022-06-07 11:05:10|3045.62|3045.62|3045.62|3045.62|3045.62|3045.62|3045.62|3045.62|0
1654599920000|2022-06-07 11:05:20|3045.73|3045.73|3045.73|3045.73|3045.73|3045.73|3045.73|3045.73|0
1654599930000|2022-06-07 11:05:30|3046.04|3046.04|3045.49|3045.49|3046.15|3046.15|3045.49|3045.49|0
1654599940000|2022-06-07 11:05:40|3045.15|3045.15|3045.15|3045.15|3045.49|3045.49|3045.15|3045.15|0
1654599960000|2022-06-07 11:06:00|3045.26|3045.26|3045.26|3045.26|3045.26|3045.26|3045.26|3045.26|0
1654599990000|2022-06-07 11:06:30|3045.18|3045.18|3045.18|3045.18|3045.18|3045.18|3045.18|3045.18|0
1654600000000|2022-06-07 11:06:40|3045.26|3045.26|3045.26|3045.26|3045.26|3045.26|3045.26|3045.26|0
1654600020000|2022-06-07 11:07:00|3045.59|3045.59|3045.41|3045.41|3045.59|3045.59|3045.41|3045.41|0
1654600030000|2022-06-07 11:07:10|3045.33|3045.33|3045.33|3045.33|3045.33|3045.33|3045.33|3045.33|0
1654600040000|2022-06-07 11:07:20|3045.23|3045.23|3045.14|3045.14|3045.23|3045.23|3045.14|3045.14|0
1654600070000|2022-06-07 11:07:50|3044.81|3044.81|3044.81|3044.81|3044.81|3044.81|3044.81|3044.81|0
1654600110000|2022-06-07 11:08:30|3044.89|3044.89|3044.77|3044.77|3044.89|3044.89|3044.77|3044.77|0
1654600120000|2022-06-07 11:08:40|3044.59|3044.59|3044.42|3044.42|3044.59|3044.59|3044.42|3044.42|0
1654600130000|2022-06-07 11:08:50|3044.53|3044.53|3044.53|3044.53|3044.53|3044.53|3044.53|3044.53|0
1654600140000|2022-06-07 11:09:00|3044.04|3044.04|3043.75|3043.75|3044.04|3044.04|3043.75|3043.75|0
1654600160000|2022-06-07 11:09:20|3043.68|3043.68|3043.68|3043.68|3043.68|3043.68|3043.68|3043.68|0
1654600170000|2022-06-07 11:09:30|3043.6|3043.6|3043.6|3043.6|3043.6|3043.6|3043.6|3043.6|0
1654600220000|2022-06-07 11:10:20|3043.51|3043.51|3043.51|3043.51|3043.51|3043.51|3043.51|3043.51|0
1654600270000|2022-06-07 11:11:10|3043.42|3043.42|3043.42|3043.42|3043.42|3043.42|3043.42|3043.42|0
1654600290000|2022-06-07 11:11:30|3043.52|3043.52|3043.52|3043.52|3043.52|3043.52|3043.52|3043.52|0
1654600320000|2022-06-07 11:12:00|3043.45|3043.45|3043.45|3043.45|3043.45|3043.45|3043.45|3043.45|0
1654600360000|2022-06-07 11:12:40|3042.9|3042.9|3043.12|3043.12|3043.12|3043.12|3042.9|3042.9|0
1654600390000|2022-06-07 11:13:10|3043.02|3043.02|3043.12|3043.12|3043.12|3043.12|3043.02|3043.02|0
1654600400000|2022-06-07 11:13:20|3043.22|3043.22|3043.22|3043.22|3043.22|3043.22|3043.22|3043.22|0
1654600410000|2022-06-07 11:13:30|3043.33|3043.33|3043.33|3043.33|3043.33|3043.33|3043.33|3043.33|0
1654600450000|2022-06-07 11:14:10|3043.22|3043.22|3042.22|3042.22|3043.22|3043.22|3042.22|3042.22|0
1654600470000|2022-06-07 11:14:30|3042.12|3042.12|3042.22|3042.22|3042.22|3042.22|3042.12|3042.12|0
1654600480000|2022-06-07 11:14:40|3042.89|3042.89|3042.89|3042.89|3042.89|3042.89|3042.89|3042.89|0
1654600490000|2022-06-07 11:14:50|3042.55|3042.55|3042.55|3042.55|3042.55|3042.55|3042.55|3042.55|0
1654600510000|2022-06-07 11:15:10|3042.71|3042.71|3042.74|3042.74|3042.74|3042.74|3042.71|3042.71|0
1654600520000|2022-06-07 11:15:20|3042.79|3042.79|3042.79|3042.79|3042.79|3042.79|3042.79|3042.79|0
1654600540000|2022-06-07 11:15:40|3042.89|3042.89|3042.89|3042.89|3042.89|3042.89|3042.89|3042.89|0
1654600550000|2022-06-07 11:15:50|3042.93|3042.93|3042.3|3042.3|3042.93|3042.93|3042.26|3042.26|0
1654600580000|2022-06-07 11:16:20|3042.38|3042.38|3043.04|3043.04|3043.04|3043.04|3042.38|3042.38|0
1654600600000|2022-06-07 11:16:40|3043.16|3043.16|3043.16|3043.16|3043.16|3043.16|3043.16|3043.16|0
1654600610000|2022-06-07 11:16:50|3043.36|3043.36|3043.27|3043.27|3043.36|3043.36|3043.27|3043.27|0
1654600640000|2022-06-07 11:17:20|3043.06|3043.06|3043.06|3043.06|3043.06|3043.06|3043.06|3043.06|0
1654600650000|2022-06-07 11:17:30|3043.3|3043.3|3043.14|3043.14|3043.3|3043.3|3043.14|3043.14|0
1654600670000|2022-06-07 11:17:50|3043.06|3043.06|3043.4|3043.4|3043.4|3043.4|3043.06|3043.06|0
1654600690000|2022-06-07 11:18:10|3043.47|3043.47|3043.47|3043.47|3043.47|3043.47|3043.47|3043.47|0
1654600730000|2022-06-07 11:18:50|3043.32|3043.32|3043.32|3043.32|3043.32|3043.32|3043.32|3043.32|0
1654600760000|2022-06-07 11:19:20|3043.82|3043.82|3045.58|3045.58|3045.58|3045.58|3043.82|3043.82|0
1654600770000|2022-06-07 11:19:30|3045.67|3045.67|3045.61|3045.61|3045.78|3045.78|3045|3045|0
1654600780000|2022-06-07 11:19:40|3045.4|3045.4|3045.4|3045.4|3045.4|3045.4|3045.4|3045.4|0
1654600810000|2022-06-07 11:20:10|3045.5|3045.5|3045.22|3045.22|3045.5|3045.5|3045.22|3045.22|0
1654600870000|2022-06-07 11:21:10|3044.55|3044.55|3044.3|3044.3|3044.89|3044.89|3044.22|3044.22|0
1654600880000|2022-06-07 11:21:20|3044.97|3044.97|3044.97|3044.97|3044.97|3044.97|3044.97|3044.97|0
1654600890000|2022-06-07 11:21:30|3044.3|3044.3|3044.2|3044.2|3044.3|3044.3|3044.2|3044.2|0
1654600960000|2022-06-07 11:22:40|3044.4|3044.4|3044.49|3044.49|3044.49|3044.49|3044.4|3044.4|0
1654600970000|2022-06-07 11:22:50|3044.26|3044.26|3044.19|3044.19|3044.36|3044.36|3044.19|3044.19|0
1654601070000|2022-06-07 11:24:30|3044.41|3044.41|3044.48|3044.48|3044.48|3044.48|3044.41|3044.41|0
1654601080000|2022-06-07 11:24:40|3044.72|3044.72|3044.72|3044.72|3044.72|3044.72|3044.72|3044.72|0
1654601090000|2022-06-07 11:24:50|3045.05|3045.05|3045.39|3045.39|3045.39|3045.39|3045.05|3045.05|0
1654601100000|2022-06-07 11:25:00|3045.72|3045.72|3045.72|3045.72|3045.72|3045.72|3045.72|3045.72|0
1654601110000|2022-06-07 11:25:10|3045.56|3045.56|3045.56|3045.56|3045.56|3045.56|3045.56|3045.56|0
1654601120000|2022-06-07 11:25:20|3045.35|3045.35|3045.35|3045.35|3045.35|3045.35|3045.35|3045.35|0
1654601130000|2022-06-07 11:25:30|3045.46|3045.46|3045.12|3045.12|3045.46|3045.46|3045.12|3045.12|0
1654601160000|2022-06-07 11:26:00|3045.03|3045.03|3045.03|3045.03|3045.03|3045.03|3045.03|3045.03|0
1654601180000|2022-06-07 11:26:20|3045.07|3045.07|3045.07|3045.07|3045.07|3045.07|3045.07|3045.07|0
1654601200000|2022-06-07 11:26:40|3045.11|3045.11|3045.11|3045.11|3045.11|3045.11|3045.11|3045.11|0
1654601240000|2022-06-07 11:27:20|3045.22|3045.22|3045.22|3045.22|3045.22|3045.22|3045.22|3045.22|0
1654601250000|2022-06-07 11:27:30|3045.29|3045.29|3045.29|3045.29|3045.29|3045.29|3045.29|3045.29|0
1654601290000|2022-06-07 11:28:10|3044.63|3044.63|3044.53|3044.53|3044.63|3044.63|3044.53|3044.53|0
1654601320000|2022-06-07 11:28:40|3044.57|3044.57|3044.74|3044.74|3044.74|3044.74|3044.57|3044.57|0
1654601330000|2022-06-07 11:28:50|3044.95|3044.95|3045.14|3045.14|3045.14|3045.14|3044.95|3044.95|0
1654601340000|2022-06-07 11:29:00|3046.26|3046.26|3046.3|3046.3|3046.3|3046.3|3046.26|3046.26|0
1654601350000|2022-06-07 11:29:10|3046.23|3046.23|3046.33|3046.33|3046.33|3046.33|3046.23|3046.23|0
1654601360000|2022-06-07 11:29:20|3046.49|3046.49|3046.05|3046.05|3046.49|3046.49|3046.05|3046.05|0
1654601390000|2022-06-07 11:29:50|3045.84|3045.84|3045.74|3045.74|3045.84|3045.84|3045.74|3045.74|0
1654601400000|2022-06-07 11:30:00|3045.53|3045.53|3045.49|3045.49|3045.53|3045.53|3045.49|3045.49|0
1654601410000|2022-06-07 11:30:10|3045.45|3045.45|3045.45|3045.45|3045.45|3045.45|3045.45|3045.45|0
1654601420000|2022-06-07 11:30:20|3045.41|3045.41|3045.77|3045.77|3045.77|3045.77|3045.41|3045.41|0
1654601460000|2022-06-07 11:31:00|3045.61|3045.61|3045.78|3045.78|3045.78|3045.78|3045.61|3045.61|0
1654601470000|2022-06-07 11:31:10|3045.86|3045.86|3045.86|3045.86|3045.86|3045.86|3045.86|3045.86|0
1654601490000|2022-06-07 11:31:30|3045.92|3045.92|3045.97|3045.97|3045.97|3045.97|3045.92|3045.92|0
1654601500000|2022-06-07 11:31:40|3046.07|3046.07|3046.07|3046.07|3046.07|3046.07|3046.07|3046.07|0
1654601560000|2022-06-07 11:32:40|3046.14|3046.14|3046.14|3046.14|3046.14|3046.14|3046.14|3046.14|0
1654601590000|2022-06-07 11:33:10|3046.21|3046.21|3046.21|3046.21|3046.21|3046.21|3046.21|3046.21|0
1654601610000|2022-06-07 11:33:30|3046.55|3046.55|3046.55|3046.55|3046.55|3046.55|3046.55|3046.55|0
1654601620000|2022-06-07 11:33:40|3046.59|3046.59|3046.59|3046.59|3046.59|3046.59|3046.59|3046.59|0
1654601690000|2022-06-07 11:34:50|3046.51|3046.51|3046.51|3046.51|3046.51|3046.51|3046.51|3046.51|0
1654601700000|2022-06-07 11:35:00|3046.17|3046.17|3045.99|3045.99|3046.17|3046.17|3045.99|3045.99|0
1654601710000|2022-06-07 11:35:10|3045.66|3045.66|3045.66|3045.66|3045.66|3045.66|3045.66|3045.66|0
1654601720000|2022-06-07 11:35:20|3045.84|3045.84|3045.53|3045.53|3045.84|3045.84|3045.53|3045.53|0
1654601730000|2022-06-07 11:35:30|3045.49|3045.49|3045.49|3045.49|3045.49|3045.49|3045.49|3045.49|0
1654601740000|2022-06-07 11:35:40|3045.28|3045.28|3045.18|3045.18|3045.28|3045.28|3045.18|3045.18|0
1654601770000|2022-06-07 11:36:10|3045.1|3045.1|3045.04|3045.04|3045.1|3045.1|3045.04|3045.04|0
1654601780000|2022-06-07 11:36:20|3044.94|3044.94|3044.94|3044.94|3044.94|3044.94|3044.94|3044.94|0
1654601790000|2022-06-07 11:36:30|3044.83|3044.83|3044.83|3044.83|3044.83|3044.83|3044.83|3044.83|0
1654601810000|2022-06-07 11:36:50|3044.79|3044.79|3044.79|3044.79|3044.79|3044.79|3044.79|3044.79|0
1654601870000|2022-06-07 11:37:50|3044.74|3044.74|3044.69|3044.69|3044.74|3044.74|3044.69|3044.69|0
1654601930000|2022-06-07 11:38:50|3044.9|3044.9|3045|3045|3045|3045|3044.9|3044.9|0
1654601960000|2022-06-07 11:39:20|3044.92|3044.92|3044.61|3044.61|3044.92|3044.92|3044.61|3044.61|0
1654601990000|2022-06-07 11:39:50|3044.33|3044.33|3044.33|3044.33|3044.33|3044.33|3044.33|3044.33|0
1654602000000|2022-06-07 11:40:00|3044.41|3044.41|3044.33|3044.33|3044.41|3044.41|3044.33|3044.33|0
1654602060000|2022-06-07 11:41:00|3044.25|3044.25|3044.25|3044.25|3044.25|3044.25|3044.25|3044.25|0
1654602070000|2022-06-07 11:41:10|3044.18|3044.18|3044.18|3044.18|3044.18|3044.18|3044.18|3044.18|0
1654602080000|2022-06-07 11:41:20|3044.02|3044.02|3044.12|3044.12|3044.12|3044.12|3044.02|3044.02|0
1654602100000|2022-06-07 11:41:40|3044.2|3044.2|3044.2|3044.2|3044.2|3044.2|3044.2|3044.2|0
1654602110000|2022-06-07 11:41:50|3044.28|3044.28|3044.17|3044.17|3044.28|3044.28|3044.17|3044.17|0
1654602120000|2022-06-07 11:42:00|3043.94|3043.94|3043.94|3043.94|3043.94|3043.94|3043.94|3043.94|0
1654602130000|2022-06-07 11:42:10|3043.86|3043.86|3042.56|3042.56|3043.86|3043.86|3042.56|3042.56|0
1654602140000|2022-06-07 11:42:20|3042.48|3042.48|3041.58|3041.58|3042.52|3042.52|3041.58|3041.58|0
1654602150000|2022-06-07 11:42:30|3041.24|3041.24|3040.96|3040.96|3041.24|3041.24|3040.96|3040.96|0
1654602160000|2022-06-07 11:42:40|3041.3|3041.3|3041.3|3041.3|3041.3|3041.3|3041.3|3041.3|0
1654602190000|2022-06-07 11:43:10|3041.5|3041.5|3041.07|3041.07|3041.5|3041.5|3041.07|3041.07|0
1654602200000|2022-06-07 11:43:20|3040.98|3040.98|3040.77|3040.77|3040.98|3040.98|3040.77|3040.77|0
1654602220000|2022-06-07 11:43:40|3040.88|3040.88|3040.88|3040.88|3040.88|3040.88|3040.88|3040.88|0
1654602250000|2022-06-07 11:44:10|3040.92|3040.92|3041.07|3041.07|3041.07|3041.07|3040.92|3040.92|0
1654602260000|2022-06-07 11:44:20|3040.99|3040.99|3040.99|3040.99|3040.99|3040.99|3040.99|3040.99|0
1654602270000|2022-06-07 11:44:30|3041.11|3041.11|3041.11|3041.11|3041.11|3041.11|3041.11|3041.11|0
1654602280000|2022-06-07 11:44:40|3041.06|3041.06|3041.11|3041.11|3041.11|3041.11|3041.06|3041.06|0
1654602340000|2022-06-07 11:45:40|3041.21|3041.21|3041.21|3041.21|3041.21|3041.21|3041.21|3041.21|0
1654602350000|2022-06-07 11:45:50|3041.11|3041.11|3041.11|3041.11|3041.11|3041.11|3041.11|3041.11|0
1654602360000|2022-06-07 11:46:00|3040.93|3040.93|3040.93|3040.93|3040.93|3040.93|3040.93|3040.93|0
1654602390000|2022-06-07 11:46:30|3040.83|3040.83|3040.83|3040.83|3040.83|3040.83|3040.83|3040.83|0
1654602400000|2022-06-07 11:46:40|3040.91|3040.91|3040.91|3040.91|3040.91|3040.91|3040.91|3040.91|0
1654602430000|2022-06-07 11:47:10|3040.74|3040.74|3040.74|3040.74|3040.74|3040.74|3040.74|3040.74|0
1654602440000|2022-06-07 11:47:20|3040.41|3040.41|3040.41|3040.41|3040.41|3040.41|3040.41|3040.41|0
1654602460000|2022-06-07 11:47:40|3040.08|3040.08|3040.08|3040.08|3040.08|3040.08|3040.08|3040.08|0
1654602480000|2022-06-07 11:48:00|3039.9|3039.9|3039.9|3039.9|3039.9|3039.9|3039.9|3039.9|0
1654602490000|2022-06-07 11:48:10|3039.59|3039.59|3039.59|3039.59|3039.59|3039.59|3039.59|3039.59|0
1654602500000|2022-06-07 11:48:20|3039.69|3039.69|3039.69|3039.69|3039.69|3039.69|3039.69|3039.69|0
1654602510000|2022-06-07 11:48:30|3039.58|3039.58|3039.58|3039.58|3039.58|3039.58|3039.58|3039.58|0
1654602550000|2022-06-07 11:49:10|3039.54|3039.54|3039.54|3039.54|3039.54|3039.54|3039.54|3039.54|0
1654602610000|2022-06-07 11:50:10|3039.61|3039.61|3039.54|3039.54|3039.61|3039.61|3039.54|3039.54|0
1654602630000|2022-06-07 11:50:30|3039.73|3039.73|3039.62|3039.62|3039.73|3039.73|3039.62|3039.62|0
1654602640000|2022-06-07 11:50:40|3039.38|3039.38|3039.3|3039.3|3039.38|3039.38|3039.3|3039.3|0
1654602650000|2022-06-07 11:50:50|3039.18|3039.18|3039.08|3039.08|3039.18|3039.18|3039.08|3039.08|0
1654602660000|2022-06-07 11:51:00|3039.18|3039.18|3039.29|3039.29|3039.29|3039.29|3039.18|3039.18|0
1654602690000|2022-06-07 11:51:30|3039.25|3039.25|3039.2|3039.2|3039.25|3039.25|3039.2|3039.2|0
1654602710000|2022-06-07 11:51:50|3039.12|3039.12|3039.08|3039.08|3039.12|3039.12|3039.08|3039.08|0
1654602730000|2022-06-07 11:52:10|3039.16|3039.16|3039.16|3039.16|3039.16|3039.16|3039.16|3039.16|0
1654602740000|2022-06-07 11:52:20|3038.85|3038.85|3038.85|3038.85|3038.85|3038.85|3038.85|3038.85|0
1654602750000|2022-06-07 11:52:30|3038.93|3038.93|3038.93|3038.93|3038.93|3038.93|3038.93|3038.93|0
1654602760000|2022-06-07 11:52:40|3039.01|3039.01|3039.01|3039.01|3039.01|3039.01|3039.01|3039.01|0
1654602840000|2022-06-07 11:54:00|3039.3|3039.3|3039.23|3039.23|3039.3|3039.3|3039.23|3039.23|0
1654602850000|2022-06-07 11:54:10|3039.54|3039.54|3039.82|3039.82|3039.86|3039.86|3039.54|3039.54|0
1654602860000|2022-06-07 11:54:20|3039.9|3039.9|3039.9|3039.9|3039.9|3039.9|3039.9|3039.9|0
1654602870000|2022-06-07 11:54:30|3039.64|3039.64|3039.64|3039.64|3039.64|3039.64|3039.64|3039.64|0
1654602880000|2022-06-07 11:54:40|3039.56|3039.56|3039.35|3039.35|3039.56|3039.56|3039.35|3039.35|0
1654602890000|2022-06-07 11:54:50|3039.24|3039.24|3039.16|3039.16|3039.24|3039.24|3039.16|3039.16|0
1654602900000|2022-06-07 11:55:00|3039.23|3039.23|3039.23|3039.23|3039.23|3039.23|3039.23|3039.23|0
1654602950000|2022-06-07 11:55:50|3038.9|3038.9|3038.9|3038.9|3038.9|3038.9|3038.9|3038.9|0
1654602960000|2022-06-07 11:56:00|3039.07|3039.07|3038.73|3038.73|3039.07|3039.07|3038.73|3038.73|0
1654602980000|2022-06-07 11:56:20|3038.53|3038.53|3038.53|3038.53|3038.53|3038.53|3038.53|3038.53|0
1654602990000|2022-06-07 11:56:30|3038.49|3038.49|3038.49|3038.49|3038.49|3038.49|3038.49|3038.49|0
1654603100000|2022-06-07 11:58:20|3038.28|3038.28|3038.29|3038.29|3038.38|3038.38|3038.28|3038.28|0
1654603120000|2022-06-07 11:58:40|3038.18|3038.18|3038.18|3038.18|3038.18|3038.18|3038.18|3038.18|0
1654603130000|2022-06-07 11:58:50|3038.34|3038.34|3038.34|3038.34|3038.34|3038.34|3038.34|3038.34|0
1654603150000|2022-06-07 11:59:10|3038.45|3038.45|3038.45|3038.45|3038.45|3038.45|3038.45|3038.45|0
1654603170000|2022-06-07 11:59:30|3038.33|3038.33|3038.33|3038.33|3038.33|3038.33|3038.33|3038.33|0
1654603200000|2022-06-07 12:00:00|3038.25|3038.25|3038.43|3038.43|3038.43|3038.43|3038.25|3038.25|0
1654603210000|2022-06-07 12:00:10|3038.35|3038.35|3039.46|3039.46|3039.46|3039.46|3038.35|3038.35|0
1654603220000|2022-06-07 12:00:20|3039.56|3039.56|3039.83|3039.83|3039.83|3039.83|3039.56|3039.56|0
1654603280000|2022-06-07 12:01:20|3039.67|3039.67|3039.19|3039.19|3039.67|3039.67|3038.52|3038.52|0
1654603290000|2022-06-07 12:01:30|3039.34|3039.34|3039.34|3039.34|3039.34|3039.34|3039.34|3039.34|0
1654603310000|2022-06-07 12:01:50|3038.95|3038.95|3038.35|3038.35|3038.95|3038.95|3038.35|3038.35|0
1654603320000|2022-06-07 12:02:00|3038.57|3038.57|3038.65|3038.65|3038.65|3038.65|3038.57|3038.57|0
1654603330000|2022-06-07 12:02:10|3038.69|3038.69|3038.69|3038.69|3038.69|3038.69|3038.69|3038.69|0
1654603390000|2022-06-07 12:03:10|3038.79|3038.79|3038.79|3038.79|3038.79|3038.79|3038.79|3038.79|0
1654603410000|2022-06-07 12:03:30|3039.13|3039.13|3039.13|3039.13|3039.13|3039.13|3039.13|3039.13|0
1654603430000|2022-06-07 12:03:50|3038.94|3038.94|3038.98|3038.98|3038.98|3038.98|3038.94|3038.94|0
1654603450000|2022-06-07 12:04:10|3039.09|3039.09|3039.09|3039.09|3039.09|3039.09|3039.09|3039.09|0
1654603460000|2022-06-07 12:04:20|3039.17|3039.17|3039.17|3039.17|3039.17|3039.17|3039.17|3039.17|0
1654603480000|2022-06-07 12:04:40|3039.05|3039.05|3039.05|3039.05|3039.05|3039.05|3039.05|3039.05|0
1654603490000|2022-06-07 12:04:50|3038.91|3038.91|3038.91|3038.91|3038.91|3038.91|3038.91|3038.91|0
1654603500000|2022-06-07 12:05:00|3038.58|3038.58|3038.91|3038.91|3038.91|3038.91|3038.58|3038.58|0
1654603510000|2022-06-07 12:05:10|3038.81|3038.81|3038.7|3038.7|3038.81|3038.81|3038.7|3038.7|0
1654603530000|2022-06-07 12:05:30|3038.77|3038.77|3038.88|3038.88|3038.88|3038.88|3038.77|3038.77|0
1654603570000|2022-06-07 12:06:10|3038.79|3038.79|3038.79|3038.79|3038.79|3038.79|3038.79|3038.79|0
1654603580000|2022-06-07 12:06:20|3038.83|3038.83|3038.83|3038.83|3038.83|3038.83|3038.83|3038.83|0
1654603600000|2022-06-07 12:06:40|3039.46|3039.46|3039.46|3039.46|3039.46|3039.46|3039.46|3039.46|0
1654603620000|2022-06-07 12:07:00|3039.6|3039.6|3039.6|3039.6|3039.6|3039.6|3039.6|3039.6|0
1654603630000|2022-06-07 12:07:10|3039.92|3039.92|3039.92|3039.92|3039.92|3039.92|3039.92|3039.92|0
1654603650000|2022-06-07 12:07:30|3040.02|3040.02|3040.1|3040.1|3040.1|3040.1|3040.02|3040.02|0
1654603670000|2022-06-07 12:07:50|3040.33|3040.33|3040.24|3040.24|3040.33|3040.33|3040.24|3040.24|0
1654603680000|2022-06-07 12:08:00|3040.31|3040.31|3040.31|3040.31|3040.31|3040.31|3040.31|3040.31|0
1654603690000|2022-06-07 12:08:10|3040.41|3040.41|3040.41|3040.41|3040.51|3040.51|3040.41|3040.41|0
1654603720000|2022-06-07 12:08:40|3041.08|3041.08|3041.6|3041.6|3041.6|3041.6|3041.08|3041.08|0
1654603750000|2022-06-07 12:09:10|3041.27|3041.27|3040.99|3040.99|3041.27|3041.27|3040.99|3040.99|0
1654603760000|2022-06-07 12:09:20|3041.13|3041.13|3041.21|3041.21|3041.21|3041.21|3041.13|3041.13|0
1654603770000|2022-06-07 12:09:30|3041.32|3041.32|3041.32|3041.32|3041.32|3041.32|3041.32|3041.32|0
1654603810000|2022-06-07 12:10:10|3041.22|3041.22|3041.22|3041.22|3041.22|3041.22|3041.22|3041.22|0
1654603840000|2022-06-07 12:10:40|3041.14|3041.14|3041.25|3041.25|3041.25|3041.25|3041.14|3041.14|0
1654603870000|2022-06-07 12:11:10|3041.17|3041.17|3041.02|3041.02|3041.17|3041.17|3040.84|3040.84|0
1654603940000|2022-06-07 12:12:20|3040.68|3040.68|3040.58|3040.58|3040.68|3040.68|3040.58|3040.58|0
1654603950000|2022-06-07 12:12:30|3040.5|3040.5|3039.83|3039.83|3040.5|3040.5|3039.83|3039.83|0
1654603960000|2022-06-07 12:12:40|3039.73|3039.73|3039.73|3039.73|3039.73|3039.73|3039.73|3039.73|0
1654603990000|2022-06-07 12:13:10|3039.62|3039.62|3039.84|3039.84|3039.84|3039.84|3039.62|3039.62|0
1654604020000|2022-06-07 12:13:40|3039.74|3039.74|3039.74|3039.74|3039.74|3039.74|3039.74|3039.74|0
1654604030000|2022-06-07 12:13:50|3039.66|3039.66|3039.5|3039.5|3039.66|3039.66|3039.5|3039.5|0
1654604060000|2022-06-07 12:14:20|3039.66|3039.66|3039.77|3039.77|3039.77|3039.77|3039.66|3039.66|0
1654604070000|2022-06-07 12:14:30|3040.31|3040.31|3040.31|3040.31|3040.31|3040.31|3040.31|3040.31|0
1654604100000|2022-06-07 12:15:00|3039.64|3039.64|3039.71|3039.71|3039.71|3039.71|3039.64|3039.64|0
1654604110000|2022-06-07 12:15:10|3039.49|3039.49|3039.49|3039.49|3039.49|3039.49|3039.49|3039.49|0
1654604140000|2022-06-07 12:15:40|3039.56|3039.56|3039.56|3039.56|3039.56|3039.56|3039.56|3039.56|0
1654604150000|2022-06-07 12:15:50|3039.47|3039.47|3039.47|3039.47|3039.47|3039.47|3039.47|3039.47|0
1654604160000|2022-06-07 12:16:00|3039.56|3039.56|3039.56|3039.56|3039.56|3039.56|3039.56|3039.56|0
1654604170000|2022-06-07 12:16:10|3039.44|3039.44|3039.11|3039.11|3039.44|3039.44|3039.11|3039.11|0
1654604180000|2022-06-07 12:16:20|3039.01|3039.01|3039.01|3039.01|3039.01|3039.01|3039.01|3039.01|0
1654604190000|2022-06-07 12:16:30|3038.9|3038.9|3038.81|3038.81|3038.9|3038.9|3038.81|3038.81|0
1654604230000|2022-06-07 12:17:10|3039.12|3039.12|3038.97|3038.97|3039.12|3039.12|3038.97|3038.97|0
1654604280000|2022-06-07 12:18:00|3038.89|3038.89|3038.89|3038.89|3038.89|3038.89|3038.89|3038.89|0
1654604290000|2022-06-07 12:18:10|3038.78|3038.78|3038.78|3038.78|3038.78|3038.78|3038.78|3038.78|0
1654604320000|2022-06-07 12:18:40|3038.74|3038.74|3038.78|3038.78|3038.78|3038.78|3038.74|3038.74|0
1654604370000|2022-06-07 12:19:30|3038.62|3038.62|3038.32|3038.32|3038.62|3038.62|3038.32|3038.32|0
1654604380000|2022-06-07 12:19:40|3038.16|3038.16|3038.27|3038.27|3038.27|3038.27|3038.16|3038.16|0
1654604390000|2022-06-07 12:19:50|3037.27|3037.27|3037.27|3037.27|3037.27|3037.27|3037.27|3037.27|0
1654604400000|2022-06-07 12:20:00|3037.5|3037.5|3037.5|3037.5|3037.5|3037.5|3037.5|3037.5|0
1654604410000|2022-06-07 12:20:10|3037.6|3037.6|3037.6|3037.6|3037.6|3037.6|3037.6|3037.6|0
1654604420000|2022-06-07 12:20:20|3037.78|3037.78|3038.24|3038.24|3038.24|3038.24|3037.78|3037.78|0
1654604430000|2022-06-07 12:20:30|3038.13|3038.13|3038.29|3038.29|3038.29|3038.29|3038.13|3038.13|0
1654604460000|2022-06-07 12:21:00|3038.95|3038.95|3038.95|3038.95|3038.95|3038.95|3038.95|3038.95|0
1654604480000|2022-06-07 12:21:20|3038.87|3038.87|3038.87|3038.87|3038.87|3038.87|3038.87|3038.87|0
1654604500000|2022-06-07 12:21:40|3038.96|3038.96|3038.96|3038.96|3038.96|3038.96|3038.96|3038.96|0
1654604530000|2022-06-07 12:22:10|3039.06|3039.06|3039.06|3039.06|3039.06|3039.06|3039.06|3039.06|0
1654604540000|2022-06-07 12:22:20|3039.14|3039.14|3039.14|3039.14|3039.14|3039.14|3039.14|3039.14|0
1654604550000|2022-06-07 12:22:30|3039.49|3039.49|3039.49|3039.49|3039.49|3039.49|3039.49|3039.49|0
1654604570000|2022-06-07 12:22:50|3039.6|3039.6|3039.6|3039.6|3039.6|3039.6|3039.6|3039.6|0
1654604590000|2022-06-07 12:23:10|3039.51|3039.51|3039.51|3039.51|3039.51|3039.51|3039.51|3039.51|0
1654604610000|2022-06-07 12:23:30|3039.47|3039.47|3039.47|3039.47|3039.47|3039.47|3039.47|3039.47|0
1654604620000|2022-06-07 12:23:40|3039.51|3039.51|3039.51|3039.51|3039.51|3039.51|3039.51|3039.51|0
1654604640000|2022-06-07 12:24:00|3039.54|3039.54|3039.54|3039.54|3039.54|3039.54|3039.54|3039.54|0
1654604670000|2022-06-07 12:24:30|3039.61|3039.61|3039.61|3039.61|3039.61|3039.61|3039.61|3039.61|0
1654604690000|2022-06-07 12:24:50|3039.38|3039.38|3039.38|3039.38|3039.38|3039.38|3039.38|3039.38|0
1654604710000|2022-06-07 12:25:10|3039.46|3039.46|3039.46|3039.46|3039.46|3039.46|3039.46|3039.46|0
1654604720000|2022-06-07 12:25:20|3039.62|3039.62|3039.69|3039.69|3039.69|3039.69|3039.62|3039.62|0
1654604730000|2022-06-07 12:25:30|3039.74|3039.74|3039.64|3039.64|3039.74|3039.74|3039.64|3039.64|0
1654604760000|2022-06-07 12:26:00|3039.72|3039.72|3040|3040|3040|3040|3039.72|3039.72|0
1654604770000|2022-06-07 12:26:10|3040.1|3040.1|3040.21|3040.21|3040.21|3040.21|3040.1|3040.1|0
1654604780000|2022-06-07 12:26:20|3040.88|3040.88|3040.95|3040.95|3040.95|3040.95|3040.88|3040.88|0
1654604880000|2022-06-07 12:28:00|3041.04|3041.04|3041.04|3041.04|3041.04|3041.04|3041.04|3041.04|0
1654604940000|2022-06-07 12:29:00|3040.95|3040.95|3040.76|3040.76|3040.95|3040.95|3040.76|3040.76|0
1654604950000|2022-06-07 12:29:10|3040.86|3040.86|3041.19|3041.19|3041.19|3041.19|3040.86|3040.86|0
1654604990000|2022-06-07 12:29:50|3041.35|3041.35|3041.35|3041.35|3041.35|3041.35|3041.35|3041.35|0
1654605000000|2022-06-07 12:30:00|3041.44|3041.44|3041.44|3041.44|3041.44|3041.44|3041.44|3041.44|0
1654605010000|2022-06-07 12:30:10|3041.34|3041.34|3041.08|3041.08|3041.34|3041.34|3041.08|3041.08|0
1654605020000|2022-06-07 12:30:20|3040.92|3040.92|3040.37|3040.37|3040.92|3040.92|3040.37|3040.37|0
1654605040000|2022-06-07 12:30:40|3040.45|3040.45|3040.2|3040.2|3040.45|3040.45|3040.2|3040.2|0
1654605070000|2022-06-07 12:31:10|3039.99|3039.99|3039.17|3039.17|3039.99|3039.99|3038.77|3038.77|0
1654605080000|2022-06-07 12:31:20|3039.09|3039.09|3039.09|3039.09|3039.09|3039.09|3039.09|3039.09|0
1654605090000|2022-06-07 12:31:30|3038.43|3038.43|3038.42|3038.42|3038.5|3038.5|3038.42|3038.42|0
1654605100000|2022-06-07 12:31:40|3038.35|3038.35|3038.35|3038.35|3038.35|3038.35|3038.35|3038.35|0
1654605110000|2022-06-07 12:31:50|3038.25|3038.25|3038.25|3038.25|3038.25|3038.25|3038.25|3038.25|0
1654605180000|2022-06-07 12:33:00|3038.21|3038.21|3038.98|3038.98|3038.98|3038.98|3038.21|3038.21|0
1654605190000|2022-06-07 12:33:10|3038.31|3038.31|3038.31|3038.31|3038.31|3038.31|3038.31|3038.31|0
1654605200000|2022-06-07 12:33:20|3038.21|3038.21|3038.21|3038.21|3038.21|3038.21|3038.21|3038.21|0
1654605210000|2022-06-07 12:33:30|3038.31|3038.31|3038.31|3038.31|3038.31|3038.31|3038.31|3038.31|0
1654605240000|2022-06-07 12:34:00|3038.46|3038.46|3038.46|3038.46|3038.46|3038.46|3038.46|3038.46|0
1654605260000|2022-06-07 12:34:20|3038.56|3038.56|3038.56|3038.56|3038.56|3038.56|3038.56|3038.56|0
1654605270000|2022-06-07 12:34:30|3038.64|3038.64|3038.64|3038.64|3038.64|3038.64|3038.64|3038.64|0
1654605280000|2022-06-07 12:34:40|3038.71|3038.71|3038.71|3038.71|3038.71|3038.71|3038.71|3038.71|0
1654605300000|2022-06-07 12:35:00|3038.83|3038.83|3038.83|3038.83|3038.83|3038.83|3038.83|3038.83|0
1654605310000|2022-06-07 12:35:10|3039.15|3039.15|3039.25|3039.25|3039.25|3039.25|3039.15|3039.15|0
1654605330000|2022-06-07 12:35:30|3039.17|3039.17|3039.17|3039.17|3039.17|3039.17|3039.17|3039.17|0
1654605370000|2022-06-07 12:36:10|3039.24|3039.24|3039.24|3039.24|3039.24|3039.24|3039.24|3039.24|0
1654605390000|2022-06-07 12:36:30|3039.32|3039.32|3039.32|3039.32|3039.32|3039.32|3039.32|3039.32|0
1654605400000|2022-06-07 12:36:40|3039.43|3039.43|3039.7|3039.7|3039.7|3039.7|3039.43|3039.43|0
1654605430000|2022-06-07 12:37:10|3040.37|3040.37|3040.47|3040.47|3040.47|3040.47|3040.37|3040.37|0
1654605440000|2022-06-07 12:37:20|3040.37|3040.37|3040.37|3040.37|3040.37|3040.37|3040.37|3040.37|0
1654605510000|2022-06-07 12:38:30|3040.5|3040.5|3040.5|3040.5|3040.5|3040.5|3040.5|3040.5|0
1654605520000|2022-06-07 12:38:40|3040.6|3040.6|3040.6|3040.6|3040.6|3040.6|3040.6|3040.6|0
1654605530000|2022-06-07 12:38:50|3040.39|3040.39|3040.6|3040.6|3040.6|3040.6|3040.39|3040.39|0
1654605600000|2022-06-07 12:40:00|3040.44|3040.44|3040.31|3040.31|3040.44|3040.44|3040.31|3040.31|0
1654605610000|2022-06-07 12:40:10|3040.11|3040.11|3040.01|3040.01|3040.11|3040.11|3040.01|3040.01|0
1654605620000|2022-06-07 12:40:20|3039.9|3039.9|3039.9|3039.9|3039.9|3039.9|3039.9|3039.9|0
1654605640000|2022-06-07 12:40:40|3039.79|3039.79|3039.79|3039.79|3039.79|3039.79|3039.79|3039.79|0
1654605670000|2022-06-07 12:41:10|3039.87|3039.87|3039.87|3039.87|3039.87|3039.87|3039.87|3039.87|0
1654605680000|2022-06-07 12:41:20|3039.71|3039.71|3039.87|3039.87|3039.87|3039.87|3039.71|3039.71|0
1654605740000|2022-06-07 12:42:20|3039.91|3039.91|3039.91|3039.91|3039.91|3039.91|3039.91|3039.91|0
1654605760000|2022-06-07 12:42:40|3039.99|3039.99|3040.17|3040.17|3040.21|3040.21|3039.99|3039.99|0
1654605770000|2022-06-07 12:42:50|3040.1|3040.1|3040|3040|3040.1|3040.1|3040|3040|0
1654605790000|2022-06-07 12:43:10|3039.92|3039.92|3039.92|3039.92|3039.92|3039.92|3039.92|3039.92|0
1654605800000|2022-06-07 12:43:20|3040.14|3040.14|3040.14|3040.14|3040.14|3040.14|3040.14|3040.14|0
1654605810000|2022-06-07 12:43:30|3040.07|3040.07|3039.86|3039.86|3040.07|3040.07|3039.86|3039.86|0
1654605830000|2022-06-07 12:43:50|3039.91|3039.91|3039.91|3039.91|3039.91|3039.91|3039.91|3039.91|0
1654605850000|2022-06-07 12:44:10|3039.69|3039.69|3039.69|3039.69|3039.69|3039.69|3039.69|3039.69|0
1654605860000|2022-06-07 12:44:20|3039.82|3039.82|3039.82|3039.82|3039.82|3039.82|3039.69|3039.69|0
1654605870000|2022-06-07 12:44:30|3039.95|3039.95|3039.95|3039.95|3039.95|3039.95|3039.95|3039.95|0
1654605880000|2022-06-07 12:44:40|3040.02|3040.02|3040.02|3040.02|3040.02|3040.02|3040.02|3040.02|0
1654605900000|2022-06-07 12:45:00|3039.88|3039.88|3039.52|3039.52|3039.88|3039.88|3039.52|3039.52|0
1654605920000|2022-06-07 12:45:20|3039.63|3039.63|3039.63|3039.63|3039.63|3039.63|3039.63|3039.63|0
1654605940000|2022-06-07 12:45:40|3039.29|3039.29|3039.1|3039.1|3039.29|3039.29|3039.1|3039.1|0
1654605960000|2022-06-07 12:46:00|3039.21|3039.21|3039.33|3039.33|3039.33|3039.33|3039.21|3039.21|0
1654605970000|2022-06-07 12:46:10|3039.44|3039.44|3039.4|3039.4|3039.52|3039.52|3039.4|3039.4|0
1654605980000|2022-06-07 12:46:20|3039.63|3039.63|3039.29|3039.29|3039.63|3039.63|3039.29|3039.29|0
1654605990000|2022-06-07 12:46:30|3039.25|3039.25|3039.25|3039.25|3039.25|3039.25|3039.25|3039.25|0
1654606000000|2022-06-07 12:46:40|3039.21|3039.21|3039.21|3039.21|3039.21|3039.21|3039.21|3039.21|0
1654606010000|2022-06-07 12:46:50|3039.11|3039.11|3039.21|3039.21|3039.21|3039.21|3039.11|3039.11|0
1654606100000|2022-06-07 12:48:20|3039|3039|3039|3039|3039|3039|3039|3039|0
1654606130000|2022-06-07 12:48:50|3039.13|3039.13|3039.13|3039.13|3039.13|3039.13|3039.13|3039.13|0
1654606140000|2022-06-07 12:49:00|3039.03|3039.03|3039.03|3039.03|3039.03|3039.03|3039.03|3039.03|0
1654606150000|2022-06-07 12:49:10|3039.1|3039.1|3039.1|3039.1|3039.1|3039.1|3039.1|3039.1|0
1654606160000|2022-06-07 12:49:20|3039.18|3039.18|3039.18|3039.18|3039.18|3039.18|3039.18|3039.18|0
1654606190000|2022-06-07 12:49:50|3039.26|3039.26|3039.26|3039.26|3039.26|3039.26|3039.26|3039.26|0
1654606200000|2022-06-07 12:50:00|3039.18|3039.18|3039.18|3039.18|3039.18|3039.18|3039.18|3039.18|0
1654606210000|2022-06-07 12:50:10|3039.28|3039.28|3039.28|3039.28|3039.28|3039.28|3039.28|3039.28|0
1654606220000|2022-06-07 12:50:20|3039.38|3039.38|3039.38|3039.38|3039.38|3039.38|3039.38|3039.38|0
1654606240000|2022-06-07 12:50:40|3039.48|3039.48|3039.48|3039.48|3039.48|3039.48|3039.48|3039.48|0
1654606250000|2022-06-07 12:50:50|3039.55|3039.55|3039.62|3039.62|3039.62|3039.62|3039.55|3039.55|0
1654606330000|2022-06-07 12:52:10|3039.66|3039.66|3039.66|3039.66|3039.66|3039.66|3039.66|3039.66|0
1654606340000|2022-06-07 12:52:20|3039.58|3039.58|3039.74|3039.74|3039.74|3039.74|3039.58|3039.58|0
1654606360000|2022-06-07 12:52:40|3039.66|3039.66|3039.66|3039.66|3039.66|3039.66|3039.66|3039.66|0
1654606380000|2022-06-07 12:53:00|3039.58|3039.58|3039.58|3039.58|3039.58|3039.58|3039.58|3039.58|0
1654606390000|2022-06-07 12:53:10|3039.66|3039.66|3039.66|3039.66|3039.66|3039.66|3039.66|3039.66|0
1654606400000|2022-06-07 12:53:20|3039.58|3039.58|3039.44|3039.44|3039.58|3039.58|3039.44|3039.44|0
1654606410000|2022-06-07 12:53:30|3039.52|3039.52|3039.44|3039.44|3039.52|3039.52|3039.44|3039.44|0
1654606420000|2022-06-07 12:53:40|3039.54|3039.54|3039.46|3039.46|3039.54|3039.54|3039.46|3039.46|0
1654606430000|2022-06-07 12:53:50|3039.54|3039.54|3039.54|3039.54|3039.54|3039.54|3039.54|3039.54|0
1654606460000|2022-06-07 12:54:20|3039.67|3039.67|3039.14|3039.14|3039.88|3039.88|3039.14|3039.14|0
1654606480000|2022-06-07 12:54:40|3039.47|3039.47|3039.47|3039.47|3039.47|3039.47|3039.47|3039.47|0
1654606520000|2022-06-07 12:55:20|3039.35|3039.35|3039.47|3039.47|3039.47|3039.47|3039.35|3039.35|0
1654606530000|2022-06-07 12:55:30|3039.14|3039.14|3039.14|3039.14|3039.14|3039.14|3039.14|3039.14|0
1654606540000|2022-06-07 12:55:40|3039.21|3039.21|3039.12|3039.12|3039.21|3039.21|3039.12|3039.12|0
1654606550000|2022-06-07 12:55:50|3039.05|3039.05|3039.16|3039.16|3039.16|3039.16|3039.05|3039.05|0
1654606560000|2022-06-07 12:56:00|3039.24|3039.24|3039.12|3039.12|3039.24|3039.24|3039.12|3039.12|0
1654606570000|2022-06-07 12:56:10|3039.3|3039.3|3038.96|3038.96|3039.3|3039.3|3038.96|3038.96|0
1654606580000|2022-06-07 12:56:20|3039.04|3039.04|3038.84|3038.84|3039.04|3039.04|3038.84|3038.84|0
1654606590000|2022-06-07 12:56:30|3038.92|3038.92|3038.87|3038.87|3038.99|3038.99|3038.87|3038.87|0
1654606600000|2022-06-07 12:56:40|3038.97|3038.97|3038.97|3038.97|3038.97|3038.97|3038.97|3038.97|0
1654606610000|2022-06-07 12:56:50|3039.08|3039.08|3039.08|3039.08|3039.08|3039.08|3039.08|3039.08|0
1654606620000|2022-06-07 12:57:00|3039.18|3039.18|3039.27|3039.27|3039.27|3039.27|3039.18|3039.18|0
1654606630000|2022-06-07 12:57:10|3039.34|3039.34|3039.34|3039.34|3039.34|3039.34|3039.34|3039.34|0
1654606640000|2022-06-07 12:57:20|3039.2|3039.2|3039.2|3039.2|3039.2|3039.2|3039.2|3039.2|0
1654606670000|2022-06-07 12:57:50|3039.16|3039.16|3039.16|3039.16|3039.16|3039.16|3039.16|3039.16|0
1654606680000|2022-06-07 12:58:00|3039.27|3039.27|3039.27|3039.27|3039.27|3039.27|3039.27|3039.27|0
1654606700000|2022-06-07 12:58:20|3039.37|3039.37|3039.44|3039.44|3039.44|3039.44|3039.37|3039.37|0
1654606720000|2022-06-07 12:58:40|3039.36|3039.36|3039.28|3039.28|3039.36|3039.36|3039.28|3039.28|0
1654606730000|2022-06-07 12:58:50|3039.23|3039.23|3039.28|3039.28|3039.28|3039.28|3039.23|3039.23|0
1654606740000|2022-06-07 12:59:00|3039.23|3039.23|3039.23|3039.23|3039.23|3039.23|3039.23|3039.23|0
1654606750000|2022-06-07 12:59:10|3039.28|3039.28|3039.28|3039.28|3039.28|3039.28|3039.28|3039.28|0
1654606770000|2022-06-07 12:59:30|3039.08|3039.08|3039.08|3039.08|3039.08|3039.08|3039.08|3039.08|0
1654606790000|2022-06-07 12:59:50|3039.19|3039.19|3039.19|3039.19|3039.19|3039.19|3039.19|3039.19|0
1654606800000|2022-06-07 13:00:00|3039.5|3039.5|3039.5|3039.5|3039.5|3039.5|3039.5|3039.5|0
1654606810000|2022-06-07 13:00:10|3039.42|3039.42|3039.32|3039.32|3039.42|3039.42|3039.32|3039.32|0
1654606830000|2022-06-07 13:00:30|3039.98|3039.98|3040.19|3040.19|3040.19|3040.19|3039.98|3039.98|0
1654606840000|2022-06-07 13:00:40|3039.52|3039.52|3039.48|3039.48|3039.52|3039.52|3039.48|3039.48|0
1654606860000|2022-06-07 13:01:00|3039.59|3039.59|3039.59|3039.59|3039.59|3039.59|3039.59|3039.59|0
1654606880000|2022-06-07 13:01:20|3039.47|3039.47|3039.47|3039.47|3039.47|3039.47|3039.47|3039.47|0
1654606910000|2022-06-07 13:01:50|3039.55|3039.55|3039.51|3039.51|3039.55|3039.55|3039.51|3039.51|0
1654606940000|2022-06-07 13:02:20|3039.29|3039.29|3039.29|3039.29|3039.29|3039.29|3039.29|3039.29|0
1654606950000|2022-06-07 13:02:30|3039.44|3039.44|3039.44|3039.44|3039.44|3039.44|3039.44|3039.44|0
1654606970000|2022-06-07 13:02:50|3039.77|3039.77|3039.95|3039.95|3040.05|3040.05|3039.77|3039.77|0
1654606980000|2022-06-07 13:03:00|3039.87|3039.87|3039.79|3039.79|3039.87|3039.87|3039.79|3039.79|0
1654606990000|2022-06-07 13:03:10|3039.87|3039.87|3039.84|3039.84|3039.87|3039.87|3039.76|3039.76|0
1654607000000|2022-06-07 13:03:20|3039.72|3039.72|3039.62|3039.62|3039.72|3039.72|3039.62|3039.62|0
1654607050000|2022-06-07 13:04:10|3039.69|3039.69|3039.69|3039.69|3039.69|3039.69|3039.69|3039.69|0
1654607080000|2022-06-07 13:04:40|3039.58|3039.58|3039.58|3039.58|3039.58|3039.58|3039.58|3039.58|0
1654607100000|2022-06-07 13:05:00|3039.5|3039.5|3039.17|3039.17|3039.5|3039.5|3039.17|3039.17|0
1654607150000|2022-06-07 13:05:50|3039.05|3039.05|3038.85|3038.85|3039.13|3039.13|3038.85|3038.85|0
1654607160000|2022-06-07 13:06:00|3038.69|3038.69|3038.69|3038.69|3038.69|3038.69|3038.69|3038.69|0
1654607220000|2022-06-07 13:07:00|3039.03|3039.03|3039.1|3039.1|3039.1|3039.1|3039.03|3039.03|0
1654607250000|2022-06-07 13:07:30|3039|3039|3039|3039|3039|3039|3039|3039|0
1654607260000|2022-06-07 13:07:40|3039.1|3039.1|3039.1|3039.1|3039.1|3039.1|3039.1|3039.1|0
1654607270000|2022-06-07 13:07:50|3039.14|3039.14|3039.14|3039.14|3039.14|3039.14|3039.14|3039.14|0
1654607300000|2022-06-07 13:08:20|3039.24|3039.24|3039.65|3039.65|3039.65|3039.65|3039.24|3039.24|0
1654607340000|2022-06-07 13:09:00|3039.58|3039.58|3039.58|3039.58|3039.58|3039.58|3039.58|3039.58|0
1654607350000|2022-06-07 13:09:10|3039.69|3039.69|3039.69|3039.69|3039.69|3039.69|3039.69|3039.69|0
1654607360000|2022-06-07 13:09:20|3039.36|3039.36|3039.36|3039.36|3039.36|3039.36|3039.36|3039.36|0
1654607380000|2022-06-07 13:09:40|3039.25|3039.25|3039.21|3039.21|3039.25|3039.25|3039.21|3039.21|0
1654607390000|2022-06-07 13:09:50|3039|3039|3039|3039|3039|3039|3039|3039|0
1654607400000|2022-06-07 13:10:00|3039.33|3039.33|3039.33|3039.33|3039.33|3039.33|3039.33|3039.33|0
1654607410000|2022-06-07 13:10:10|3039|3039|3039|3039|3039|3039|3039|3039|0
1654607460000|2022-06-07 13:11:00|3039.08|3039.08|3039.08|3039.08|3039.08|3039.08|3039.08|3039.08|0
1654607480000|2022-06-07 13:11:20|3039.29|3039.29|3039.29|3039.29|3039.29|3039.29|3039.29|3039.29|0
1654607510000|2022-06-07 13:11:50|3039.37|3039.37|3039.47|3039.47|3039.47|3039.47|3039.37|3039.37|0
1654607520000|2022-06-07 13:12:00|3039.55|3039.55|3039.62|3039.62|3039.62|3039.62|3039.55|3039.55|0
1654607530000|2022-06-07 13:12:10|3039.7|3039.7|3039.7|3039.7|3039.7|3039.7|3039.7|3039.7|0
1654607540000|2022-06-07 13:12:20|3039.62|3039.62|3039.62|3039.62|3039.62|3039.62|3039.62|3039.62|0
1654607550000|2022-06-07 13:12:30|3039.29|3039.29|3039.29|3039.29|3039.29|3039.29|3039.29|3039.29|0
1654607560000|2022-06-07 13:12:40|3039.27|3039.27|3039.22|3039.22|3039.27|3039.27|3039.22|3039.22|0
1654607570000|2022-06-07 13:12:50|3039.18|3039.18|3039.07|3039.07|3039.18|3039.18|3039.07|3039.07|0
1654607580000|2022-06-07 13:13:00|3039.41|3039.41|3039.41|3039.41|3039.41|3039.41|3039.41|3039.41|0
1654607620000|2022-06-07 13:13:40|3039.19|3039.19|3039.19|3039.19|3039.19|3039.19|3039.19|3039.19|0
1654607630000|2022-06-07 13:13:50|3039.53|3039.53|3039.47|3039.47|3039.53|3039.53|3039.37|3039.37|0
1654607640000|2022-06-07 13:14:00|3039.19|3039.19|3039.19|3039.19|3039.19|3039.19|3039.19|3039.19|0
1654607650000|2022-06-07 13:14:10|3039.42|3039.42|3039.42|3039.42|3039.42|3039.42|3039.42|3039.42|0
1654607660000|2022-06-07 13:14:20|3039.08|3039.08|3039.18|3039.18|3039.18|3039.18|3039.08|3039.08|0
1654607720000|2022-06-07 13:15:20|3038.84|3038.84|3038.95|3038.95|3038.95|3038.95|3038.84|3038.84|0
1654607730000|2022-06-07 13:15:30|3039.02|3039.02|3039.02|3039.02|3039.02|3039.02|3039.02|3039.02|0
1654607740000|2022-06-07 13:15:40|3039.68|3039.68|3039.68|3039.68|3039.68|3039.68|3039.68|3039.68|0
1654607770000|2022-06-07 13:16:10|3039.57|3039.57|3039.57|3039.57|3039.57|3039.57|3039.57|3039.57|0
1654607780000|2022-06-07 13:16:20|3039.53|3039.53|3039.49|3039.49|3039.53|3039.53|3039.49|3039.49|0
1654607800000|2022-06-07 13:16:40|3039.45|3039.45|3039.49|3039.49|3039.49|3039.49|3039.45|3039.45|0
1654607820000|2022-06-07 13:17:00|3039.28|3039.28|3039.39|3039.39|3039.39|3039.39|3039.28|3039.28|0
1654607870000|2022-06-07 13:17:50|3039.27|3039.27|3039.27|3039.27|3039.27|3039.27|3039.27|3039.27|0
1654607880000|2022-06-07 13:18:00|3039.17|3039.17|3039.06|3039.06|3039.17|3039.17|3039.06|3039.06|0
1654607900000|2022-06-07 13:18:20|3039.14|3039.14|3039.14|3039.14|3039.14|3039.14|3039.14|3039.14|0
1654607910000|2022-06-07 13:18:30|3039.18|3039.18|3039.18|3039.18|3039.18|3039.18|3039.18|3039.18|0
1654607920000|2022-06-07 13:18:40|3039.26|3039.26|3039.26|3039.26|3039.26|3039.26|3039.26|3039.26|0
1654607950000|2022-06-07 13:19:10|3039.18|3039.18|3039.18|3039.18|3039.18|3039.18|3039.18|3039.18|0
1654607960000|2022-06-07 13:19:20|3039.36|3039.36|3039.36|3039.36|3039.36|3039.36|3039.36|3039.36|0
1654607970000|2022-06-07 13:19:30|3039.47|3039.47|3039.57|3039.57|3039.57|3039.57|3039.47|3039.47|0
1654607990000|2022-06-07 13:19:50|3039.67|3039.67|3039.67|3039.67|3039.67|3039.67|3039.67|3039.67|0
1654608020000|2022-06-07 13:20:20|3039.78|3039.78|3039.86|3039.86|3039.86|3039.86|3039.78|3039.78|0
1654608050000|2022-06-07 13:20:50|3039.9|3039.9|3039.94|3039.94|3039.94|3039.94|3039.9|3039.9|0
1654608080000|2022-06-07 13:21:20|3040.05|3040.05|3040.05|3040.05|3040.05|3040.05|3040.05|3040.05|0
1654608090000|2022-06-07 13:21:30|3039.94|3039.94|3039.94|3039.94|3039.94|3039.94|3039.94|3039.94|0
1654608120000|2022-06-07 13:22:00|3040.04|3040.04|3039.5|3039.5|3040.11|3040.11|3039.5|3039.5|0
1654608140000|2022-06-07 13:22:20|3039.38|3039.38|3039.38|3039.38|3039.38|3039.38|3039.38|3039.38|0
1654608150000|2022-06-07 13:22:30|3039.3|3039.3|3038.98|3038.98|3039.3|3039.3|3038.98|3038.98|0
1654608160000|2022-06-07 13:22:40|3039.08|3039.08|3039.19|3039.19|3039.19|3039.19|3038.88|3038.88|0
1654608180000|2022-06-07 13:23:00|3039.27|3039.27|3039.15|3039.15|3039.27|3039.27|3039.15|3039.15|0
1654608230000|2022-06-07 13:23:50|3039.49|3039.49|3039.49|3039.49|3039.49|3039.49|3039.49|3039.49|0
1654608250000|2022-06-07 13:24:10|3039.61|3039.61|3039.61|3039.61|3039.61|3039.61|3039.61|3039.61|0
1654608260000|2022-06-07 13:24:20|3039.51|3039.51|3039.39|3039.39|3039.51|3039.51|3039.39|3039.39|0
1654608270000|2022-06-07 13:24:30|3039.18|3039.18|3039.18|3039.18|3039.18|3039.18|3039.18|3039.18|0
1654608300000|2022-06-07 13:25:00|3039.1|3039.1|3039.1|3039.1|3039.1|3039.1|3039.1|3039.1|0
1654608310000|2022-06-07 13:25:10|3039.2|3039.2|3039.2|3039.2|3039.2|3039.2|3039.2|3039.2|0
1654608320000|2022-06-07 13:25:20|3039.31|3039.31|3039.54|3039.54|3039.54|3039.54|3039.31|3039.31|0
1654608360000|2022-06-07 13:26:00|3039.74|3039.74|3039.74|3039.74|3039.74|3039.74|3039.74|3039.74|0
1654608370000|2022-06-07 13:26:10|3039.63|3039.63|3039.86|3039.86|3039.86|3039.86|3039.63|3039.63|0
1654608390000|2022-06-07 13:26:30|3039.82|3039.82|3039.82|3039.82|3039.82|3039.82|3039.82|3039.82|0
1654608400000|2022-06-07 13:26:40|3039.48|3039.48|3039.48|3039.48|3039.48|3039.48|3039.48|3039.48|0
1654608420000|2022-06-07 13:27:00|3039.27|3039.27|3039.27|3039.27|3039.27|3039.27|3039.27|3039.27|0
1654608430000|2022-06-07 13:27:10|3038.94|3038.94|3038.94|3038.94|3038.94|3038.94|3038.87|3038.87|0
1654608440000|2022-06-07 13:27:20|3039.02|3039.02|3039.02|3039.02|3039.02|3039.02|3039.02|3039.02|0
1654608450000|2022-06-07 13:27:30|3038.9|3038.9|3038.86|3038.86|3038.9|3038.9|3038.86|3038.86|0
1654608460000|2022-06-07 13:27:40|3039.19|3039.19|3039.19|3039.19|3039.19|3039.19|3039.19|3039.19|0
1654608470000|2022-06-07 13:27:50|3039.11|3039.11|3039.11|3039.11|3039.11|3039.11|3039.11|3039.11|0
1654608480000|2022-06-07 13:28:00|3039.19|3039.19|3038.86|3038.86|3039.19|3039.19|3038.86|3038.86|0
1654608490000|2022-06-07 13:28:10|3038.94|3038.94|3038.6|3038.6|3038.94|3038.94|3038.6|3038.6|0
1654608500000|2022-06-07 13:28:20|3038.67|3038.67|3038.53|3038.53|3038.67|3038.67|3038.53|3038.53|0
1654608530000|2022-06-07 13:28:50|3038.32|3038.32|3037.54|3037.54|3038.32|3038.32|3037.54|3037.54|0
1654608540000|2022-06-07 13:29:00|3037.47|3037.47|3037.51|3037.51|3037.51|3037.51|3037.47|3037.47|0
1654608560000|2022-06-07 13:29:20|3037.43|3037.43|3036.98|3036.98|3037.43|3037.43|3036.98|3036.98|0
1654608570000|2022-06-07 13:29:30|3036.77|3036.77|3036.67|3036.67|3036.98|3036.98|3036.46|3036.46|0
1654608580000|2022-06-07 13:29:40|3036.87|3036.87|3036.63|3036.63|3036.87|3036.87|3036.63|3036.63|0
1654608590000|2022-06-07 13:29:50|3036.45|3036.45|3036.73|3036.73|3036.81|3036.81|3036.45|3036.45|0
1654608600000|2022-06-07 13:30:00|3036.84|3036.84|3037.01|3037.01|3037.01|3037.01|3036.84|3036.84|0
1654608610000|2022-06-07 13:30:10|3037.22|3037.22|3038.07|3038.07|3038.07|3038.07|3037.22|3037.22|0
1654608620000|2022-06-07 13:30:20|3038.17|3038.17|3038.17|3038.17|3038.17|3038.17|3038.17|3038.17|0
1654608630000|2022-06-07 13:30:30|3038.07|3038.07|3037.73|3037.73|3038.07|3038.07|3037.73|3037.73|0
1654608640000|2022-06-07 13:30:40|3037.91|3037.91|3037.82|3037.82|3037.91|3037.91|3037.82|3037.82|0
1654608650000|2022-06-07 13:30:50|3037.71|3037.71|3037.71|3037.71|3037.71|3037.71|3037.71|3037.71|0
1654608660000|2022-06-07 13:31:00|3037.86|3037.86|3037.37|3037.37|3037.86|3037.86|3037.37|3037.37|0
1654608670000|2022-06-07 13:31:10|3037.19|3037.19|3037.37|3037.37|3037.37|3037.37|3037.19|3037.19|0
1654608680000|2022-06-07 13:31:20|3037.54|3037.54|3037.54|3037.54|3037.54|3037.54|3037.54|3037.54|0
1654608690000|2022-06-07 13:31:30|3037.88|3037.88|3037.88|3037.88|3037.88|3037.88|3037.88|3037.88|0
1654608710000|2022-06-07 13:31:50|3037.79|3037.79|3038.11|3038.11|3038.11|3038.11|3037.79|3037.79|0
1654608720000|2022-06-07 13:32:00|3038.15|3038.15|3037.72|3037.72|3038.15|3038.15|3037.72|3037.72|0
1654608730000|2022-06-07 13:32:10|3038.05|3038.05|3038.05|3038.05|3038.05|3038.05|3038.05|3038.05|0
1654608750000|2022-06-07 13:32:30|3038.01|3038.01|3038.02|3038.02|3038.02|3038.02|3037.9|3037.9|0
1654608760000|2022-06-07 13:32:40|3038.1|3038.1|3038.1|3038.1|3038.18|3038.18|3038.1|3038.1|0
1654608770000|2022-06-07 13:32:50|3037.77|3037.77|3037.88|3037.88|3037.88|3037.88|3037.77|3037.77|0
1654608780000|2022-06-07 13:33:00|3038.14|3038.14|3038.22|3038.22|3038.22|3038.22|3038.14|3038.14|0
1654608790000|2022-06-07 13:33:10|3038.32|3038.32|3038.4|3038.4|3038.4|3038.4|3038.32|3038.32|0
1654608800000|2022-06-07 13:33:20|3038.61|3038.61|3038.61|3038.61|3038.61|3038.61|3038.61|3038.61|0
1654608820000|2022-06-07 13:33:40|3038.65|3038.65|3038.83|3038.83|3038.94|3038.94|3038.65|3038.65|0
1654608830000|2022-06-07 13:33:50|3038.91|3038.91|3038.6|3038.6|3038.98|3038.98|3038.6|3038.6|0
1654608840000|2022-06-07 13:34:00|3038.34|3038.34|3038.34|3038.34|3038.34|3038.34|3038.34|3038.34|0
1654608850000|2022-06-07 13:34:10|3038.23|3038.23|3038.23|3038.23|3038.23|3038.23|3038.23|3038.23|0
1654608900000|2022-06-07 13:35:00|3038.19|3038.19|3038.3|3038.3|3038.3|3038.3|3038.19|3038.19|0
1654608910000|2022-06-07 13:35:10|3038.22|3038.22|3037.55|3037.55|3038.22|3038.22|3037.55|3037.55|0
1654608920000|2022-06-07 13:35:20|3037.88|3037.88|3037.37|3037.37|3037.88|3037.88|3037.37|3037.37|0
1654608940000|2022-06-07 13:35:40|3037.26|3037.26|3037.26|3037.26|3037.26|3037.26|3037.16|3037.16|0
1654608950000|2022-06-07 13:35:50|3037.19|3037.19|3037.05|3037.05|3037.19|3037.19|3037.05|3037.05|0
1654608960000|2022-06-07 13:36:00|3036.97|3036.97|3036.75|3036.75|3036.97|3036.97|3036.75|3036.75|0
1654608970000|2022-06-07 13:36:10|3036.4|3036.4|3036.22|3036.22|3036.4|3036.4|3036.22|3036.22|0
1654609000000|2022-06-07 13:36:40|3036.29|3036.29|3036.63|3036.63|3036.63|3036.63|3036.29|3036.29|0
1654609010000|2022-06-07 13:36:50|3036.29|3036.29|3035.96|3035.96|3036.29|3036.29|3035.96|3035.96|0
1654609020000|2022-06-07 13:37:00|3036.29|3036.29|3036.37|3036.37|3036.37|3036.37|3036.29|3036.29|0
1654609030000|2022-06-07 13:37:10|3036.52|3036.52|3036.62|3036.62|3036.62|3036.62|3036.52|3036.52|0
1654609050000|2022-06-07 13:37:30|3036.48|3036.48|3036.48|3036.48|3036.48|3036.48|3036.48|3036.48|0
1654609060000|2022-06-07 13:37:40|3036.66|3036.66|3036.66|3036.66|3036.66|3036.66|3036.66|3036.66|0
1654609070000|2022-06-07 13:37:50|3036.74|3036.74|3036.96|3036.96|3036.96|3036.96|3036.74|3036.74|0
1654609080000|2022-06-07 13:38:00|3036.92|3036.92|3036.92|3036.92|3036.92|3036.92|3036.92|3036.92|0
1654609090000|2022-06-07 13:38:10|3037.25|3037.25|3037.41|3037.41|3037.41|3037.41|3037.25|3037.25|0
1654609100000|2022-06-07 13:38:20|3036.75|3036.75|3037.04|3037.04|3037.08|3037.08|3036.75|3036.75|0
1654609110000|2022-06-07 13:38:30|3037.15|3037.15|3037.04|3037.04|3037.15|3037.15|3037.04|3037.04|0
1654609120000|2022-06-07 13:38:40|3036.92|3036.92|3036.81|3036.81|3036.92|3036.92|3036.81|3036.81|0
1654609140000|2022-06-07 13:39:00|3036.65|3036.65|3036.65|3036.65|3036.65|3036.65|3036.65|3036.65|0
1654609150000|2022-06-07 13:39:10|3036.55|3036.55|3037.21|3037.21|3037.21|3037.21|3036.21|3036.21|0
1654609160000|2022-06-07 13:39:20|3037.88|3037.88|3037.8|3037.8|3037.88|3037.88|3037.8|3037.8|0
1654609180000|2022-06-07 13:39:40|3037.13|3037.13|3037.13|3037.13|3037.13|3037.13|3037.13|3037.13|0
1654609210000|2022-06-07 13:40:10|3037.21|3037.21|3037.21|3037.21|3037.21|3037.21|3037.21|3037.21|0
1654609220000|2022-06-07 13:40:20|3037.13|3037.13|3037.24|3037.24|3037.24|3037.24|3037.13|3037.13|0
1654609230000|2022-06-07 13:40:30|3037.4|3037.4|3037.4|3037.4|3037.4|3037.4|3037.4|3037.4|0
1654609260000|2022-06-07 13:41:00|3037.32|3037.32|3037.32|3037.32|3037.32|3037.32|3037.32|3037.32|0
1654609270000|2022-06-07 13:41:10|3037.65|3037.65|3037.83|3037.83|3037.83|3037.83|3037.65|3037.65|0
1654609280000|2022-06-07 13:41:20|3038.16|3038.16|3038.16|3038.16|3038.16|3038.16|3038.16|3038.16|0
1654609290000|2022-06-07 13:41:30|3038.23|3038.23|3038.31|3038.31|3038.31|3038.31|3038.23|3038.23|0
1654609300000|2022-06-07 13:41:40|3038.42|3038.42|3038.31|3038.31|3038.42|3038.42|3038.31|3038.31|0
1654609330000|2022-06-07 13:42:10|3038.39|3038.39|3038.39|3038.39|3038.39|3038.39|3038.39|3038.39|0
1654609350000|2022-06-07 13:42:30|3038.31|3038.31|3038.31|3038.31|3038.31|3038.31|3038.31|3038.31|0
1654609360000|2022-06-07 13:42:40|3037.65|3037.65|3037.58|3037.58|3037.72|3037.72|3037.58|3037.58|0
1654609370000|2022-06-07 13:42:50|3037.46|3037.46|3037.44|3037.44|3037.46|3037.46|3037.44|3037.44|0
1654609380000|2022-06-07 13:43:00|3037.48|3037.48|3037.48|3037.48|3037.48|3037.48|3037.48|3037.48|0
1654609390000|2022-06-07 13:43:10|3037.4|3037.4|3037.4|3037.4|3037.4|3037.4|3037.4|3037.4|0
1654609410000|2022-06-07 13:43:30|3037.32|3037.32|3037.24|3037.24|3037.32|3037.32|3037.24|3037.24|0
1654609420000|2022-06-07 13:43:40|3037.16|3037.16|3036.53|3036.53|3037.16|3037.16|3036.53|3036.53|0
1654609430000|2022-06-07 13:43:50|3036.43|3036.43|3036.35|3036.35|3036.43|3036.43|3036.35|3036.35|0
1654609440000|2022-06-07 13:44:00|3036.24|3036.24|3036.27|3036.27|3036.27|3036.27|3036.24|3036.24|0
1654609460000|2022-06-07 13:44:20|3036.23|3036.23|3036.02|3036.02|3036.23|3036.23|3036.02|3036.02|0
1654609470000|2022-06-07 13:44:30|3035.68|3035.68|3035.68|3035.68|3035.68|3035.68|3035.68|3035.68|0
1654609480000|2022-06-07 13:44:40|3035.35|3035.35|3035.35|3035.35|3035.35|3035.35|3035.35|3035.35|0
1654609490000|2022-06-07 13:44:50|3035.27|3035.27|3035.45|3035.45|3035.6|3035.6|3034.94|3034.94|0
1654609500000|2022-06-07 13:45:00|3035.37|3035.37|3034.75|3034.75|3035.37|3035.37|3034.75|3034.75|0
1654609510000|2022-06-07 13:45:10|3034.65|3034.65|3033.39|3033.39|3034.65|3034.65|3033.39|3033.39|0
1654609520000|2022-06-07 13:45:20|3033.43|3033.43|3032.92|3032.92|3033.59|3033.59|3032.26|3032.26|0
1654609530000|2022-06-07 13:45:30|3032.72|3032.72|3032.95|3032.95|3032.95|3032.95|3032.62|3032.62|0
1654609550000|2022-06-07 13:45:50|3033.29|3033.29|3033.13|3033.13|3033.29|3033.29|3033.13|3033.13|0
1654609560000|2022-06-07 13:46:00|3032.79|3032.79|3031.1|3031.1|3032.79|3032.79|3030.77|3030.77|0
1654609570000|2022-06-07 13:46:10|3031.2|3031.2|3030.7|3030.7|3031.31|3031.31|3030.7|3030.7|0
1654609580000|2022-06-07 13:46:20|3030.78|3030.78|3030.82|3030.82|3030.86|3030.86|3030.78|3030.78|0
1654609600000|2022-06-07 13:46:40|3030.59|3030.59|3030.51|3030.51|3030.62|3030.62|3030.51|3030.51|0
1654609610000|2022-06-07 13:46:50|3030.85|3030.85|3031.77|3031.77|3031.85|3031.85|3030.85|3030.85|0
1654609620000|2022-06-07 13:47:00|3031.1|3031.1|3030.56|3030.56|3031.1|3031.1|3030.56|3030.56|0
1654609630000|2022-06-07 13:47:10|3030.46|3030.46|3030.46|3030.46|3030.46|3030.46|3030.46|3030.46|0
1654609640000|2022-06-07 13:47:20|3030.13|3030.13|3030.12|3030.12|3030.23|3030.23|3030.12|3030.12|0
1654609650000|2022-06-07 13:47:30|3030.01|3030.01|3030.01|3030.01|3030.01|3030.01|3030.01|3030.01|0
1654609660000|2022-06-07 13:47:40|3030.09|3030.09|3029.94|3029.94|3030.09|3030.09|3029.94|3029.94|0
1654609680000|2022-06-07 13:48:00|3030.27|3030.27|3029.79|3029.79|3030.32|3030.32|3029.79|3029.79|0
1654609700000|2022-06-07 13:48:20|3029.69|3029.69|3029.3|3029.3|3029.69|3029.69|3029.3|3029.3|0
1654609710000|2022-06-07 13:48:30|3029.4|3029.4|3029.4|3029.4|3029.4|3029.4|3029.4|3029.4|0
1654609720000|2022-06-07 13:48:40|3029.3|3029.3|3029.3|3029.3|3029.3|3029.3|3029.3|3029.3|0
1654609730000|2022-06-07 13:48:50|3029.14|3029.14|3029.14|3029.14|3029.14|3029.14|3029.14|3029.14|0
1654609740000|2022-06-07 13:49:00|3029.03|3029.03|3029.07|3029.07|3029.11|3029.11|3028.93|3028.93|0
1654609750000|2022-06-07 13:49:10|3028.99|3028.99|3028.89|3028.89|3028.99|3028.99|3028.89|3028.89|0
1654609760000|2022-06-07 13:49:20|3028.79|3028.79|3028.86|3028.86|3028.86|3028.86|3028.79|3028.79|0
1654609770000|2022-06-07 13:49:30|3028.75|3028.75|3028.52|3028.52|3028.75|3028.75|3028.52|3028.52|0
1654609780000|2022-06-07 13:49:40|3028.56|3028.56|3028.56|3028.56|3028.56|3028.56|3028.56|3028.56|0
1654609800000|2022-06-07 13:50:00|3028.35|3028.35|3028.72|3028.72|3028.72|3028.72|3028.35|3028.35|0
1654609810000|2022-06-07 13:50:10|3028.82|3028.82|3029.12|3029.12|3029.19|3029.19|3028.82|3028.82|0
1654609820000|2022-06-07 13:50:20|3029.19|3029.19|3029.19|3029.19|3029.19|3029.19|3029.19|3029.19|0
1654609830000|2022-06-07 13:50:30|3029.27|3029.27|3029.19|3029.19|3029.27|3029.27|3029.19|3029.19|0
1654609850000|2022-06-07 13:50:50|3029.53|3029.53|3029.45|3029.45|3029.53|3029.53|3029.45|3029.45|0
1654609870000|2022-06-07 13:51:10|3029.33|3029.33|3029.33|3029.33|3029.33|3029.33|3029.33|3029.33|0
1654609880000|2022-06-07 13:51:20|3029.28|3029.28|3029.37|3029.37|3029.55|3029.55|3029.28|3029.28|0
1654609890000|2022-06-07 13:51:30|3029.26|3029.26|3029.37|3029.37|3029.37|3029.37|3029.26|3029.26|0
1654609910000|2022-06-07 13:51:50|3029.26|3029.26|3029.26|3029.26|3029.26|3029.26|3029.26|3029.26|0
1654609920000|2022-06-07 13:52:00|3029.19|3029.19|3029.15|3029.15|3029.19|3029.19|3028.84|3028.84|0
1654609930000|2022-06-07 13:52:10|3029.08|3029.08|3028.21|3028.21|3029.08|3029.08|3028.21|3028.21|0
1654609940000|2022-06-07 13:52:20|3028.32|3028.32|3028.09|3028.09|3028.32|3028.32|3028.09|3028.09|0
1654609960000|2022-06-07 13:52:40|3028.17|3028.17|3028.17|3028.17|3028.17|3028.17|3028.17|3028.17|0
1654609980000|2022-06-07 13:53:00|3027.84|3027.84|3028.17|3028.17|3028.17|3028.17|3027.84|3027.84|0
1654609990000|2022-06-07 13:53:10|3028.28|3028.28|3028.28|3028.28|3028.28|3028.28|3028.28|3028.28|0
1654610000000|2022-06-07 13:53:20|3028.38|3028.38|3028.38|3028.38|3028.38|3028.38|3028.38|3028.38|0
1654610030000|2022-06-07 13:53:50|3028.3|3028.3|3027.65|3027.65|3028.3|3028.3|3027.65|3027.65|0
1654610040000|2022-06-07 13:54:00|3027.44|3027.44|3027.44|3027.44|3027.44|3027.44|3027.44|3027.44|0
1654610060000|2022-06-07 13:54:20|3027.58|3027.58|3027.58|3027.58|3027.58|3027.58|3027.58|3027.58|0
1654610080000|2022-06-07 13:54:40|3027.79|3027.79|3027.79|3027.79|3027.79|3027.79|3027.79|3027.79|0
1654610090000|2022-06-07 13:54:50|3027.68|3027.68|3026.78|3026.78|3027.68|3027.68|3026.78|3026.78|0
1654610100000|2022-06-07 13:55:00|3026.71|3026.71|3026.42|3026.42|3026.71|3026.71|3026.42|3026.42|0
1654610110000|2022-06-07 13:55:10|3026.63|3026.63|3026.09|3026.09|3026.63|3026.63|3026.09|3026.09|0
1654610120000|2022-06-07 13:55:20|3026.19|3026.19|3026.09|3026.09|3026.19|3026.19|3026.09|3026.09|0
1654610130000|2022-06-07 13:55:30|3025.98|3025.98|3025.85|3025.85|3026.05|3026.05|3025.85|3025.85|0
1654610150000|2022-06-07 13:55:50|3026.18|3026.18|3026.63|3026.63|3026.63|3026.63|3026.18|3026.18|0
1654610160000|2022-06-07 13:56:00|3026.6|3026.6|3026.79|3026.79|3026.79|3026.79|3026.6|3026.6|0
1654610170000|2022-06-07 13:56:10|3026.68|3026.68|3027.55|3027.55|3027.55|3027.55|3026.57|3026.57|0
1654610180000|2022-06-07 13:56:20|3027.63|3027.63|3027.62|3027.62|3027.72|3027.72|3027.56|3027.56|0
1654610190000|2022-06-07 13:56:30|3027.78|3027.78|3027.52|3027.52|3027.78|3027.78|3027.52|3027.52|0
1654610210000|2022-06-07 13:56:50|3027.44|3027.44|3027.44|3027.44|3027.44|3027.44|3027.44|3027.44|0
1654610220000|2022-06-07 13:57:00|3027.33|3027.33|3027.33|3027.33|3027.33|3027.33|3027.33|3027.33|0
1654610230000|2022-06-07 13:57:10|3027.23|3027.23|3026.09|3026.09|3027.23|3027.23|3025.83|3025.83|0
1654610240000|2022-06-07 13:57:20|3026.19|3026.19|3025.87|3025.87|3026.19|3026.19|3025.87|3025.87|0
1654610260000|2022-06-07 13:57:40|3025.97|3025.97|3025.86|3025.86|3025.97|3025.97|3025.86|3025.86|0
1654610270000|2022-06-07 13:57:50|3025.97|3025.97|3025.86|3025.86|3025.97|3025.97|3025.86|3025.86|0
1654610280000|2022-06-07 13:58:00|3025.68|3025.68|3025.68|3025.68|3025.68|3025.68|3025.68|3025.68|0
1654610300000|2022-06-07 13:58:20|3025.58|3025.58|3025.14|3025.14|3025.59|3025.59|3025.14|3025.14|0
1654610320000|2022-06-07 13:58:40|3025.22|3025.22|3025.22|3025.22|3025.22|3025.22|3025.22|3025.22|0
1654610330000|2022-06-07 13:58:50|3025.12|3025.12|3025.12|3025.12|3025.12|3025.12|3025.12|3025.12|0
1654610340000|2022-06-07 13:59:00|3025.32|3025.32|3025.66|3025.66|3025.66|3025.66|3024.99|3024.99|0
1654610360000|2022-06-07 13:59:20|3025.58|3025.58|3025.58|3025.58|3025.58|3025.58|3025.58|3025.58|0
1654610380000|2022-06-07 13:59:40|3025.47|3025.47|3025.47|3025.47|3025.47|3025.47|3025.47|3025.47|0
1654610390000|2022-06-07 13:59:50|3025.69|3025.69|3025.33|3025.33|3025.69|3025.69|3025.33|3025.33|0
1654610400000|2022-06-07 14:00:00|3025.43|3025.43|3025.19|3025.19|3025.43|3025.43|3025.05|3025.05|0
1654610410000|2022-06-07 14:00:10|3025.24|3025.24|3025.24|3025.24|3025.24|3025.24|3025.24|3025.24|0
1654610440000|2022-06-07 14:00:40|3025.29|3025.29|3025.4|3025.4|3025.4|3025.4|3025.29|3025.29|0
1654610450000|2022-06-07 14:00:50|3025.58|3025.58|3027.23|3027.23|3027.34|3027.34|3025.58|3025.58|0
1654610460000|2022-06-07 14:01:00|3027.3|3027.3|3027.6|3027.6|3027.6|3027.6|3027.3|3027.3|0
1654610470000|2022-06-07 14:01:10|3027.68|3027.68|3027.57|3027.57|3027.68|3027.68|3027.57|3027.57|0
1654610480000|2022-06-07 14:01:20|3027.65|3027.65|3027.94|3027.94|3028.01|3028.01|3027.65|3027.65|0
1654610490000|2022-06-07 14:01:30|3027.84|3027.84|3027.84|3027.84|3027.84|3027.84|3027.84|3027.84|0
1654610500000|2022-06-07 14:01:40|3028.12|3028.12|3027.61|3027.61|3028.33|3028.33|3027.61|3027.61|0
1654610510000|2022-06-07 14:01:50|3027.53|3027.53|3027.95|3027.95|3027.95|3027.95|3027.53|3027.53|0
1654610520000|2022-06-07 14:02:00|3028.06|3028.06|3027.95|3027.95|3028.06|3028.06|3027.84|3027.84|0
1654610530000|2022-06-07 14:02:10|3028.05|3028.05|3028.38|3028.38|3028.38|3028.38|3028.05|3028.05|0
1654610540000|2022-06-07 14:02:20|3028.2|3028.2|3028.39|3028.39|3028.39|3028.39|3028.2|3028.2|0
1654610550000|2022-06-07 14:02:30|3028.46|3028.46|3028.46|3028.46|3028.46|3028.46|3028.46|3028.46|0
1654610560000|2022-06-07 14:02:40|3028.66|3028.66|3028.82|3028.82|3028.82|3028.82|3028.66|3028.66|0
1654610570000|2022-06-07 14:02:50|3028.98|3028.98|3028.9|3028.9|3028.98|3028.98|3028.9|3028.9|0
1654610580000|2022-06-07 14:03:00|3028.95|3028.95|3029.05|3029.05|3029.05|3029.05|3028.95|3028.95|0
1654610590000|2022-06-07 14:03:10|3028.9|3028.9|3028.9|3028.9|3028.9|3028.9|3028.9|3028.9|0
1654610610000|2022-06-07 14:03:30|3029.07|3029.07|3029.38|3029.38|3029.38|3029.38|3029.07|3029.07|0
1654610620000|2022-06-07 14:03:40|3029.46|3029.46|3029.85|3029.85|3029.85|3029.85|3029.38|3029.38|0
1654610630000|2022-06-07 14:03:50|3029.93|3029.93|3029.93|3029.93|3029.93|3029.93|3029.85|3029.85|0
1654610650000|2022-06-07 14:04:10|3030.26|3030.26|3030.29|3030.29|3030.29|3030.29|3030.18|3030.18|0
1654610660000|2022-06-07 14:04:20|3030.44|3030.44|3030.44|3030.44|3030.44|3030.44|3030.44|3030.44|0
1654610670000|2022-06-07 14:04:30|3030.11|3030.11|3029.91|3029.91|3030.11|3030.11|3029.91|3029.91|0
1654610680000|2022-06-07 14:04:40|3029.79|3029.79|3029.79|3029.79|3029.79|3029.79|3029.79|3029.79|0
1654610700000|2022-06-07 14:05:00|3029.87|3029.87|3029.93|3029.93|3029.93|3029.93|3029.77|3029.77|0
1654610710000|2022-06-07 14:05:10|3029.97|3029.97|3030.11|3030.11|3030.11|3030.11|3029.97|3029.97|0
1654610720000|2022-06-07 14:05:20|3030.4|3030.4|3030.4|3030.4|3030.58|3030.58|3030.4|3030.4|0
1654610730000|2022-06-07 14:05:30|3030.58|3030.58|3030.58|3030.58|3030.58|3030.58|3030.58|3030.58|0
1654610740000|2022-06-07 14:05:40|3030.32|3030.32|3030.39|3030.39|3030.39|3030.39|3030.32|3030.32|0
1654610760000|2022-06-07 14:06:00|3030.62|3030.62|3030.68|3030.68|3030.72|3030.72|3030.62|3030.62|0
1654610790000|2022-06-07 14:06:30|3030.35|3030.35|3030.27|3030.27|3030.35|3030.35|3030.27|3030.27|0
1654610800000|2022-06-07 14:06:40|3030.2|3030.2|3029.94|3029.94|3030.2|3030.2|3029.94|3029.94|0
1654610810000|2022-06-07 14:06:50|3029.86|3029.86|3029.58|3029.58|3029.86|3029.86|3029.47|3029.47|0
1654610820000|2022-06-07 14:07:00|3029.4|3029.4|3028.73|3028.73|3029.4|3029.4|3028.73|3028.73|0
1654610830000|2022-06-07 14:07:10|3029.07|3029.07|3029.07|3029.07|3029.07|3029.07|3029.07|3029.07|0
1654610850000|2022-06-07 14:07:30|3029.4|3029.4|3029.99|3029.99|3030.15|3030.15|3029.4|3029.4|0
1654610860000|2022-06-07 14:07:40|3029.91|3029.91|3030.28|3030.28|3030.28|3030.28|3029.91|3029.91|0
1654610870000|2022-06-07 14:07:50|3030.21|3030.21|3030.18|3030.18|3030.21|3030.21|3030.18|3030.18|0
1654610880000|2022-06-07 14:08:00|3030.08|3030.08|3029.87|3029.87|3030.08|3030.08|3029.77|3029.77|0
1654610890000|2022-06-07 14:08:10|3029.79|3029.79|3029.79|3029.79|3029.79|3029.79|3029.79|3029.79|0
1654610910000|2022-06-07 14:08:30|3029.69|3029.69|3029.41|3029.41|3029.69|3029.69|3029.41|3029.41|0
1654610920000|2022-06-07 14:08:40|3029.31|3029.31|3029.31|3029.31|3029.31|3029.31|3029.31|3029.31|0
1654610930000|2022-06-07 14:08:50|3029.4|3029.4|3029.4|3029.4|3029.4|3029.4|3029.4|3029.4|0
1654610940000|2022-06-07 14:09:00|3029.51|3029.51|3029.63|3029.63|3029.63|3029.63|3029.51|3029.51|0
1654610950000|2022-06-07 14:09:10|3028.96|3028.96|3028.96|3028.96|3028.96|3028.96|3028.96|3028.96|0
1654610960000|2022-06-07 14:09:20|3029.19|3029.19|3029.19|3029.19|3029.19|3029.19|3029.19|3029.19|0
1654610970000|2022-06-07 14:09:30|3029.53|3029.53|3029.53|3029.53|3029.53|3029.53|3029.53|3029.53|0
1654610980000|2022-06-07 14:09:40|3029.92|3029.92|3029.92|3029.92|3029.92|3029.92|3029.92|3029.92|0
1654611010000|2022-06-07 14:10:10|3030.13|3030.13|3030.24|3030.24|3030.24|3030.24|3030.13|3030.13|0
1654611020000|2022-06-07 14:10:20|3030.11|3030.11|3030.11|3030.11|3030.11|3030.11|3030.11|3030.11|0
1654611040000|2022-06-07 14:10:40|3029.99|3029.99|3029.99|3029.99|3029.99|3029.99|3029.99|3029.99|0
1654611060000|2022-06-07 14:11:00|3030.32|3030.32|3030.32|3030.32|3030.32|3030.32|3030.32|3030.32|0
1654611100000|2022-06-07 14:11:40|3030.4|3030.4|3030.4|3030.4|3030.4|3030.4|3030.4|3030.4|0
1654611110000|2022-06-07 14:11:50|3030.07|3030.07|3030.31|3030.31|3030.4|3030.4|3030.07|3030.07|0
1654611120000|2022-06-07 14:12:00|3030.06|3030.06|3030.27|3030.27|3030.27|3030.27|3030.06|3030.06|0
1654611130000|2022-06-07 14:12:10|3030.6|3030.6|3030.6|3030.6|3030.6|3030.6|3030.6|3030.6|0
1654611140000|2022-06-07 14:12:20|3030.51|3030.51|3030.51|3030.51|3030.51|3030.51|3030.51|3030.51|0
1654611150000|2022-06-07 14:12:30|3030.61|3030.61|3030.61|3030.61|3030.61|3030.61|3030.61|3030.61|0
1654611170000|2022-06-07 14:12:50|3030.69|3030.69|3030.69|3030.69|3030.69|3030.69|3030.69|3030.69|0
1654611180000|2022-06-07 14:13:00|3030.8|3030.8|3030.8|3030.8|3030.8|3030.8|3030.8|3030.8|0
1654611200000|2022-06-07 14:13:20|3030.59|3030.59|3030.4|3030.4|3030.59|3030.59|3030.4|3030.4|0
1654611210000|2022-06-07 14:13:30|3030.56|3030.56|3030.56|3030.56|3030.56|3030.56|3030.48|3030.48|0
1654611220000|2022-06-07 14:13:40|3030.72|3030.72|3030.76|3030.76|3030.8|3030.8|3030.72|3030.72|0
1654611230000|2022-06-07 14:13:50|3030.69|3030.69|3030.61|3030.61|3030.69|3030.69|3030.61|3030.61|0
1654611240000|2022-06-07 14:14:00|3030.72|3030.72|3030.72|3030.72|3030.72|3030.72|3030.72|3030.72|0
1654611250000|2022-06-07 14:14:10|3030.66|3030.66|3030.66|3030.66|3030.66|3030.66|3030.66|3030.66|0
1654611290000|2022-06-07 14:14:50|3031|3031|3030.74|3030.74|3031.08|3031.08|3030.74|3030.74|0
1654611300000|2022-06-07 14:15:00|3030.41|3030.41|3029.96|3029.96|3030.41|3030.41|3029.96|3029.96|0
1654611310000|2022-06-07 14:15:10|3029.8|3029.8|3029.78|3029.78|3029.8|3029.8|3029.7|3029.7|0
1654611320000|2022-06-07 14:15:20|3029.85|3029.85|3029.85|3029.85|3029.85|3029.85|3029.85|3029.85|0
1654611330000|2022-06-07 14:15:30|3030.22|3030.22|3030.4|3030.4|3030.4|3030.4|3030.22|3030.22|0
1654611400000|2022-06-07 14:16:40|3030.29|3030.29|3030.29|3030.29|3030.37|3030.37|3030.29|3030.29|0
1654611410000|2022-06-07 14:16:50|3030.39|3030.39|3030.39|3030.39|3030.39|3030.39|3030.39|3030.39|0
1654611420000|2022-06-07 14:17:00|3030.57|3030.57|3030.46|3030.46|3030.57|3030.57|3030.34|3030.34|0
1654611430000|2022-06-07 14:17:10|3030.57|3030.57|3030.67|3030.67|3030.67|3030.67|3030.46|3030.46|0
1654611440000|2022-06-07 14:17:20|3030.78|3030.78|3030.78|3030.78|3030.78|3030.78|3030.78|3030.78|0
1654611460000|2022-06-07 14:17:40|3030.9|3030.9|3030.56|3030.56|3030.9|3030.9|3030.56|3030.56|0
1654611480000|2022-06-07 14:18:00|3030.45|3030.45|3030.45|3030.45|3030.45|3030.45|3030.45|3030.45|0
1654611500000|2022-06-07 14:18:20|3030.49|3030.49|3030.49|3030.49|3030.49|3030.49|3030.49|3030.49|0
1654611520000|2022-06-07 14:18:40|3030.7|3030.7|3030.7|3030.7|3030.8|3030.8|3030.7|3030.7|0
1654611530000|2022-06-07 14:18:50|3031.03|3031.03|3030.97|3030.97|3031.03|3031.03|3030.93|3030.93|0
1654611540000|2022-06-07 14:19:00|3030.79|3030.79|3030.87|3030.87|3030.87|3030.87|3030.79|3030.79|0
1654611550000|2022-06-07 14:19:10|3030.79|3030.79|3030.79|3030.79|3030.79|3030.79|3030.79|3030.79|0
1654611570000|2022-06-07 14:19:30|3030.46|3030.46|3030.46|3030.46|3030.46|3030.46|3030.46|3030.46|0
1654611580000|2022-06-07 14:19:40|3030.12|3030.12|3030.01|3030.01|3030.12|3030.12|3030.01|3030.01|0
1654611600000|2022-06-07 14:20:00|3030.34|3030.34|3030.14|3030.14|3030.68|3030.68|3030.01|3030.01|0
1654611610000|2022-06-07 14:20:10|3030.06|3030.06|3030.02|3030.02|3030.06|3030.06|3030.02|3030.02|0
1654611620000|2022-06-07 14:20:20|3030.25|3030.25|3030.36|3030.36|3030.81|3030.81|3030.25|3030.25|0
1654611630000|2022-06-07 14:20:30|3030.46|3030.46|3030.65|3030.65|3030.65|3030.65|3030.46|3030.46|0
1654611640000|2022-06-07 14:20:40|3030.83|3030.83|3031.18|3031.18|3031.18|3031.18|3030.83|3030.83|0
1654611660000|2022-06-07 14:21:00|3031.09|3031.09|3032.7|3032.7|3032.7|3032.7|3031.09|3031.09|0
1654611670000|2022-06-07 14:21:10|3032.51|3032.51|3032.51|3032.51|3032.51|3032.51|3032.51|3032.51|0
1654611710000|2022-06-07 14:21:50|3032.84|3032.84|3033.34|3033.34|3033.34|3033.34|3032.84|3032.84|0
1654611720000|2022-06-07 14:22:00|3033.42|3033.42|3034.25|3034.25|3034.25|3034.25|3033.42|3033.42|0
1654611730000|2022-06-07 14:22:10|3034.29|3034.29|3034.43|3034.43|3034.43|3034.43|3034.25|3034.25|0
1654611740000|2022-06-07 14:22:20|3034.35|3034.35|3034.4|3034.4|3034.5|3034.5|3034.17|3034.17|0
1654611760000|2022-06-07 14:22:40|3034.51|3034.51|3034.79|3034.79|3034.79|3034.79|3034.51|3034.51|0
1654611770000|2022-06-07 14:22:50|3034.89|3034.89|3034.89|3034.89|3034.89|3034.89|3034.89|3034.89|0
1654611780000|2022-06-07 14:23:00|3034.79|3034.79|3034.89|3034.89|3034.89|3034.89|3034.79|3034.79|0
1654611790000|2022-06-07 14:23:10|3034.97|3034.97|3035.08|3035.08|3035.08|3035.08|3034.97|3034.97|0
1654611810000|2022-06-07 14:23:30|3035.19|3035.19|3035.19|3035.19|3035.19|3035.19|3035.19|3035.19|0
1654611820000|2022-06-07 14:23:40|3035.24|3035.24|3035.24|3035.24|3035.24|3035.24|3035.24|3035.24|0
1654611830000|2022-06-07 14:23:50|3034.96|3034.96|3035.06|3035.06|3035.06|3035.06|3034.96|3034.96|0
1654611850000|2022-06-07 14:24:10|3034.98|3034.98|3034.98|3034.98|3034.98|3034.98|3034.98|3034.98|0
1654611880000|2022-06-07 14:24:40|3034.88|3034.88|3034.88|3034.88|3034.88|3034.88|3034.88|3034.88|0
1654611900000|2022-06-07 14:25:00|3034.82|3034.82|3034.82|3034.82|3034.82|3034.82|3034.82|3034.82|0
1654611920000|2022-06-07 14:25:20|3034.78|3034.78|3034.72|3034.72|3034.78|3034.78|3034.68|3034.68|0
1654611950000|2022-06-07 14:25:50|3035.05|3035.05|3034.61|3034.61|3035.05|3035.05|3034.38|3034.38|0
1654611960000|2022-06-07 14:26:00|3034.71|3034.71|3034.71|3034.71|3034.71|3034.71|3034.71|3034.71|0
1654611970000|2022-06-07 14:26:10|3034.84|3034.84|3034.84|3034.84|3034.84|3034.84|3034.84|3034.84|0
1654611980000|2022-06-07 14:26:20|3034.74|3034.74|3034.74|3034.74|3034.74|3034.74|3034.74|3034.74|0
1654611990000|2022-06-07 14:26:30|3034.82|3034.82|3034.82|3034.82|3034.82|3034.82|3034.82|3034.82|0
1654612010000|2022-06-07 14:26:50|3034.89|3034.89|3035.45|3035.45|3035.45|3035.45|3034.89|3034.89|0
1654612020000|2022-06-07 14:27:00|3035.52|3035.52|3035.43|3035.43|3035.52|3035.52|3035.43|3035.43|0
1654612030000|2022-06-07 14:27:10|3035.47|3035.47|3035.32|3035.32|3035.54|3035.54|3035.32|3035.32|0
1654612040000|2022-06-07 14:27:20|3035.4|3035.4|3035.5|3035.5|3035.5|3035.5|3035.4|3035.4|0
1654612060000|2022-06-07 14:27:40|3035.61|3035.61|3035.82|3035.82|3035.82|3035.82|3035.61|3035.61|0
1654612070000|2022-06-07 14:27:50|3036|3036|3036|3036|3036|3036|3036|3036|0
1654612080000|2022-06-07 14:28:00|3036.66|3036.66|3037.33|3037.33|3037.33|3037.33|3036.66|3036.66|0
1654612090000|2022-06-07 14:28:10|3037.28|3037.28|3037.28|3037.28|3037.36|3037.36|3037.2|3037.2|0
1654612100000|2022-06-07 14:28:20|3037.39|3037.39|3036.99|3036.99|3037.42|3037.42|3036.99|3036.99|0
1654612110000|2022-06-07 14:28:30|3036.87|3036.87|3037.07|3037.07|3037.15|3037.15|3036.87|3036.87|0
1654612120000|2022-06-07 14:28:40|3037.03|3037.03|3037.03|3037.03|3037.03|3037.03|3037.03|3037.03|0
1654612130000|2022-06-07 14:28:50|3037.24|3037.24|3037.24|3037.24|3037.24|3037.24|3037.24|3037.24|0
1654612150000|2022-06-07 14:29:10|3037.65|3037.65|3037.65|3037.65|3037.65|3037.65|3037.32|3037.32|0
1654612160000|2022-06-07 14:29:20|3037.81|3037.81|3037.18|3037.18|3037.84|3037.84|3037.18|3037.18|0
1654612170000|2022-06-07 14:29:30|3037.22|3037.22|3037.3|3037.3|3037.3|3037.3|3037.22|3037.22|0
1654612190000|2022-06-07 14:29:50|3037.48|3037.48|3037.48|3037.48|3037.48|3037.48|3037.48|3037.48|0
1654612200000|2022-06-07 14:30:00|3038.14|3038.14|3038.17|3038.17|3038.17|3038.17|3038.06|3038.06|0
1654612210000|2022-06-07 14:30:10|3038.21|3038.21|3038.31|3038.31|3038.31|3038.31|3038.21|3038.21|0
1654612220000|2022-06-07 14:30:20|3038.21|3038.21|3038.38|3038.38|3038.38|3038.38|3038.21|3038.21|0
1654612230000|2022-06-07 14:30:30|3038.47|3038.47|3038.38|3038.38|3038.47|3038.47|3038.38|3038.38|0
1654612240000|2022-06-07 14:30:40|3038.46|3038.46|3038.13|3038.13|3038.46|3038.46|3038.13|3038.13|0
1654612260000|2022-06-07 14:31:00|3038.2|3038.2|3038.2|3038.2|3038.2|3038.2|3038.2|3038.2|0
1654612270000|2022-06-07 14:31:10|3038.27|3038.27|3037.87|3037.87|3038.39|3038.39|3037.87|3037.87|0
1654612280000|2022-06-07 14:31:20|3038.2|3038.2|3037.87|3037.87|3038.28|3038.28|3037.87|3037.87|0
1654612300000|2022-06-07 14:31:40|3037.76|3037.76|3037.87|3037.87|3037.87|3037.87|3037.76|3037.76|0
1654612310000|2022-06-07 14:31:50|3037.76|3037.76|3037.76|3037.76|3037.76|3037.76|3037.76|3037.76|0
1654612320000|2022-06-07 14:32:00|3038.1|3038.1|3038.1|3038.1|3038.1|3038.1|3038.1|3038.1|0
1654612330000|2022-06-07 14:32:10|3038.19|3038.19|3038.19|3038.19|3038.19|3038.19|3038.19|3038.19|0
1654612340000|2022-06-07 14:32:20|3038.27|3038.27|3038.65|3038.65|3038.65|3038.65|3038.27|3038.27|0
1654612350000|2022-06-07 14:32:30|3038.96|3038.96|3038.93|3038.93|3039.47|3039.47|3038.73|3038.73|0
1654612360000|2022-06-07 14:32:40|3038.89|3038.89|3038.99|3038.99|3038.99|3038.99|3038.89|3038.89|0
1654612370000|2022-06-07 14:32:50|3039.04|3039.04|3039.04|3039.04|3039.04|3039.04|3039.04|3039.04|0
1654612380000|2022-06-07 14:33:00|3039.38|3039.38|3039.04|3039.04|3039.38|3039.38|3039.04|3039.04|0
1654612400000|2022-06-07 14:33:20|3039.08|3039.08|3039.2|3039.2|3039.2|3039.2|3039.08|3039.08|0
1654612410000|2022-06-07 14:33:30|3039.28|3039.28|3039.28|3039.28|3039.28|3039.28|3039.28|3039.28|0
1654612420000|2022-06-07 14:33:40|3039.46|3039.46|3039.28|3039.28|3039.46|3039.46|3039.28|3039.28|0
1654612430000|2022-06-07 14:33:50|3039.36|3039.36|3039.63|3039.63|3039.75|3039.75|3039.36|3039.36|0
1654612440000|2022-06-07 14:34:00|3039.55|3039.55|3039.55|3039.55|3039.55|3039.55|3039.55|3039.55|0
1654612460000|2022-06-07 14:34:20|3039.47|3039.47|3039.54|3039.54|3039.54|3039.54|3039.47|3039.47|0
1654612480000|2022-06-07 14:34:40|3039.66|3039.66|3039.77|3039.77|3039.77|3039.77|3039.66|3039.66|0
1654612490000|2022-06-07 14:34:50|3039.85|3039.85|3039.85|3039.85|3039.85|3039.85|3039.85|3039.85|0
1654612500000|2022-06-07 14:35:00|3039.18|3039.18|3039.51|3039.51|3039.51|3039.51|3038.85|3038.85|0
1654612510000|2022-06-07 14:35:10|3039.36|3039.36|3039|3039|3039.36|3039.36|3039|3039|0
1654612520000|2022-06-07 14:35:20|3039.1|3039.1|3039.1|3039.1|3039.1|3039.1|3039.1|3039.1|0
1654612540000|2022-06-07 14:35:40|3039.18|3039.18|3039.18|3039.18|3039.18|3039.18|3039.18|3039.18|0
1654612550000|2022-06-07 14:35:50|3039.28|3039.28|3039.21|3039.21|3039.32|3039.32|3039.21|3039.21|0
1654612570000|2022-06-07 14:36:10|3039.25|3039.25|3039.25|3039.25|3039.25|3039.25|3039.25|3039.25|0
1654612580000|2022-06-07 14:36:20|3038.92|3038.92|3038.88|3038.88|3038.92|3038.92|3038.8|3038.8|0
1654612590000|2022-06-07 14:36:30|3038.98|3038.98|3039.26|3039.26|3039.26|3039.26|3038.98|3038.98|0
1654612600000|2022-06-07 14:36:40|3039.43|3039.43|3039.43|3039.43|3039.43|3039.43|3039.43|3039.43|0
1654612610000|2022-06-07 14:36:50|3039.36|3039.36|3039.18|3039.18|3039.36|3039.36|3039.18|3039.18|0
1654612630000|2022-06-07 14:37:10|3039.02|3039.02|3039.19|3039.19|3039.19|3039.19|3039.02|3039.02|0
1654612640000|2022-06-07 14:37:20|3039.53|3039.53|3039.72|3039.72|3039.72|3039.72|3039.53|3039.53|0
1654612650000|2022-06-07 14:37:30|3039.83|3039.83|3039.99|3039.99|3039.99|3039.99|3039.5|3039.5|0
1654612670000|2022-06-07 14:37:50|3039.92|3039.92|3039.92|3039.92|3039.92|3039.92|3039.92|3039.92|0
1654612680000|2022-06-07 14:38:00|3039.84|3039.84|3039.84|3039.84|3039.84|3039.84|3039.84|3039.84|0
1654612690000|2022-06-07 14:38:10|3040.06|3040.06|3040.06|3040.06|3040.06|3040.06|3040.06|3040.06|0
1654612700000|2022-06-07 14:38:20|3040.23|3040.23|3040.23|3040.23|3040.23|3040.23|3040.23|3040.23|0
1654612710000|2022-06-07 14:38:30|3040.33|3040.33|3040.52|3040.52|3040.52|3040.52|3040.33|3040.33|0
1654612720000|2022-06-07 14:38:40|3040.86|3040.86|3040.86|3040.86|3040.86|3040.86|3040.86|3040.86|0
1654612730000|2022-06-07 14:38:50|3040.96|3040.96|3040.67|3040.67|3040.96|3040.96|3040.63|3040.63|0
1654612740000|2022-06-07 14:39:00|3041|3041|3041.11|3041.11|3041.11|3041.11|3041|3041|0
1654612750000|2022-06-07 14:39:10|3041.2|3041.2|3041.28|3041.28|3041.28|3041.28|3041.2|3041.2|0
1654612760000|2022-06-07 14:39:20|3041.19|3041.19|3041.27|3041.27|3041.27|3041.27|3041.19|3041.19|0
1654612780000|2022-06-07 14:39:40|3041.35|3041.35|3041.52|3041.52|3041.52|3041.52|3041.35|3041.35|0
1654612790000|2022-06-07 14:39:50|3041.41|3041.41|3041.41|3041.41|3041.41|3041.41|3041.41|3041.41|0
1654612800000|2022-06-07 14:40:00|3041.5|3041.5|3041.46|3041.46|3041.5|3041.5|3041.46|3041.46|0
1654612810000|2022-06-07 14:40:10|3041.39|3041.39|3041.47|3041.47|3041.5|3041.5|3041.39|3041.39|0
1654612830000|2022-06-07 14:40:30|3041.39|3041.39|3041.39|3041.39|3041.39|3041.39|3041.39|3041.39|0
1654612840000|2022-06-07 14:40:40|3041.57|3041.57|3041.57|3041.57|3041.57|3041.57|3041.57|3041.57|0
1654612850000|2022-06-07 14:40:50|3041.53|3041.53|3041.16|3041.16|3041.53|3041.53|3041.07|3041.07|0
1654612860000|2022-06-07 14:41:00|3041.11|3041.11|3041.22|3041.22|3041.22|3041.22|3041.11|3041.11|0
1654612870000|2022-06-07 14:41:10|3041.1|3041.1|3041.1|3041.1|3041.1|3041.1|3041.1|3041.1|0
1654612880000|2022-06-07 14:41:20|3041.18|3041.18|3041.34|3041.34|3041.47|3041.47|3041.18|3041.18|0
1654612920000|2022-06-07 14:42:00|3041.46|3041.46|3041.54|3041.54|3041.54|3041.54|3041.46|3041.46|0
1654612930000|2022-06-07 14:42:10|3041.62|3041.62|3041.34|3041.34|3041.62|3041.62|3041.34|3041.34|0
1654612940000|2022-06-07 14:42:20|3041.32|3041.32|3041.14|3041.14|3041.32|3041.32|3041.14|3041.14|0
1654612950000|2022-06-07 14:42:30|3041.32|3041.32|3041.32|3041.32|3041.32|3041.32|3041.32|3041.32|0
1654612980000|2022-06-07 14:43:00|3041.08|3041.08|3041.08|3041.08|3041.08|3041.08|3041|3041|0
1654612990000|2022-06-07 14:43:10|3041|3041|3041.2|3041.2|3041.2|3041.2|3041|3041|0
1654613000000|2022-06-07 14:43:20|3041.32|3041.32|3041.32|3041.32|3041.32|3041.32|3041.32|3041.32|0
1654613010000|2022-06-07 14:43:30|3041.43|3041.43|3041.2|3041.2|3041.43|3041.43|3041.2|3041.2|0
1654613020000|2022-06-07 14:43:40|3041.1|3041.1|3041.1|3041.1|3041.1|3041.1|3041.1|3041.1|0
1654613060000|2022-06-07 14:44:20|3040.77|3040.77|3041.1|3041.1|3041.1|3041.1|3040.77|3040.77|0
1654613070000|2022-06-07 14:44:30|3041.18|3041.18|3041.3|3041.3|3041.3|3041.3|3041.18|3041.18|0
1654613080000|2022-06-07 14:44:40|3040.96|3040.96|3041.02|3041.02|3041.02|3041.02|3040.96|3040.96|0
1654613090000|2022-06-07 14:44:50|3041.07|3041.07|3040.88|3040.88|3041.07|3041.07|3040.81|3040.81|0
1654613100000|2022-06-07 14:45:00|3041.1|3041.1|3041.22|3041.22|3041.22|3041.22|3041.1|3041.1|0
1654613110000|2022-06-07 14:45:10|3041.88|3041.88|3041.88|3041.88|3041.88|3041.88|3041.88|3041.88|0
1654613120000|2022-06-07 14:45:20|3042.03|3042.03|3042.1|3042.1|3042.21|3042.21|3042.03|3042.03|0
1654613130000|2022-06-07 14:45:30|3042.31|3042.31|3042.24|3042.24|3042.31|3042.31|3042.24|3042.24|0
1654613140000|2022-06-07 14:45:40|3042.32|3042.32|3042.32|3042.32|3042.32|3042.32|3042.32|3042.32|0
1654613160000|2022-06-07 14:46:00|3042.47|3042.47|3042.47|3042.47|3042.47|3042.47|3042.47|3042.47|0
1654613190000|2022-06-07 14:46:30|3042.25|3042.25|3042.13|3042.13|3042.25|3042.25|3042.13|3042.13|0
1654613210000|2022-06-07 14:46:50|3042.25|3042.25|3042.21|3042.21|3042.25|3042.25|3041.91|3041.91|0
1654613220000|2022-06-07 14:47:00|3042.37|3042.37|3042.18|3042.18|3042.37|3042.37|3042.18|3042.18|0
1654613230000|2022-06-07 14:47:10|3042.08|3042.08|3042.08|3042.08|3042.08|3042.08|3042.08|3042.08|0
1654613250000|2022-06-07 14:47:30|3041.97|3041.97|3041.97|3041.97|3041.97|3041.97|3041.97|3041.97|0
1654613260000|2022-06-07 14:47:40|3042.08|3042.08|3042|3042|3042.08|3042.08|3042|3042|0
1654613280000|2022-06-07 14:48:00|3041.82|3041.82|3041.59|3041.59|3041.82|3041.82|3041.59|3041.59|0
1654613290000|2022-06-07 14:48:10|3041.38|3041.38|3041.19|3041.19|3041.38|3041.38|3041.19|3041.19|0
1654613300000|2022-06-07 14:48:20|3041.3|3041.3|3041.46|3041.46|3041.46|3041.46|3041.3|3041.3|0
1654613310000|2022-06-07 14:48:30|3041.53|3041.53|3041.27|3041.27|3041.53|3041.53|3041.24|3041.24|0
1654613320000|2022-06-07 14:48:40|3041.25|3041.25|3041.25|3041.25|3041.25|3041.25|3041.25|3041.25|0
1654613330000|2022-06-07 14:48:50|3041.51|3041.51|3041.39|3041.39|3041.51|3041.51|3041.39|3041.39|0
1654613340000|2022-06-07 14:49:00|3041.51|3041.51|3041.51|3041.51|3041.51|3041.51|3041.51|3041.51|0
1654613350000|2022-06-07 14:49:10|3041.62|3041.62|3041.73|3041.73|3041.73|3041.73|3041.62|3041.62|0
1654613360000|2022-06-07 14:49:20|3041.66|3041.66|3041.54|3041.54|3041.66|3041.66|3041.47|3041.47|0
1654613370000|2022-06-07 14:49:30|3041.62|3041.62|3041.69|3041.69|3041.69|3041.69|3041.62|3041.62|0
1654613380000|2022-06-07 14:49:40|3041.59|3041.59|3041.53|3041.53|3041.59|3041.59|3041.48|3041.48|0
1654613390000|2022-06-07 14:49:50|3041.49|3041.49|3041.34|3041.34|3041.49|3041.49|3041.34|3041.34|0
1654613400000|2022-06-07 14:50:00|3041.22|3041.22|3041.18|3041.18|3041.41|3041.41|3041.13|3041.13|0
1654613410000|2022-06-07 14:50:10|3041.41|3041.41|3042.36|3042.36|3042.36|3042.36|3041.41|3041.41|0
1654613420000|2022-06-07 14:50:20|3042.57|3042.57|3043|3043|3043.37|3043.37|3042.57|3042.57|0
1654613430000|2022-06-07 14:50:30|3042.89|3042.89|3042.8|3042.8|3042.89|3042.89|3042.8|3042.8|0
1654613460000|2022-06-07 14:51:00|3042.87|3042.87|3042.86|3042.86|3042.87|3042.87|3042.68|3042.68|0
1654613470000|2022-06-07 14:51:10|3042.98|3042.98|3043.45|3043.45|3043.45|3043.45|3042.89|3042.89|0
1654613480000|2022-06-07 14:51:20|3043.56|3043.56|3043.66|3043.66|3043.66|3043.66|3043.56|3043.56|0
1654613500000|2022-06-07 14:51:40|3043.33|3043.33|3043.33|3043.33|3043.33|3043.33|3043.33|3043.33|0
1654613510000|2022-06-07 14:51:50|3043.56|3043.56|3043.56|3043.56|3043.56|3043.56|3043.56|3043.56|0
1654613520000|2022-06-07 14:52:00|3043.48|3043.48|3043.14|3043.14|3043.48|3043.48|3043.14|3043.14|0
1654613530000|2022-06-07 14:52:10|3042.8|3042.8|3042.8|3042.8|3042.8|3042.8|3042.8|3042.8|0
1654613540000|2022-06-07 14:52:20|3042.88|3042.88|3042.14|3042.14|3042.91|3042.91|3042.14|3042.14|0
1654613550000|2022-06-07 14:52:30|3042|3042|3041.96|3041.96|3042.07|3042.07|3041.96|3041.96|0
1654613560000|2022-06-07 14:52:40|3042.29|3042.29|3042.36|3042.36|3042.36|3042.36|3042.29|3042.29|0
1654613570000|2022-06-07 14:52:50|3042.52|3042.52|3042.62|3042.62|3042.69|3042.69|3042.52|3042.52|0
1654613580000|2022-06-07 14:53:00|3042.96|3042.96|3043.11|3043.11|3043.11|3043.11|3042.96|3042.96|0
1654613590000|2022-06-07 14:53:10|3042.77|3042.77|3042.77|3042.77|3042.77|3042.77|3042.77|3042.77|0
1654613620000|2022-06-07 14:53:40|3042.95|3042.95|3042.11|3042.11|3042.95|3042.95|3042.11|3042.11|0
1654613630000|2022-06-07 14:53:50|3042.44|3042.44|3042.44|3042.44|3042.44|3042.44|3042.44|3042.44|0
1654613640000|2022-06-07 14:54:00|3042.63|3042.63|3042.94|3042.94|3042.94|3042.94|3042.63|3042.63|0
1654613650000|2022-06-07 14:54:10|3042.87|3042.87|3042.87|3042.87|3042.87|3042.87|3042.87|3042.87|0
1654613680000|2022-06-07 14:54:40|3042.61|3042.61|3042.61|3042.61|3042.61|3042.61|3042.41|3042.41|0
1654613690000|2022-06-07 14:54:50|3042.95|3042.95|3043.01|3043.01|3043.4|3043.4|3042.95|3042.95|0
1654613700000|2022-06-07 14:55:00|3043.11|3043.11|3043.11|3043.11|3043.11|3043.11|3043.11|3043.11|0
1654613720000|2022-06-07 14:55:20|3043.01|3043.01|3042.8|3042.8|3043.01|3043.01|3042.8|3042.8|0
1654613730000|2022-06-07 14:55:30|3042.99|3042.99|3043.31|3043.31|3043.31|3043.31|3042.99|3042.99|0
1654613740000|2022-06-07 14:55:40|3043.21|3043.21|3043.21|3043.21|3043.21|3043.21|3043.21|3043.21|0
1654613750000|2022-06-07 14:55:50|3043.24|3043.24|3043.21|3043.21|3043.24|3043.24|3043.21|3043.21|0
1654613760000|2022-06-07 14:56:00|3043.13|3043.13|3043.33|3043.33|3043.33|3043.33|3043.13|3043.13|0
1654613770000|2022-06-07 14:56:10|3043.44|3043.44|3043.11|3043.11|3043.44|3043.44|3043.11|3043.11|0
1654613810000|2022-06-07 14:56:50|3043.31|3043.31|3043.31|3043.31|3043.31|3043.31|3043.31|3043.31|0
1654613820000|2022-06-07 14:57:00|3043.27|3043.27|3043.36|3043.36|3043.36|3043.36|3043.27|3043.27|0
1654613830000|2022-06-07 14:57:10|3043.27|3043.27|3043.27|3043.27|3043.27|3043.27|3043.27|3043.27|0
1654613850000|2022-06-07 14:57:30|3043.13|3043.13|3043.13|3043.13|3043.13|3043.13|3043.13|3043.13|0
1654613860000|2022-06-07 14:57:40|3043.06|3043.06|3043.4|3043.4|3043.4|3043.4|3043.06|3043.06|0
1654613870000|2022-06-07 14:57:50|3043.28|3043.28|3043.36|3043.36|3043.36|3043.36|3043.28|3043.28|0
1654613890000|2022-06-07 14:58:10|3043.15|3043.15|3043.15|3043.15|3043.15|3043.15|3043.15|3043.15|0
1654613910000|2022-06-07 14:58:30|3043.23|3043.23|3043.23|3043.23|3043.23|3043.23|3043.23|3043.23|0
1654613920000|2022-06-07 14:58:40|3043.35|3043.35|3043.44|3043.44|3043.44|3043.44|3043.35|3043.35|0
1654613930000|2022-06-07 14:58:50|3043.34|3043.34|3043.34|3043.34|3043.34|3043.34|3043.34|3043.34|0
1654613940000|2022-06-07 14:59:00|3043.44|3043.44|3043.44|3043.44|3043.44|3043.44|3043.44|3043.44|0
1654613950000|2022-06-07 14:59:10|3043.52|3043.52|3043.18|3043.18|3043.52|3043.52|3043.18|3043.18|0
1654613970000|2022-06-07 14:59:30|3043.07|3043.07|3043.14|3043.14|3043.14|3043.14|3043.07|3043.07|0
1654613990000|2022-06-07 14:59:50|3043.27|3043.27|3043.27|3043.27|3043.27|3043.27|3043.27|3043.27|0
1654614000000|2022-06-07 15:00:00|3043.2|3043.2|3043.09|3043.09|3043.2|3043.2|3043.09|3043.09|0
1654614010000|2022-06-07 15:00:10|3043.16|3043.16|3043.05|3043.05|3043.16|3043.16|3043.05|3043.05|0
1654614020000|2022-06-07 15:00:20|3043.15|3043.15|3042.89|3042.89|3043.23|3043.23|3042.89|3042.89|0
1654614030000|2022-06-07 15:00:30|3042.85|3042.85|3042.68|3042.68|3042.85|3042.85|3042.68|3042.68|0
1654614040000|2022-06-07 15:00:40|3042.79|3042.79|3043.04|3043.04|3043.12|3043.12|3042.79|3042.79|0
1654614050000|2022-06-07 15:00:50|3043.14|3043.14|3043.14|3043.14|3043.14|3043.14|3043.04|3043.04|0
1654614060000|2022-06-07 15:01:00|3042.81|3042.81|3042.73|3042.73|3042.81|3042.81|3042.73|3042.73|0
1654614070000|2022-06-07 15:01:10|3043.06|3043.06|3043.06|3043.06|3043.06|3043.06|3043.06|3043.06|0
1654614100000|2022-06-07 15:01:40|3042.88|3042.88|3042.88|3042.88|3042.88|3042.88|3042.88|3042.88|0
1654614110000|2022-06-07 15:01:50|3042.95|3042.95|3042.95|3042.95|3042.95|3042.95|3042.95|3042.95|0
1654614120000|2022-06-07 15:02:00|3042.86|3042.86|3042.86|3042.86|3042.86|3042.86|3042.86|3042.86|0
1654614140000|2022-06-07 15:02:20|3042.52|3042.52|3042.52|3042.52|3042.52|3042.52|3042.52|3042.52|0
1654614150000|2022-06-07 15:02:30|3042.48|3042.48|3042.48|3042.48|3042.48|3042.48|3042.48|3042.48|0
1654614160000|2022-06-07 15:02:40|3042.38|3042.38|3042.38|3042.38|3042.38|3042.38|3042.38|3042.38|0
1654614180000|2022-06-07 15:03:00|3042.46|3042.46|3042.46|3042.46|3042.46|3042.46|3042.46|3042.46|0
1654614190000|2022-06-07 15:03:10|3042.79|3042.79|3042.56|3042.56|3042.9|3042.9|3042.56|3042.56|0
1654614200000|2022-06-07 15:03:20|3042.67|3042.67|3042.51|3042.51|3042.67|3042.67|3042.51|3042.51|0
1654614210000|2022-06-07 15:03:30|3042.47|3042.47|3042.58|3042.58|3042.58|3042.58|3042.47|3042.47|0
1654614230000|2022-06-07 15:03:50|3042.49|3042.49|3042.49|3042.49|3042.49|3042.49|3042.49|3042.49|0
1654614250000|2022-06-07 15:04:10|3042.39|3042.39|3042.39|3042.39|3042.39|3042.39|3042.39|3042.39|0
1654614260000|2022-06-07 15:04:20|3042.47|3042.47|3042.69|3042.69|3042.81|3042.81|3042.47|3042.47|0
1654614270000|2022-06-07 15:04:30|3042.61|3042.61|3042.73|3042.73|3042.73|3042.73|3042.61|3042.61|0
1654614280000|2022-06-07 15:04:40|3042.81|3042.81|3042.65|3042.65|3042.81|3042.81|3042.47|3042.47|0
1654614290000|2022-06-07 15:04:50|3042.54|3042.54|3042.54|3042.54|3042.54|3042.54|3042.54|3042.54|0
1654614300000|2022-06-07 15:05:00|3042.43|3042.43|3042.33|3042.33|3042.43|3042.43|3042.22|3042.22|0
1654614310000|2022-06-07 15:05:10|3042.45|3042.45|3042.53|3042.53|3042.53|3042.53|3042.45|3042.45|0
1654614330000|2022-06-07 15:05:30|3042.41|3042.41|3042.25|3042.25|3042.51|3042.51|3042.25|3042.25|0
1654614340000|2022-06-07 15:05:40|3042.06|3042.06|3042.06|3042.06|3042.06|3042.06|3042.06|3042.06|0
1654614350000|2022-06-07 15:05:50|3042.18|3042.18|3042.29|3042.29|3042.29|3042.29|3042.18|3042.18|0
1654614370000|2022-06-07 15:06:10|3042.41|3042.41|3042.41|3042.41|3042.41|3042.41|3042.41|3042.41|0
1654614380000|2022-06-07 15:06:20|3042.52|3042.52|3042.5|3042.5|3042.52|3042.52|3042.5|3042.5|0
1654614390000|2022-06-07 15:06:30|3042.43|3042.43|3042.43|3042.43|3042.43|3042.43|3042.43|3042.43|0
1654614410000|2022-06-07 15:06:50|3042.53|3042.53|3042.78|3042.78|3042.78|3042.78|3042.41|3042.41|0
1654614420000|2022-06-07 15:07:00|3043.11|3043.11|3043.26|3043.26|3043.26|3043.26|3042.78|3042.78|0
1654614430000|2022-06-07 15:07:10|3043.32|3043.32|3043.51|3043.51|3043.51|3043.51|3043.32|3043.32|0
1654614450000|2022-06-07 15:07:30|3043.61|3043.61|3043.69|3043.69|3043.69|3043.69|3043.61|3043.61|0
1654614460000|2022-06-07 15:07:40|3043.77|3043.77|3043.77|3043.77|3043.77|3043.77|3043.77|3043.77|0
1654614470000|2022-06-07 15:07:50|3043.69|3043.69|3043.69|3043.69|3043.69|3043.69|3043.69|3043.69|0
1654614480000|2022-06-07 15:08:00|3043.59|3043.59|3043.59|3043.59|3043.59|3043.59|3043.59|3043.59|0
1654614490000|2022-06-07 15:08:10|3043.67|3043.67|3043.57|3043.57|3043.67|3043.67|3043.57|3043.57|0
1654614500000|2022-06-07 15:08:20|3043.78|3043.78|3043.46|3043.46|3043.78|3043.78|3043.46|3043.46|0
1654614510000|2022-06-07 15:08:30|3043.5|3043.5|3043.48|3043.48|3043.5|3043.5|3043.4|3043.4|0
1654614530000|2022-06-07 15:08:50|3043.4|3043.4|3043.4|3043.4|3043.4|3043.4|3043.4|3043.4|0
1654614560000|2022-06-07 15:09:20|3043.5|3043.5|3043.5|3043.5|3043.5|3043.5|3043.5|3043.5|0
1654614570000|2022-06-07 15:09:30|3043.71|3043.71|3043.12|3043.12|3043.71|3043.71|3042.53|3042.53|0
1654614580000|2022-06-07 15:09:40|3043.04|3043.04|3042.78|3042.78|3043.04|3043.04|3042.78|3042.78|0
1654614590000|2022-06-07 15:09:50|3042.99|3042.99|3042.66|3042.66|3042.99|3042.99|3042.66|3042.66|0
1654614600000|2022-06-07 15:10:00|3042.45|3042.45|3042.45|3042.45|3042.45|3042.45|3042.45|3042.45|0
1654614610000|2022-06-07 15:10:10|3041.79|3041.79|3042.03|3042.03|3042.03|3042.03|3041.79|3041.79|0
1654614630000|2022-06-07 15:10:30|3041.95|3041.95|3041.95|3041.95|3041.95|3041.95|3041.95|3041.95|0
1654614640000|2022-06-07 15:10:40|3041.62|3041.62|3041.62|3041.62|3041.62|3041.62|3041.62|3041.62|0
1654614650000|2022-06-07 15:10:50|3041.95|3041.95|3041.95|3041.95|3041.95|3041.95|3041.95|3041.95|0
1654614660000|2022-06-07 15:11:00|3041.98|3041.98|3041.95|3041.95|3041.98|3041.98|3041.95|3041.95|0
1654614670000|2022-06-07 15:11:10|3041.88|3041.88|3041.96|3041.96|3041.96|3041.96|3041.88|3041.88|0
1654614710000|2022-06-07 15:11:50|3041.99|3041.99|3041.99|3041.99|3041.99|3041.99|3041.99|3041.99|0
1654614720000|2022-06-07 15:12:00|3042.01|3042.01|3041.56|3041.56|3042.05|3042.05|3041.54|3041.54|0
1654614730000|2022-06-07 15:12:10|3041.63|3041.63|3041.66|3041.66|3041.66|3041.66|3041.63|3041.63|0
1654614740000|2022-06-07 15:12:20|3041.32|3041.32|3041.08|3041.08|3041.32|3041.32|3041.08|3041.08|0
1654614750000|2022-06-07 15:12:30|3041.04|3041.04|3040.96|3040.96|3041.04|3041.04|3040.96|3040.96|0
1654614770000|2022-06-07 15:12:50|3041.04|3041.04|3040.68|3040.68|3041.04|3041.04|3040.59|3040.59|0
1654614780000|2022-06-07 15:13:00|3040.79|3040.79|3040.83|3040.83|3040.83|3040.83|3040.79|3040.79|0
1654614790000|2022-06-07 15:13:10|3040.79|3040.79|3040.82|3040.82|3040.82|3040.82|3040.79|3040.79|0
1654614800000|2022-06-07 15:13:20|3040.93|3040.93|3040.93|3040.93|3040.93|3040.93|3040.93|3040.93|0
1654614820000|2022-06-07 15:13:40|3041.22|3041.22|3041.73|3041.73|3041.73|3041.73|3041.22|3041.22|0
1654614830000|2022-06-07 15:13:50|3041.53|3041.53|3041.53|3041.53|3041.53|3041.53|3041.53|3041.53|0
1654614850000|2022-06-07 15:14:10|3041.73|3041.73|3041.73|3041.73|3041.73|3041.73|3041.73|3041.73|0
1654614860000|2022-06-07 15:14:20|3041.76|3041.76|3041.73|3041.73|3041.76|3041.76|3041.42|3041.42|0
1654614870000|2022-06-07 15:14:30|3041.91|3041.91|3041.86|3041.86|3041.91|3041.91|3041.86|3041.86|0
1654614890000|2022-06-07 15:14:50|3041.76|3041.76|3041.76|3041.76|3041.76|3041.76|3041.76|3041.76|0
1654614900000|2022-06-07 15:15:00|3041.42|3041.42|3041.75|3041.75|3041.83|3041.83|3041.42|3041.42|0
1654614920000|2022-06-07 15:15:20|3041.42|3041.42|3041.31|3041.31|3041.42|3041.42|3041.31|3041.31|0
1654614930000|2022-06-07 15:15:30|3041.1|3041.1|3041.1|3041.1|3041.1|3041.1|3041.1|3041.1|0
1654614940000|2022-06-07 15:15:40|3041.2|3041.2|3041.09|3041.09|3041.2|3041.2|3041.09|3041.09|0
1654614950000|2022-06-07 15:15:50|3040.99|3040.99|3040.76|3040.76|3040.99|3040.99|3040.76|3040.76|0
1654614970000|2022-06-07 15:16:10|3040.65|3040.65|3040.53|3040.53|3040.65|3040.65|3040.53|3040.53|0
1654615020000|2022-06-07 15:17:00|3040.63|3040.63|3040.63|3040.63|3040.63|3040.63|3040.63|3040.63|0
1654615060000|2022-06-07 15:17:40|3040.56|3040.56|3040.46|3040.46|3040.56|3040.56|3040.46|3040.46|0
1654615070000|2022-06-07 15:17:50|3040.28|3040.28|3040.28|3040.28|3040.28|3040.28|3040.28|3040.28|0
1654615080000|2022-06-07 15:18:00|3040.46|3040.46|3039.17|3039.17|3040.46|3040.46|3039.17|3039.17|0
1654615090000|2022-06-07 15:18:10|3039.27|3039.27|3039.79|3039.79|3039.79|3039.79|3039.13|3039.13|0
1654615100000|2022-06-07 15:18:20|3039.9|3039.9|3039.54|3039.54|3039.9|3039.9|3039.54|3039.54|0
1654615120000|2022-06-07 15:18:40|3039.85|3039.85|3039.81|3039.81|3039.85|3039.85|3039.81|3039.81|0
1654615140000|2022-06-07 15:19:00|3039.48|3039.48|3039.48|3039.48|3039.48|3039.48|3039.48|3039.48|0
1654615160000|2022-06-07 15:19:20|3039.59|3039.59|3039.59|3039.59|3039.59|3039.59|3039.59|3039.59|0
1654615170000|2022-06-07 15:19:30|3039.51|3039.51|3039.56|3039.56|3039.56|3039.56|3039.46|3039.46|0
1654615180000|2022-06-07 15:19:40|3039.63|3039.63|3039.63|3039.63|3039.63|3039.63|3039.63|3039.63|0
1654615190000|2022-06-07 15:19:50|3039.96|3039.96|3040.04|3040.04|3040.04|3040.04|3039.96|3039.96|0
1654615200000|2022-06-07 15:20:00|3040.08|3040.08|3040.22|3040.22|3040.22|3040.22|3040.08|3040.08|0
1654615210000|2022-06-07 15:20:10|3040.12|3040.12|3040.12|3040.12|3040.12|3040.12|3040.12|3040.12|0
1654615220000|2022-06-07 15:20:20|3040.16|3040.16|3040.16|3040.16|3040.16|3040.16|3040.16|3040.16|0
1654615230000|2022-06-07 15:20:30|3040.49|3040.49|3040.68|3040.68|3040.85|3040.85|3040.49|3040.49|0
1654615240000|2022-06-07 15:20:40|3041.01|3041.01|3041.01|3041.01|3041.01|3041.01|3041.01|3041.01|0
1654615250000|2022-06-07 15:20:50|3041.08|3041.08|3040.98|3040.98|3041.08|3041.08|3040.98|3040.98|0
1654615270000|2022-06-07 15:21:10|3041.08|3041.08|3042.15|3042.15|3042.15|3042.15|3041.08|3041.08|0
1654615280000|2022-06-07 15:21:20|3042.2|3042.2|3041.92|3041.92|3042.2|3042.2|3041.92|3041.92|0
1654615290000|2022-06-07 15:21:30|3042|3042|3041.71|3041.71|3042|3042|3041.71|3041.71|0
1654615310000|2022-06-07 15:21:50|3041.65|3041.65|3041.65|3041.65|3041.65|3041.65|3041.65|3041.65|0
1654615320000|2022-06-07 15:22:00|3041.61|3041.61|3041.61|3041.61|3041.61|3041.61|3041.61|3041.61|0
1654615330000|2022-06-07 15:22:10|3041.51|3041.51|3041.79|3041.79|3041.79|3041.79|3041.51|3041.51|0
1654615350000|2022-06-07 15:22:30|3041.68|3041.68|3041.48|3041.48|3041.68|3041.68|3041.48|3041.48|0
1654615360000|2022-06-07 15:22:40|3041.37|3041.37|3041.04|3041.04|3041.37|3041.37|3041.04|3041.04|0
1654615370000|2022-06-07 15:22:50|3041|3041|3041|3041|3041.08|3041.08|3041|3041|0
1654615380000|2022-06-07 15:23:00|3040.79|3040.79|3040.79|3040.79|3040.79|3040.79|3040.79|3040.79|0
1654615400000|2022-06-07 15:23:20|3040.89|3040.89|3041.12|3041.12|3041.12|3041.12|3040.56|3040.56|0
1654615410000|2022-06-07 15:23:30|3041.04|3041.04|3041.71|3041.71|3041.71|3041.71|3041.04|3041.04|0
1654615420000|2022-06-07 15:23:40|3041.78|3041.78|3041.52|3041.52|3041.78|3041.78|3041.44|3041.44|0
1654615440000|2022-06-07 15:24:00|3041.63|3041.63|3041.71|3041.71|3041.71|3041.71|3041.63|3041.63|0
1654615470000|2022-06-07 15:24:30|3041.66|3041.66|3041.73|3041.73|3041.73|3041.73|3041.66|3041.66|0
1654615480000|2022-06-07 15:24:40|3041.52|3041.52|3041.45|3041.45|3041.52|3041.52|3041.35|3041.35|0
1654615490000|2022-06-07 15:24:50|3041.53|3041.53|3041.53|3041.53|3041.53|3041.53|3041.53|3041.53|0
1654615500000|2022-06-07 15:25:00|3041.49|3041.49|3042.07|3042.07|3042.07|3042.07|3041.49|3041.49|0
1654615510000|2022-06-07 15:25:10|3041.86|3041.86|3041.7|3041.7|3041.96|3041.96|3041.7|3041.7|0
1654615520000|2022-06-07 15:25:20|3041.37|3041.37|3041.1|3041.1|3041.37|3041.37|3041.1|3041.1|0
1654615530000|2022-06-07 15:25:30|3041.18|3041.18|3041.18|3041.18|3041.18|3041.18|3041.18|3041.18|0
1654615540000|2022-06-07 15:25:40|3041.1|3041.1|3041.1|3041.1|3041.1|3041.1|3041.1|3041.1|0
1654615550000|2022-06-07 15:25:50|3041.18|3041.18|3041.08|3041.08|3041.18|3041.18|3041.08|3041.08|0
1654615560000|2022-06-07 15:26:00|3041.18|3041.18|3041.25|3041.25|3041.25|3041.25|3041.18|3041.18|0
1654615590000|2022-06-07 15:26:30|3041.18|3041.18|3040.93|3040.93|3041.26|3041.26|3040.93|3040.93|0
1654615600000|2022-06-07 15:26:40|3040.85|3040.85|3040.85|3040.85|3040.85|3040.85|3040.85|3040.85|0
1654615610000|2022-06-07 15:26:50|3040.91|3040.91|3041.35|3041.35|3041.35|3041.35|3040.91|3040.91|0
1654615630000|2022-06-07 15:27:10|3041.69|3041.69|3042.15|3042.15|3042.15|3042.15|3041.69|3041.69|0
1654615640000|2022-06-07 15:27:20|3042.25|3042.25|3042.4|3042.4|3042.4|3042.4|3042.25|3042.25|0
1654615650000|2022-06-07 15:27:30|3042.44|3042.44|3042.44|3042.44|3042.44|3042.44|3042.44|3042.44|0
1654615660000|2022-06-07 15:27:40|3042.11|3042.11|3042.44|3042.44|3042.44|3042.44|3042.11|3042.11|0
1654615670000|2022-06-07 15:27:50|3042.34|3042.34|3042.51|3042.51|3042.51|3042.51|3042.34|3042.34|0
1654615690000|2022-06-07 15:28:10|3042.68|3042.68|3042.79|3042.79|3042.79|3042.79|3042.68|3042.68|0
1654615700000|2022-06-07 15:28:20|3042.69|3042.69|3042.62|3042.62|3042.69|3042.69|3042.62|3042.62|0
1654615710000|2022-06-07 15:28:30|3042.45|3042.45|3042.12|3042.12|3042.45|3042.45|3042.12|3042.12|0
1654615720000|2022-06-07 15:28:40|3042.07|3042.07|3042.07|3042.07|3042.07|3042.07|3042.07|3042.07|0
1654615730000|2022-06-07 15:28:50|3042.28|3042.28|3042.41|3042.41|3042.41|3042.41|3042.28|3042.28|0
1654615740000|2022-06-07 15:29:00|3042.48|3042.48|3042.28|3042.28|3043.03|3043.03|3042.28|3042.28|0
1654615750000|2022-06-07 15:29:10|3042.18|3042.18|3041.91|3041.91|3042.18|3042.18|3041.81|3041.81|0
1654615760000|2022-06-07 15:29:20|3041.89|3041.89|3041.89|3041.89|3041.89|3041.89|3041.78|3041.78|0
1654615770000|2022-06-07 15:29:30|3042.05|3042.05|3042.71|3042.71|3042.71|3042.71|3041.89|3041.89|0
1654615780000|2022-06-07 15:29:40|3042.05|3042.05|3043.12|3043.12|3043.12|3043.12|3042.05|3042.05|0
1654615790000|2022-06-07 15:29:50|3043.23|3043.23|3041.54|3041.54|3043.75|3043.75|3041.26|3041.26|0
1654672500000|2022-06-08 07:15:00|3034.65|3034.65|3034.31|3034.31|3034.65|3034.65|3034.31|3034.31|0
1654672510000|2022-06-08 07:15:10|3034.55|3034.55|3034.44|3034.44|3034.76|3034.76|3034.44|3034.44|0
1654672540000|2022-06-08 07:15:40|3034.72|3034.72|3034.72|3034.72|3034.72|3034.72|3034.72|3034.72|0
1654672550000|2022-06-08 07:15:50|3034.81|3034.81|3034.81|3034.81|3034.81|3034.81|3034.81|3034.81|0
1654672560000|2022-06-08 07:16:00|3034.7|3034.7|3034.49|3034.49|3034.7|3034.7|3034.39|3034.39|0
1654672570000|2022-06-08 07:16:10|3034.7|3034.7|3034.18|3034.18|3035.11|3035.11|3034.18|3034.18|0
1654672580000|2022-06-08 07:16:20|3034.85|3034.85|3034.85|3034.85|3034.85|3034.85|3034.85|3034.85|0
1654672590000|2022-06-08 07:16:30|3034.93|3034.93|3034.83|3034.83|3034.93|3034.93|3034.83|3034.83|0
1654672600000|2022-06-08 07:16:40|3034.73|3034.73|3034.73|3034.73|3034.73|3034.73|3034.73|3034.73|0
1654672610000|2022-06-08 07:16:50|3034.06|3034.06|3034.06|3034.06|3034.06|3034.06|3034.06|3034.06|0
1654672640000|2022-06-08 07:17:20|3034.24|3034.24|3034.24|3034.24|3034.24|3034.24|3034.24|3034.24|0
1654672650000|2022-06-08 07:17:30|3033.91|3033.91|3033.91|3033.91|3033.91|3033.91|3033.91|3033.91|0
1654672660000|2022-06-08 07:17:40|3033.57|3033.57|3033.57|3033.57|3033.57|3033.57|3033.57|3033.57|0
1654672670000|2022-06-08 07:17:50|3033.68|3033.68|3033.68|3033.68|3033.68|3033.68|3033.68|3033.68|0
1654672680000|2022-06-08 07:18:00|3033.58|3033.58|3033.58|3033.58|3033.58|3033.58|3033.58|3033.58|0
1654672700000|2022-06-08 07:18:20|3033.47|3033.47|3033.78|3033.78|3033.78|3033.78|3033.47|3033.47|0
1654672710000|2022-06-08 07:18:30|3033.68|3033.68|3032.49|3032.49|3033.68|3033.68|3032.49|3032.49|0
1654672720000|2022-06-08 07:18:40|3032.29|3032.29|3031.95|3031.95|3032.29|3032.29|3031.95|3031.95|0
1654672740000|2022-06-08 07:19:00|3031.79|3031.79|3031.79|3031.79|3031.79|3031.79|3031.79|3031.79|0
1654672750000|2022-06-08 07:19:10|3031.69|3031.69|3031.69|3031.69|3031.69|3031.69|3031.69|3031.69|0
1654672760000|2022-06-08 07:19:20|3031.85|3031.85|3031.93|3031.93|3031.93|3031.93|3031.85|3031.85|0
1654672770000|2022-06-08 07:19:30|3031.69|3031.69|3031.77|3031.77|3031.77|3031.77|3031.69|3031.69|0
1654672780000|2022-06-08 07:19:40|3031.61|3031.61|3031.67|3031.67|3031.69|3031.69|3031.61|3031.61|0
1654672790000|2022-06-08 07:19:50|3031.75|3031.75|3031.75|3031.75|3031.75|3031.75|3031.75|3031.75|0
1654672800000|2022-06-08 07:20:00|3031.79|3031.79|3031.09|3031.09|3031.83|3031.83|3031.09|3031.09|0
1654672830000|2022-06-08 07:20:30|3030.97|3030.97|3030.65|3030.65|3030.97|3030.97|3030.65|3030.65|0
1654672840000|2022-06-08 07:20:40|3030.61|3030.61|3030.61|3030.61|3030.61|3030.61|3030.61|3030.61|0
1654672860000|2022-06-08 07:21:00|3029.95|3029.95|3029.12|3029.12|3029.95|3029.95|3029.12|3029.12|0
1654672870000|2022-06-08 07:21:10|3029.24|3029.24|3029.24|3029.24|3029.24|3029.24|3029.24|3029.24|0
1654672880000|2022-06-08 07:21:20|3029.45|3029.45|3029.45|3029.45|3029.45|3029.45|3029.45|3029.45|0
1654672890000|2022-06-08 07:21:30|3029.12|3029.12|3028.78|3028.78|3029.12|3029.12|3028.78|3028.78|0
1654672900000|2022-06-08 07:21:40|3028.7|3028.7|3028.7|3028.7|3028.7|3028.7|3028.7|3028.7|0
1654672910000|2022-06-08 07:21:50|3028.57|3028.57|3028.35|3028.35|3028.57|3028.57|3028.35|3028.35|0
1654672920000|2022-06-08 07:22:00|3028.27|3028.27|3028.27|3028.27|3028.27|3028.27|3028.27|3028.27|0
1654672930000|2022-06-08 07:22:10|3028.44|3028.44|3028.42|3028.42|3028.44|3028.44|3028.26|3028.26|0
1654672960000|2022-06-08 07:22:40|3028.64|3028.64|3028.64|3028.64|3028.64|3028.64|3028.64|3028.64|0
1654672980000|2022-06-08 07:23:00|3028.73|3028.73|3028.94|3028.94|3028.94|3028.94|3028.61|3028.61|0
1654672990000|2022-06-08 07:23:10|3028.61|3028.61|3028.61|3028.61|3028.61|3028.61|3028.61|3028.61|0
1654673040000|2022-06-08 07:24:00|3028.53|3028.53|3028.68|3028.68|3028.68|3028.68|3028.53|3028.53|0
1654673070000|2022-06-08 07:24:30|3028.54|3028.54|3028.54|3028.54|3028.54|3028.54|3028.54|3028.54|0
1654673080000|2022-06-08 07:24:40|3028.62|3028.62|3029.89|3029.89|3029.89|3029.89|3028.62|3028.62|0
1654673100000|2022-06-08 07:25:00|3030.22|3030.22|3030.12|3030.12|3030.22|3030.22|3030.12|3030.12|0
1654673110000|2022-06-08 07:25:10|3030.31|3030.31|3030.31|3030.31|3030.31|3030.31|3030.31|3030.31|0
1654673130000|2022-06-08 07:25:30|3030.7|3030.7|3030.7|3030.7|3030.7|3030.7|3030.7|3030.7|0
1654673140000|2022-06-08 07:25:40|3030.8|3030.8|3030.8|3030.8|3030.8|3030.8|3030.8|3030.8|0
1654673150000|2022-06-08 07:25:50|3030.72|3030.72|3030.72|3030.72|3030.72|3030.72|3030.72|3030.72|0
1654673160000|2022-06-08 07:26:00|3031.05|3031.05|3031.05|3031.05|3031.05|3031.05|3031.05|3031.05|0
1654673170000|2022-06-08 07:26:10|3030.97|3030.97|3030.97|3030.97|3030.97|3030.97|3030.97|3030.97|0
1654673180000|2022-06-08 07:26:20|3030.69|3030.69|3032.02|3032.02|3032.02|3032.02|3030.69|3030.69|0
1654673190000|2022-06-08 07:26:30|3032.35|3032.35|3032.35|3032.35|3032.35|3032.35|3032.35|3032.35|0
1654673230000|2022-06-08 07:27:10|3032.87|3032.87|3032.87|3032.87|3032.87|3032.87|3032.87|3032.87|0
1654673260000|2022-06-08 07:27:40|3032.89|3032.89|3032.89|3032.89|3032.89|3032.89|3032.89|3032.89|0
1654673270000|2022-06-08 07:27:50|3032.97|3032.97|3032.97|3032.97|3032.97|3032.97|3032.97|3032.97|0
1654673280000|2022-06-08 07:28:00|3033.07|3033.07|3033.91|3033.91|3033.91|3033.91|3033.07|3033.07|0
1654673290000|2022-06-08 07:28:10|3033.98|3033.98|3033.31|3033.31|3033.98|3033.98|3033.31|3033.31|0
1654673340000|2022-06-08 07:29:00|3033.46|3033.46|3033.46|3033.46|3033.46|3033.46|3033.46|3033.46|0
1654673350000|2022-06-08 07:29:10|3033.43|3033.43|3033.43|3033.43|3033.43|3033.43|3033.43|3033.43|0
1654673360000|2022-06-08 07:29:20|3033.1|3033.1|3033.31|3033.31|3033.31|3033.31|3033.1|3033.1|0
1654673380000|2022-06-08 07:29:40|3033.39|3033.39|3033.39|3033.39|3033.39|3033.39|3033.39|3033.39|0
1654673390000|2022-06-08 07:29:50|3033.32|3033.32|3033.25|3033.25|3033.32|3033.32|3033.25|3033.25|0
1654673400000|2022-06-08 07:30:00|3033.36|3033.36|3033.08|3033.08|3033.6|3033.6|3033.08|3033.08|0
1654673410000|2022-06-08 07:30:10|3033|3033|3033|3033|3033|3033|3033|3033|0
1654673420000|2022-06-08 07:30:20|3033.09|3033.09|3033.09|3033.09|3033.09|3033.09|3033.09|3033.09|0
1654673430000|2022-06-08 07:30:30|3033|3033|3033|3033|3033|3033|3033|3033|0
1654673460000|2022-06-08 07:31:00|3032.72|3032.72|3032.25|3032.25|3032.72|3032.72|3032.25|3032.25|0
1654673470000|2022-06-08 07:31:10|3031.92|3031.92|3031.37|3031.37|3031.92|3031.92|3031.08|3031.08|0
1654673490000|2022-06-08 07:31:30|3031.51|3031.51|3031.51|3031.51|3031.51|3031.51|3031.51|3031.51|0
1654673500000|2022-06-08 07:31:40|3031.18|3031.18|3031.09|3031.09|3031.18|3031.18|3031.09|3031.09|0
1654673510000|2022-06-08 07:31:50|3030.76|3030.76|3030.76|3030.76|3030.76|3030.76|3030.76|3030.76|0
1654673520000|2022-06-08 07:32:00|3030.58|3030.58|3030.58|3030.58|3030.58|3030.58|3030.58|3030.58|0
1654673530000|2022-06-08 07:32:10|3030.51|3030.51|3030.51|3030.51|3030.51|3030.51|3030.51|3030.51|0
1654673540000|2022-06-08 07:32:20|3030.32|3030.32|3029.99|3029.99|3030.32|3030.32|3029.99|3029.99|0
1654673550000|2022-06-08 07:32:30|3030.01|3030.01|3030.16|3030.16|3030.16|3030.16|3030.01|3030.01|0
1654673560000|2022-06-08 07:32:40|3030.33|3030.33|3030.21|3030.21|3030.33|3030.33|3030.21|3030.21|0
1654673570000|2022-06-08 07:32:50|3030.19|3030.19|3030.19|3030.19|3030.52|3030.52|3030.19|3030.19|0
1654673580000|2022-06-08 07:33:00|3030.09|3030.09|3027.68|3027.68|3030.09|3030.09|3027.53|3027.53|0
1654673590000|2022-06-08 07:33:10|3027.73|3027.73|3027.73|3027.73|3027.73|3027.73|3027.73|3027.73|0
1654673610000|2022-06-08 07:33:30|3027.62|3027.62|3027.62|3027.62|3027.62|3027.62|3027.62|3027.62|0
1654673620000|2022-06-08 07:33:40|3027.96|3027.96|3027.96|3027.96|3027.96|3027.96|3027.96|3027.96|0
1654673630000|2022-06-08 07:33:50|3027.85|3027.85|3027.99|3027.99|3028.16|3028.16|3027.85|3027.85|0
1654673640000|2022-06-08 07:34:00|3027.68|3027.68|3026.7|3026.7|3027.68|3027.68|3026.7|3026.7|0
1654673650000|2022-06-08 07:34:10|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|0
1654673660000|2022-06-08 07:34:20|3026.21|3026.21|3026.21|3026.21|3026.21|3026.21|3026.21|3026.21|0
1654673700000|2022-06-08 07:35:00|3026.03|3026.03|3025.57|3025.57|3026.03|3026.03|3025.57|3025.57|0
1654673710000|2022-06-08 07:35:10|3025.71|3025.71|3025.71|3025.71|3025.71|3025.71|3025.71|3025.71|0
1654673730000|2022-06-08 07:35:30|3025.62|3025.62|3025.25|3025.25|3025.62|3025.62|3025.14|3025.14|0
1654673740000|2022-06-08 07:35:40|3025.04|3025.04|3025.04|3025.04|3025.04|3025.04|3025.04|3025.04|0
1654673760000|2022-06-08 07:36:00|3024.82|3024.82|3024.82|3024.82|3024.82|3024.82|3024.82|3024.82|0
1654673770000|2022-06-08 07:36:10|3024.72|3024.72|3024.72|3024.72|3024.72|3024.72|3024.72|3024.72|0
1654673780000|2022-06-08 07:36:20|3024.38|3024.38|3024.17|3024.17|3024.38|3024.38|3024.17|3024.17|0
1654673790000|2022-06-08 07:36:30|3024.1|3024.1|3024.1|3024.1|3024.1|3024.1|3024.1|3024.1|0
1654673800000|2022-06-08 07:36:40|3024.29|3024.29|3024.2|3024.2|3024.29|3024.29|3024.2|3024.2|0
1654673810000|2022-06-08 07:36:50|3023.97|3023.97|3023.97|3023.97|3023.97|3023.97|3023.97|3023.97|0
1654673870000|2022-06-08 07:37:50|3024.31|3024.31|3024.31|3024.31|3024.31|3024.31|3024.31|3024.31|0
1654673880000|2022-06-08 07:38:00|3024.24|3024.24|3024.24|3024.24|3024.24|3024.24|3024.24|3024.24|0
1654673890000|2022-06-08 07:38:10|3024.09|3024.09|3023.87|3023.87|3024.09|3024.09|3023.87|3023.87|0
1654673920000|2022-06-08 07:38:40|3023.54|3023.54|3023.61|3023.61|3023.61|3023.61|3023.54|3023.54|0
1654673940000|2022-06-08 07:39:00|3023.82|3023.82|3023.82|3023.82|3023.82|3023.82|3023.82|3023.82|0
1654673950000|2022-06-08 07:39:10|3022.93|3022.93|3023.18|3023.18|3023.18|3023.18|3022.93|3022.93|0
1654673960000|2022-06-08 07:39:20|3022.98|3022.98|3021.78|3021.78|3023.08|3023.08|3021.78|3021.78|0
1654673970000|2022-06-08 07:39:30|3021.57|3021.57|3021.57|3021.57|3021.57|3021.57|3021.57|3021.57|0
1654673980000|2022-06-08 07:39:40|3022.24|3022.24|3022.24|3022.24|3022.24|3022.24|3022.24|3022.24|0
1654673990000|2022-06-08 07:39:50|3022.08|3022.08|3022.08|3022.08|3022.08|3022.08|3022.08|3022.08|0
1654674000000|2022-06-08 07:40:00|3022.04|3022.04|3022.04|3022.04|3022.04|3022.04|3022.04|3022.04|0
1654674020000|2022-06-08 07:40:20|3022.28|3022.28|3022.45|3022.45|3022.45|3022.45|3022.28|3022.28|0
1654674040000|2022-06-08 07:40:40|3022.66|3022.66|3022.72|3022.72|3022.72|3022.72|3022.51|3022.51|0
1654674060000|2022-06-08 07:41:00|3022.52|3022.52|3022.52|3022.52|3022.52|3022.52|3022.52|3022.52|0
1654674070000|2022-06-08 07:41:10|3022.6|3022.6|3022.6|3022.6|3022.6|3022.6|3022.6|3022.6|0
1654674090000|2022-06-08 07:41:30|3022.18|3022.18|3022.18|3022.18|3022.18|3022.18|3022.18|3022.18|0
1654674100000|2022-06-08 07:41:40|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|0
1654674120000|2022-06-08 07:42:00|3022.47|3022.47|3022.73|3022.73|3022.73|3022.73|3022.47|3022.47|0
1654674160000|2022-06-08 07:42:40|3022.63|3022.63|3022.72|3022.72|3022.72|3022.72|3022.63|3022.63|0
1654674180000|2022-06-08 07:43:00|3022.61|3022.61|3021.94|3021.94|3022.61|3022.61|3021.94|3021.94|0
1654674190000|2022-06-08 07:43:10|3021.61|3021.61|3021.69|3021.69|3021.69|3021.69|3021.61|3021.61|0
1654674200000|2022-06-08 07:43:20|3022.02|3022.02|3022.36|3022.36|3022.36|3022.36|3022.02|3022.02|0
1654674230000|2022-06-08 07:43:50|3022.43|3022.43|3022.36|3022.36|3022.43|3022.43|3022.36|3022.36|0
1654674240000|2022-06-08 07:44:00|3022.44|3022.44|3022.44|3022.44|3022.44|3022.44|3022.44|3022.44|0
1654674260000|2022-06-08 07:44:20|3022.54|3022.54|3022.54|3022.54|3022.54|3022.54|3022.54|3022.54|0
1654674370000|2022-06-08 07:46:10|3022.78|3022.78|3022.44|3022.44|3022.78|3022.78|3022.44|3022.44|0
1654674430000|2022-06-08 07:47:10|3022.52|3022.52|3022.52|3022.52|3022.52|3022.52|3022.52|3022.52|0
1654674450000|2022-06-08 07:47:30|3022.32|3022.32|3022.32|3022.32|3022.32|3022.32|3022.32|3022.32|0
1654674460000|2022-06-08 07:47:40|3022.44|3022.44|3022.63|3022.63|3022.63|3022.63|3022.44|3022.44|0
1654674480000|2022-06-08 07:48:00|3022.47|3022.47|3023.94|3023.94|3023.94|3023.94|3022.47|3022.47|0
1654674490000|2022-06-08 07:48:10|3024.05|3024.05|3023.74|3023.74|3024.15|3024.15|3023.74|3023.74|0
1654674510000|2022-06-08 07:48:30|3023.81|3023.81|3023.81|3023.81|3023.81|3023.81|3023.74|3023.74|0
1654674520000|2022-06-08 07:48:40|3023.67|3023.67|3023.78|3023.78|3023.78|3023.78|3023.67|3023.67|0
1654674540000|2022-06-08 07:49:00|3023.42|3023.42|3023.42|3023.42|3023.42|3023.42|3023.42|3023.42|0
1654674570000|2022-06-08 07:49:30|3023.56|3023.56|3023.56|3023.56|3023.56|3023.56|3023.56|3023.56|0
1654674580000|2022-06-08 07:49:40|3023.46|3023.46|3023.46|3023.46|3023.46|3023.46|3023.46|3023.46|0
1654674590000|2022-06-08 07:49:50|3023.35|3023.35|3023.35|3023.35|3023.35|3023.35|3023.35|3023.35|0
1654674610000|2022-06-08 07:50:10|3023.19|3023.19|3023.19|3023.19|3023.19|3023.19|3023.19|3023.19|0
1654674630000|2022-06-08 07:50:30|3023.51|3023.51|3023.51|3023.51|3023.51|3023.51|3023.18|3023.18|0
1654674650000|2022-06-08 07:50:50|3023.84|3023.84|3023.84|3023.84|3023.84|3023.84|3023.84|3023.84|0
1654674670000|2022-06-08 07:51:10|3024.05|3024.05|3024.05|3024.05|3024.05|3024.05|3024.05|3024.05|0
1654674680000|2022-06-08 07:51:20|3024.12|3024.12|3024.12|3024.12|3024.12|3024.12|3024.12|3024.12|0
1654674700000|2022-06-08 07:51:40|3024.19|3024.19|3024.19|3024.19|3024.19|3024.19|3024.19|3024.19|0
1654674710000|2022-06-08 07:51:50|3024.42|3024.42|3024.42|3024.42|3024.42|3024.42|3024.42|3024.42|0
1654674720000|2022-06-08 07:52:00|3024.35|3024.35|3024.35|3024.35|3024.35|3024.35|3024.35|3024.35|0
1654674740000|2022-06-08 07:52:20|3024.26|3024.26|3024.26|3024.26|3024.26|3024.26|3024.26|3024.26|0
1654674750000|2022-06-08 07:52:30|3024.34|3024.34|3024.34|3024.34|3024.34|3024.34|3024.34|3024.34|0
1654674760000|2022-06-08 07:52:40|3024.26|3024.26|3024.26|3024.26|3024.26|3024.26|3024.26|3024.26|0
1654674810000|2022-06-08 07:53:30|3024.15|3024.15|3024.13|3024.13|3024.15|3024.15|3024.05|3024.05|0
1654674830000|2022-06-08 07:53:50|3024.17|3024.17|3024.17|3024.17|3024.17|3024.17|3024.17|3024.17|0
1654674860000|2022-06-08 07:54:20|3024.07|3024.07|3024.07|3024.07|3024.07|3024.07|3024.07|3024.07|0
1654674890000|2022-06-08 07:54:50|3023.99|3023.99|3023.68|3023.68|3023.99|3023.99|3023.68|3023.68|0
1654674900000|2022-06-08 07:55:00|3023.5|3023.5|3023.32|3023.32|3023.5|3023.5|3023.32|3023.32|0
1654674910000|2022-06-08 07:55:10|3023.03|3023.03|3022.8|3022.8|3023.03|3023.03|3022.8|3022.8|0
1654674920000|2022-06-08 07:55:20|3022.64|3022.64|3021.22|3021.22|3022.64|3022.64|3021.14|3021.14|0
1654674930000|2022-06-08 07:55:30|3021.12|3021.12|3020.66|3020.66|3021.12|3021.12|3020.66|3020.66|0
1654674940000|2022-06-08 07:55:40|3020|3020|3019.35|3019.35|3020|3020|3019.35|3019.35|0
1654674950000|2022-06-08 07:55:50|3019.02|3019.02|3018.95|3018.95|3019.02|3019.02|3018.95|3018.95|0
1654674960000|2022-06-08 07:56:00|3018.62|3018.62|3018.25|3018.25|3018.62|3018.62|3018.15|3018.15|0
1654674980000|2022-06-08 07:56:20|3018.14|3018.14|3018.14|3018.14|3018.14|3018.14|3018.14|3018.14|0
1654674990000|2022-06-08 07:56:30|3018.47|3018.47|3018.6|3018.6|3019.25|3019.25|3018.47|3018.47|0
1654675000000|2022-06-08 07:56:40|3019.01|3019.01|3019.01|3019.01|3019.01|3019.01|3019.01|3019.01|0
1654675010000|2022-06-08 07:56:50|3018.91|3018.91|3018.91|3018.91|3018.91|3018.91|3018.91|3018.91|0
1654675020000|2022-06-08 07:57:00|3018.95|3018.95|3018.85|3018.85|3018.95|3018.95|3018.85|3018.85|0
1654675030000|2022-06-08 07:57:10|3019.06|3019.06|3019.27|3019.27|3019.27|3019.27|3019.06|3019.06|0
1654675040000|2022-06-08 07:57:20|3019.43|3019.43|3019.43|3019.43|3019.43|3019.43|3019.43|3019.43|0
1654675050000|2022-06-08 07:57:30|3019.83|3019.83|3019.83|3019.83|3019.83|3019.83|3019.83|3019.83|0
1654675090000|2022-06-08 07:58:10|3019.75|3019.75|3019.55|3019.55|3019.75|3019.75|3019.51|3019.51|0
1654675100000|2022-06-08 07:58:20|3020.22|3020.22|3020.22|3020.22|3020.22|3020.22|3020.22|3020.22|0
1654675110000|2022-06-08 07:58:30|3020.13|3020.13|3020.17|3020.17|3020.17|3020.17|3019.97|3019.97|0
1654675120000|2022-06-08 07:58:40|3020.07|3020.07|3020.07|3020.07|3020.07|3020.07|3020.07|3020.07|0
1654675140000|2022-06-08 07:59:00|3020.15|3020.15|3019.9|3019.9|3020.15|3020.15|3019.9|3019.9|0
1654675170000|2022-06-08 07:59:30|3019.74|3019.74|3019.74|3019.74|3019.74|3019.74|3019.74|3019.74|0
1654675180000|2022-06-08 07:59:40|3019.65|3019.65|3019.65|3019.65|3019.65|3019.65|3019.65|3019.65|0
1654675190000|2022-06-08 07:59:50|3019.42|3019.42|3019.2|3019.2|3019.42|3019.42|3019.2|3019.2|0
1654675200000|2022-06-08 08:00:00|3019.02|3019.02|3018.75|3018.75|3019.02|3019.02|3018.75|3018.75|0
1654675210000|2022-06-08 08:00:10|3018.8|3018.8|3018.8|3018.8|3018.8|3018.8|3018.8|3018.8|0
1654675230000|2022-06-08 08:00:30|3018.59|3018.59|3018.59|3018.59|3018.59|3018.59|3018.59|3018.59|0
1654675240000|2022-06-08 08:00:40|3017.59|3017.59|3017.59|3017.59|3017.59|3017.59|3017.59|3017.59|0
1654675260000|2022-06-08 08:01:00|3017.18|3017.18|3017.18|3017.18|3017.18|3017.18|3017.18|3017.18|0
1654675290000|2022-06-08 08:01:30|3017.41|3017.41|3017.57|3017.57|3017.57|3017.57|3017.41|3017.41|0
1654675300000|2022-06-08 08:01:40|3017.91|3017.91|3018|3018|3018|3018|3017.91|3017.91|0
1654675320000|2022-06-08 08:02:00|3018.21|3018.21|3018.21|3018.21|3018.21|3018.21|3018.21|3018.21|0
1654675330000|2022-06-08 08:02:10|3018|3018|3018|3018|3018|3018|3018|3018|0
1654675400000|2022-06-08 08:03:20|3017.95|3017.95|3017.93|3017.93|3017.97|3017.97|3017.93|3017.93|0
1654675410000|2022-06-08 08:03:30|3017.71|3017.71|3017.71|3017.71|3017.71|3017.71|3017.71|3017.71|0
1654675430000|2022-06-08 08:03:50|3017.6|3017.6|3017.6|3017.6|3017.6|3017.6|3017.6|3017.6|0
1654675450000|2022-06-08 08:04:10|3017.81|3017.81|3017.81|3017.81|3017.81|3017.81|3017.81|3017.81|0
1654675500000|2022-06-08 08:05:00|3017.6|3017.6|3017.6|3017.6|3017.6|3017.6|3017.6|3017.6|0
1654675570000|2022-06-08 08:06:10|3017.93|3017.93|3018.27|3018.27|3018.27|3018.27|3017.93|3017.93|0
1654675580000|2022-06-08 08:06:20|3018.35|3018.35|3018.35|3018.35|3018.35|3018.35|3018.35|3018.35|0
1654675610000|2022-06-08 08:06:50|3018.11|3018.11|3018.11|3018.11|3018.11|3018.11|3018.11|3018.11|0
1654675620000|2022-06-08 08:07:00|3017.28|3017.28|3017.87|3017.87|3017.87|3017.87|3017.28|3017.28|0
1654675660000|2022-06-08 08:07:40|3017.95|3017.95|3018.03|3018.03|3018.03|3018.03|3017.95|3017.95|0
1654675670000|2022-06-08 08:07:50|3018.81|3018.81|3018.81|3018.81|3018.81|3018.81|3018.81|3018.81|0
1654675680000|2022-06-08 08:08:00|3018.92|3018.92|3019.31|3019.31|3019.53|3019.53|3018.92|3018.92|0
1654675690000|2022-06-08 08:08:10|3019.23|3019.23|3019.23|3019.23|3019.23|3019.23|3019.23|3019.23|0
1654675710000|2022-06-08 08:08:30|3019.37|3019.37|3019.72|3019.72|3019.72|3019.72|3019.37|3019.37|0
1654675720000|2022-06-08 08:08:40|3020.06|3020.06|3020.06|3020.06|3020.06|3020.06|3020.06|3020.06|0
1654675730000|2022-06-08 08:08:50|3020.02|3020.02|3020|3020|3020.02|3020.02|3019.82|3019.82|0
1654675740000|2022-06-08 08:09:00|3020.21|3020.21|3020.32|3020.32|3020.32|3020.32|3020.21|3020.21|0
1654675760000|2022-06-08 08:09:20|3020.43|3020.43|3020.43|3020.43|3020.43|3020.43|3020.43|3020.43|0
1654675770000|2022-06-08 08:09:30|3020.76|3020.76|3020.76|3020.76|3020.76|3020.76|3020.76|3020.76|0
1654675800000|2022-06-08 08:10:00|3020.59|3020.59|3020.59|3020.59|3020.59|3020.59|3020.59|3020.59|0
1654675810000|2022-06-08 08:10:10|3019.92|3019.92|3019.92|3019.92|3019.92|3019.92|3019.92|3019.92|0
1654675850000|2022-06-08 08:10:50|3020.13|3020.13|3020.13|3020.13|3020.13|3020.13|3020.13|3020.13|0
1654675860000|2022-06-08 08:11:00|3020.23|3020.23|3020.23|3020.23|3020.23|3020.23|3020.23|3020.23|0
1654675870000|2022-06-08 08:11:10|3020.13|3020.13|3020.14|3020.14|3020.14|3020.14|3019.88|3019.88|0
1654675880000|2022-06-08 08:11:20|3019.81|3019.81|3019.49|3019.49|3019.81|3019.81|3019.49|3019.49|0
1654675890000|2022-06-08 08:11:30|3019.6|3019.6|3019.6|3019.6|3019.6|3019.6|3019.6|3019.6|0
1654675920000|2022-06-08 08:12:00|3019.26|3019.26|3019.26|3019.26|3019.26|3019.26|3019.26|3019.26|0
1654675930000|2022-06-08 08:12:10|3019.37|3019.37|3019.37|3019.37|3019.37|3019.37|3019.37|3019.37|0
1654675940000|2022-06-08 08:12:20|3019.29|3019.29|3019.29|3019.29|3019.37|3019.37|3019.29|3019.29|0
1654675950000|2022-06-08 08:12:30|3019.21|3019.21|3019.21|3019.21|3019.21|3019.21|3019.21|3019.21|0
1654675960000|2022-06-08 08:12:40|3019.29|3019.29|3019.21|3019.21|3019.29|3019.29|3019.21|3019.21|0
1654676030000|2022-06-08 08:13:50|3019.09|3019.09|3019.09|3019.09|3019.09|3019.09|3019.09|3019.09|0
1654676040000|2022-06-08 08:14:00|3019|3019|3019|3019|3019|3019|3019|3019|0
1654676050000|2022-06-08 08:14:10|3019.14|3019.14|3019.14|3019.14|3019.14|3019.14|3019.14|3019.14|0
1654676080000|2022-06-08 08:14:40|3019.18|3019.18|3019.38|3019.38|3019.38|3019.38|3019.18|3019.18|0
1654676090000|2022-06-08 08:14:50|3019.46|3019.46|3019.49|3019.49|3019.57|3019.57|3019.46|3019.46|0
1654676140000|2022-06-08 08:15:40|3019.41|3019.41|3019.41|3019.41|3019.41|3019.41|3019.41|3019.41|0
1654676160000|2022-06-08 08:16:00|3019.54|3019.54|3019.33|3019.33|3019.54|3019.54|3019.33|3019.33|0
1654676170000|2022-06-08 08:16:10|3019.29|3019.29|3019.29|3019.29|3019.29|3019.29|3019.29|3019.29|0
1654676200000|2022-06-08 08:16:40|3019.39|3019.39|3019.39|3019.39|3019.39|3019.39|3019.39|3019.39|0
1654676220000|2022-06-08 08:17:00|3019.6|3019.6|3019.6|3019.6|3019.6|3019.6|3019.6|3019.6|0
1654676230000|2022-06-08 08:17:10|3019.26|3019.26|3018.93|3018.93|3019.26|3019.26|3018.6|3018.6|0
1654676250000|2022-06-08 08:17:30|3019.03|3019.03|3018.93|3018.93|3019.03|3019.03|3018.93|3018.93|0
1654676270000|2022-06-08 08:17:50|3018.74|3018.74|3018.46|3018.46|3018.74|3018.74|3018.46|3018.46|0
1654676280000|2022-06-08 08:18:00|3018.38|3018.38|3018.39|3018.39|3018.39|3018.39|3018.2|3018.2|0
1654676290000|2022-06-08 08:18:10|3018.02|3018.02|3017.02|3017.02|3018.02|3018.02|3017.02|3017.02|0
1654676300000|2022-06-08 08:18:20|3017.68|3017.68|3017.1|3017.1|3017.95|3017.95|3017.1|3017.1|0
1654676310000|2022-06-08 08:18:30|3016.73|3016.73|3017.01|3017.01|3017.01|3017.01|3016.73|3016.73|0
1654676320000|2022-06-08 08:18:40|3017.2|3017.2|3017.18|3017.18|3017.2|3017.2|3016.99|3016.99|0
1654676330000|2022-06-08 08:18:50|3017.06|3017.06|3016.63|3016.63|3017.06|3017.06|3016.63|3016.63|0
1654676340000|2022-06-08 08:19:00|3016.86|3016.86|3016.86|3016.86|3016.86|3016.86|3016.86|3016.86|0
1654676360000|2022-06-08 08:19:20|3016.44|3016.44|3016.44|3016.44|3016.44|3016.44|3016.44|3016.44|0
1654676370000|2022-06-08 08:19:30|3016.13|3016.13|3016.13|3016.13|3016.13|3016.13|3016.13|3016.13|0
1654676380000|2022-06-08 08:19:40|3016.34|3016.34|3016.44|3016.44|3016.44|3016.44|3016.34|3016.34|0
1654676390000|2022-06-08 08:19:50|3016.33|3016.33|3016.07|3016.07|3016.33|3016.33|3016.07|3016.07|0
1654676400000|2022-06-08 08:20:00|3016.28|3016.28|3016.28|3016.28|3016.28|3016.28|3016.28|3016.28|0
1654676410000|2022-06-08 08:20:10|3016.18|3016.18|3016.18|3016.18|3016.18|3016.18|3016.18|3016.18|0
1654676420000|2022-06-08 08:20:20|3016.1|3016.1|3016.21|3016.21|3016.21|3016.21|3016.1|3016.1|0
1654676430000|2022-06-08 08:20:30|3016.41|3016.41|3016.49|3016.49|3016.49|3016.49|3016.41|3016.41|0
1654676440000|2022-06-08 08:20:40|3016.41|3016.41|3016.41|3016.41|3016.41|3016.41|3016.41|3016.41|0
1654676450000|2022-06-08 08:20:50|3016.33|3016.33|3016.33|3016.33|3016.33|3016.33|3016.33|3016.33|0
1654676470000|2022-06-08 08:21:10|3016.12|3016.12|3016.04|3016.04|3016.12|3016.12|3016.04|3016.04|0
1654676480000|2022-06-08 08:21:20|3015.93|3015.93|3015.93|3015.93|3015.93|3015.93|3015.93|3015.93|0
1654676500000|2022-06-08 08:21:40|3015.6|3015.6|3015.52|3015.52|3015.6|3015.6|3015.52|3015.52|0
1654676510000|2022-06-08 08:21:50|3015.44|3015.44|3015.69|3015.69|3015.69|3015.69|3015.44|3015.44|0
1654676520000|2022-06-08 08:22:00|3015.61|3015.61|3015.57|3015.57|3015.61|3015.61|3015.57|3015.57|0
1654676530000|2022-06-08 08:22:10|3015.49|3015.49|3015.49|3015.49|3015.49|3015.49|3015.49|3015.49|0
1654676550000|2022-06-08 08:22:30|3015.82|3015.82|3015.82|3015.82|3015.82|3015.82|3015.82|3015.82|0
1654676580000|2022-06-08 08:23:00|3016.16|3016.16|3016.16|3016.16|3016.16|3016.16|3016.16|3016.16|0
1654676620000|2022-06-08 08:23:40|3016.06|3016.06|3015.78|3015.78|3016.06|3016.06|3015.78|3015.78|0
1654676630000|2022-06-08 08:23:50|3016.29|3016.29|3015.62|3015.62|3016.29|3016.29|3015.62|3015.62|0
1654676640000|2022-06-08 08:24:00|3015.47|3015.47|3015.47|3015.47|3015.47|3015.47|3015.47|3015.47|0
1654676650000|2022-06-08 08:24:10|3015.66|3015.66|3015.66|3015.66|3015.66|3015.66|3015.66|3015.66|0
1654676680000|2022-06-08 08:24:40|3016|3016|3016|3016|3016|3016|3016|3016|0
1654676710000|2022-06-08 08:25:10|3016.07|3016.07|3016.07|3016.07|3016.07|3016.07|3016.07|3016.07|0
1654676720000|2022-06-08 08:25:20|3016.11|3016.11|3016.11|3016.11|3016.11|3016.11|3016.11|3016.11|0
1654676730000|2022-06-08 08:25:30|3016.03|3016.03|3016.03|3016.03|3016.03|3016.03|3015.88|3015.88|0
1654676740000|2022-06-08 08:25:40|3015.7|3015.7|3016.03|3016.03|3016.03|3016.03|3015.7|3015.7|0
1654676750000|2022-06-08 08:25:50|3016.36|3016.36|3016.36|3016.36|3016.36|3016.36|3016.36|3016.36|0
1654676760000|2022-06-08 08:26:00|3016.28|3016.28|3016.28|3016.28|3016.28|3016.28|3016.28|3016.28|0
1654676780000|2022-06-08 08:26:20|3016.21|3016.21|3016.21|3016.21|3016.21|3016.21|3016.21|3016.21|0
1654676790000|2022-06-08 08:26:30|3016.54|3016.54|3016.54|3016.54|3016.54|3016.54|3016.54|3016.54|0
1654676810000|2022-06-08 08:26:50|3017.32|3017.32|3017.49|3017.49|3017.49|3017.49|3017.32|3017.32|0
1654676820000|2022-06-08 08:27:00|3017.38|3017.38|3017.31|3017.31|3017.49|3017.49|3017.31|3017.31|0
1654676830000|2022-06-08 08:27:10|3017.97|3017.97|3017.97|3017.97|3017.97|3017.97|3017.97|3017.97|0
1654676840000|2022-06-08 08:27:20|3018.08|3018.08|3018.09|3018.09|3018.09|3018.09|3018.05|3018.05|0
1654676870000|2022-06-08 08:27:50|3018.02|3018.02|3018.02|3018.02|3018.02|3018.02|3018.02|3018.02|0
1654676890000|2022-06-08 08:28:10|3018.06|3018.06|3018.06|3018.06|3018.06|3018.06|3018.06|3018.06|0
1654676950000|2022-06-08 08:29:10|3017.06|3017.06|3017.39|3017.39|3017.39|3017.39|3017.06|3017.06|0
1654676970000|2022-06-08 08:29:30|3017.31|3017.31|3017.31|3017.31|3017.31|3017.31|3017.31|3017.31|0
1654676980000|2022-06-08 08:29:40|3017.43|3017.43|3017.61|3017.61|3017.61|3017.61|3017.43|3017.43|0
1654676990000|2022-06-08 08:29:50|3017.55|3017.55|3017.34|3017.34|3017.55|3017.55|3017.34|3017.34|0
1654677020000|2022-06-08 08:30:20|3017.3|3017.3|3017.34|3017.34|3017.34|3017.34|3017.3|3017.3|0
1654677030000|2022-06-08 08:30:30|3017.24|3017.24|3017.24|3017.24|3017.24|3017.24|3017.24|3017.24|0
1654677040000|2022-06-08 08:30:40|3017.19|3017.19|3017.11|3017.11|3017.19|3017.19|3017.11|3017.11|0
1654677060000|2022-06-08 08:31:00|3016.77|3016.77|3016.77|3016.77|3016.77|3016.77|3016.77|3016.77|0
1654677090000|2022-06-08 08:31:30|3016.88|3016.88|3016.79|3016.79|3016.88|3016.88|3016.79|3016.79|0
1654677100000|2022-06-08 08:31:40|3016.84|3016.84|3016.84|3016.84|3016.84|3016.84|3016.84|3016.84|0
1654677110000|2022-06-08 08:31:50|3017.04|3017.04|3017.04|3017.04|3017.04|3017.04|3017.04|3017.04|0
1654677120000|2022-06-08 08:32:00|3017.15|3017.15|3017.47|3017.47|3017.47|3017.47|3017.15|3017.15|0
1654677130000|2022-06-08 08:32:10|3017.7|3017.7|3017.7|3017.7|3017.7|3017.7|3017.7|3017.7|0
1654677140000|2022-06-08 08:32:20|3017.8|3017.8|3018.29|3018.29|3018.29|3018.29|3017.8|3017.8|0
1654677180000|2022-06-08 08:33:00|3018.21|3018.21|3018.17|3018.17|3018.21|3018.21|3018.17|3018.17|0
1654677200000|2022-06-08 08:33:20|3018.36|3018.36|3018.36|3018.36|3018.36|3018.36|3018.36|3018.36|0
1654677210000|2022-06-08 08:33:30|3018.79|3018.79|3018.71|3018.71|3018.79|3018.79|3018.71|3018.71|0
1654677220000|2022-06-08 08:33:40|3018.79|3018.79|3019.41|3019.41|3019.41|3019.41|3018.79|3018.79|0
1654677230000|2022-06-08 08:33:50|3019.86|3019.86|3020.33|3020.33|3020.37|3020.37|3019.86|3019.86|0
1654677240000|2022-06-08 08:34:00|3020.36|3020.36|3020.45|3020.45|3020.45|3020.45|3020.36|3020.36|0
1654677260000|2022-06-08 08:34:20|3020.68|3020.68|3020.75|3020.75|3020.75|3020.75|3020.68|3020.68|0
1654677280000|2022-06-08 08:34:40|3020.83|3020.83|3020.71|3020.71|3020.83|3020.83|3020.71|3020.71|0
1654677300000|2022-06-08 08:35:00|3020.87|3020.87|3020.87|3020.87|3020.87|3020.87|3020.87|3020.87|0
1654677310000|2022-06-08 08:35:10|3020.91|3020.91|3021.04|3021.04|3021.12|3021.12|3020.91|3020.91|0
1654677320000|2022-06-08 08:35:20|3020.89|3020.89|3020.96|3020.96|3020.96|3020.96|3020.89|3020.89|0
1654677330000|2022-06-08 08:35:30|3020.73|3020.73|3020.73|3020.73|3020.73|3020.73|3020.73|3020.73|0
1654677340000|2022-06-08 08:35:40|3021.26|3021.26|3021.26|3021.26|3021.26|3021.26|3021.26|3021.26|0
1654677350000|2022-06-08 08:35:50|3021.14|3021.14|3021.02|3021.02|3021.14|3021.14|3021.02|3021.02|0
1654677370000|2022-06-08 08:36:10|3020.98|3020.98|3020.94|3020.94|3020.98|3020.98|3020.94|3020.94|0
1654677390000|2022-06-08 08:36:30|3020.76|3020.76|3020.59|3020.59|3020.76|3020.76|3020.59|3020.59|0
1654677420000|2022-06-08 08:37:00|3020.55|3020.55|3020.55|3020.55|3020.55|3020.55|3020.55|3020.55|0
1654677430000|2022-06-08 08:37:10|3021|3021|3021|3021|3021|3021|3021|3021|0
1654677470000|2022-06-08 08:37:50|3021.16|3021.16|3021.16|3021.16|3021.16|3021.16|3021.16|3021.16|0
1654677480000|2022-06-08 08:38:00|3021.31|3021.31|3021.45|3021.45|3021.45|3021.45|3021.31|3021.31|0
1654677500000|2022-06-08 08:38:20|3021.34|3021.34|3021.15|3021.15|3021.34|3021.34|3021.15|3021.15|0
1654677510000|2022-06-08 08:38:30|3020.82|3020.82|3020.82|3020.82|3020.82|3020.82|3020.82|3020.82|0
1654677540000|2022-06-08 08:39:00|3021.24|3021.24|3021.23|3021.23|3021.24|3021.24|3021.13|3021.13|0
1654677550000|2022-06-08 08:39:10|3021.27|3021.27|3021.27|3021.27|3021.27|3021.27|3021.27|3021.27|0
1654677560000|2022-06-08 08:39:20|3020.92|3020.92|3020.92|3020.92|3020.92|3020.92|3020.92|3020.92|0
1654677570000|2022-06-08 08:39:30|3021.03|3021.03|3020.92|3020.92|3021.03|3021.03|3020.92|3020.92|0
1654677580000|2022-06-08 08:39:40|3020.85|3020.85|3021|3021|3021|3021|3020.85|3020.85|0
1654677600000|2022-06-08 08:40:00|3021.52|3021.52|3021.36|3021.36|3021.52|3021.52|3021.21|3021.21|0
1654677610000|2022-06-08 08:40:10|3021.32|3021.32|3021.44|3021.44|3021.44|3021.44|3021.32|3021.32|0
1654677620000|2022-06-08 08:40:20|3021.4|3021.4|3021.32|3021.32|3021.4|3021.4|3021.32|3021.32|0
1654677670000|2022-06-08 08:41:10|3021.65|3021.65|3021.65|3021.65|3021.65|3021.65|3021.65|3021.65|0
1654677700000|2022-06-08 08:41:40|3021.61|3021.61|3021.61|3021.61|3021.61|3021.61|3021.61|3021.61|0
1654677740000|2022-06-08 08:42:20|3021.82|3021.82|3021.82|3021.82|3021.82|3021.82|3021.82|3021.82|0
1654677760000|2022-06-08 08:42:40|3022.03|3022.03|3022.03|3022.03|3022.03|3022.03|3022.03|3022.03|0
1654677780000|2022-06-08 08:43:00|3021.99|3021.99|3021.99|3021.99|3021.99|3021.99|3021.99|3021.99|0
1654677850000|2022-06-08 08:44:10|3022.11|3022.11|3022.11|3022.11|3022.11|3022.11|3022.11|3022.11|0
1654677860000|2022-06-08 08:44:20|3022.15|3022.15|3022.48|3022.48|3022.48|3022.48|3022.15|3022.15|0
1654677870000|2022-06-08 08:44:30|3022.38|3022.38|3022.38|3022.38|3022.38|3022.38|3022.38|3022.38|0
1654677880000|2022-06-08 08:44:40|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|0
1654677900000|2022-06-08 08:45:00|3022.14|3022.14|3022.06|3022.06|3022.14|3022.14|3022.06|3022.06|0
1654677910000|2022-06-08 08:45:10|3021.4|3021.4|3021.4|3021.4|3021.4|3021.4|3021.4|3021.4|0
1654677920000|2022-06-08 08:45:20|3021.33|3021.33|3021.19|3021.19|3021.33|3021.33|3021.19|3021.19|0
1654677940000|2022-06-08 08:45:40|3021.23|3021.23|3021.23|3021.23|3021.23|3021.23|3021.23|3021.23|0
1654677960000|2022-06-08 08:46:00|3021.39|3021.39|3021.43|3021.43|3021.43|3021.43|3021.39|3021.39|0
1654678010000|2022-06-08 08:46:50|3021.24|3021.24|3021.14|3021.14|3021.24|3021.24|3021.14|3021.14|0
1654678020000|2022-06-08 08:47:00|3021.26|3021.26|3021.14|3021.14|3021.26|3021.26|3021.14|3021.14|0
1654678030000|2022-06-08 08:47:10|3021.26|3021.26|3021.26|3021.26|3021.26|3021.26|3021.26|3021.26|0
1654678040000|2022-06-08 08:47:20|3021.43|3021.43|3021.43|3021.43|3021.43|3021.43|3021.43|3021.43|0
1654678050000|2022-06-08 08:47:30|3021.54|3021.54|3021.54|3021.54|3021.54|3021.54|3021.54|3021.54|0
1654678070000|2022-06-08 08:47:50|3021.3|3021.3|3021.3|3021.3|3021.3|3021.3|3021.3|3021.3|0
1654678080000|2022-06-08 08:48:00|3021.4|3021.4|3021.4|3021.4|3021.4|3021.4|3021.4|3021.4|0
1654678090000|2022-06-08 08:48:10|3021.19|3021.19|3021.19|3021.19|3021.19|3021.19|3021.19|3021.19|0
1654678100000|2022-06-08 08:48:20|3020.67|3020.67|3021.24|3021.24|3021.24|3021.24|3020.67|3020.67|0
1654678110000|2022-06-08 08:48:30|3021.14|3021.14|3021.14|3021.14|3021.14|3021.14|3021.14|3021.14|0
1654678130000|2022-06-08 08:48:50|3021.22|3021.22|3021.22|3021.22|3021.22|3021.22|3021.22|3021.22|0
1654678140000|2022-06-08 08:49:00|3021.31|3021.31|3021.31|3021.31|3021.31|3021.31|3021.31|3021.31|0
1654678160000|2022-06-08 08:49:20|3021.2|3021.2|3021.12|3021.12|3021.2|3021.2|3021.12|3021.12|0
1654678180000|2022-06-08 08:49:40|3021.01|3021.01|3021.01|3021.01|3021.01|3021.01|3021.01|3021.01|0
1654678240000|2022-06-08 08:50:40|3021.06|3021.06|3021.46|3021.46|3021.46|3021.46|3021.06|3021.06|0
1654678250000|2022-06-08 08:50:50|3021.64|3021.64|3021.64|3021.64|3021.64|3021.64|3021.64|3021.64|0
1654678260000|2022-06-08 08:51:00|3021.48|3021.48|3021.69|3021.69|3021.69|3021.69|3021.48|3021.48|0
1654678270000|2022-06-08 08:51:10|3021.59|3021.59|3021.59|3021.59|3021.59|3021.59|3021.59|3021.59|0
1654678280000|2022-06-08 08:51:20|3021.77|3021.77|3021.77|3021.77|3021.77|3021.77|3021.77|3021.77|0
1654678300000|2022-06-08 08:51:40|3021.86|3021.86|3021.86|3021.86|3021.86|3021.86|3021.86|3021.86|0
1654678320000|2022-06-08 08:52:00|3021.95|3021.95|3021.95|3021.95|3021.95|3021.95|3021.95|3021.95|0
1654678340000|2022-06-08 08:52:20|3021.88|3021.88|3021.88|3021.88|3021.88|3021.88|3021.88|3021.88|0
1654678400000|2022-06-08 08:53:20|3021.53|3021.53|3021.53|3021.53|3021.53|3021.53|3021.53|3021.53|0
1654678430000|2022-06-08 08:53:50|3021.35|3021.35|3021.35|3021.35|3021.35|3021.35|3021.35|3021.35|0
1654678480000|2022-06-08 08:54:40|3021.51|3021.51|3021.61|3021.61|3021.61|3021.61|3021.51|3021.51|0
1654678590000|2022-06-08 08:56:30|3021.71|3021.71|3021.71|3021.71|3021.71|3021.71|3021.71|3021.71|0
1654678690000|2022-06-08 08:58:10|3021.82|3021.82|3021.82|3021.82|3021.82|3021.82|3021.82|3021.82|0
1654678710000|2022-06-08 08:58:30|3022.15|3022.15|3022.15|3022.15|3022.15|3022.15|3022.15|3022.15|0
1654678740000|2022-06-08 08:59:00|3022.11|3022.11|3022.26|3022.26|3022.26|3022.26|3022.11|3022.11|0
1654678750000|2022-06-08 08:59:10|3022.65|3022.65|3022.65|3022.65|3022.78|3022.78|3022.65|3022.65|0
1654678760000|2022-06-08 08:59:20|3022.54|3022.54|3022.54|3022.54|3022.54|3022.54|3022.54|3022.54|0
1654678790000|2022-06-08 08:59:50|3022.7|3022.7|3022.54|3022.54|3022.7|3022.7|3022.54|3022.54|0
1654678800000|2022-06-08 09:00:00|3022.84|3022.84|3022.69|3022.69|3022.84|3022.84|3022.69|3022.69|0
1654678810000|2022-06-08 09:00:10|3022.83|3022.83|3023.1|3023.1|3023.2|3023.2|3022.79|3022.79|0
1654678820000|2022-06-08 09:00:20|3022.79|3022.79|3022.79|3022.79|3022.79|3022.79|3022.79|3022.79|0
1654678840000|2022-06-08 09:00:40|3022.83|3022.83|3022.83|3022.83|3022.83|3022.83|3022.83|3022.83|0
1654678850000|2022-06-08 09:00:50|3022.87|3022.87|3022.87|3022.87|3022.87|3022.87|3022.87|3022.87|0
1654678860000|2022-06-08 09:01:00|3022.91|3022.91|3022.91|3022.91|3022.91|3022.91|3022.91|3022.91|0
1654678870000|2022-06-08 09:01:10|3023|3023|3023|3023|3023|3023|3023|3023|0
1654678880000|2022-06-08 09:01:20|3023.15|3023.15|3023.15|3023.15|3023.15|3023.15|3023.15|3023.15|0
1654678890000|2022-06-08 09:01:30|3023.23|3023.23|3023.35|3023.35|3023.35|3023.35|3023.23|3023.23|0
1654678900000|2022-06-08 09:01:40|3023.44|3023.44|3023.44|3023.44|3023.44|3023.44|3023.44|3023.44|0
1654678920000|2022-06-08 09:02:00|3023.51|3023.51|3023.73|3023.73|3023.73|3023.73|3023.51|3023.51|0
1654678930000|2022-06-08 09:02:10|3023.83|3023.83|3023.91|3023.91|3023.91|3023.91|3023.83|3023.83|0
1654678940000|2022-06-08 09:02:20|3024.62|3024.62|3024.62|3024.62|3024.62|3024.62|3024.62|3024.62|0
1654678970000|2022-06-08 09:02:50|3024.52|3024.52|3024.44|3024.44|3024.52|3024.52|3024.44|3024.44|0
1654678980000|2022-06-08 09:03:00|3024.35|3024.35|3024.36|3024.36|3024.44|3024.44|3024.29|3024.29|0
1654679000000|2022-06-08 09:03:20|3024.29|3024.29|3024.29|3024.29|3024.29|3024.29|3024.29|3024.29|0
1654679020000|2022-06-08 09:03:40|3023.62|3023.62|3023.81|3023.81|3023.81|3023.81|3023.48|3023.48|0
1654679030000|2022-06-08 09:03:50|3024.48|3024.48|3024.26|3024.26|3024.48|3024.48|3024.14|3024.14|0
1654679040000|2022-06-08 09:04:00|3024.36|3024.36|3024.36|3024.36|3024.36|3024.36|3024.36|3024.36|0
1654679070000|2022-06-08 09:04:30|3024.28|3024.28|3024.28|3024.28|3024.28|3024.28|3024.28|3024.28|0
1654679120000|2022-06-08 09:05:20|3023.72|3023.72|3023.72|3023.72|3023.72|3023.72|3023.72|3023.72|0
1654679150000|2022-06-08 09:05:50|3023.68|3023.68|3023.68|3023.68|3023.68|3023.68|3023.68|3023.68|0
1654679170000|2022-06-08 09:06:10|3023.6|3023.6|3023.56|3023.56|3023.6|3023.6|3023.56|3023.56|0
1654679180000|2022-06-08 09:06:20|3023.22|3023.22|3023.22|3023.22|3023.22|3023.22|3023.22|3023.22|0
1654679200000|2022-06-08 09:06:40|3022.87|3022.87|3023.05|3023.05|3023.05|3023.05|3022.87|3022.87|0
1654679210000|2022-06-08 09:06:50|3023.13|3023.13|3023.09|3023.09|3023.13|3023.13|3023.09|3023.09|0
1654679220000|2022-06-08 09:07:00|3023.17|3023.17|3023.17|3023.17|3023.17|3023.17|3023.17|3023.17|0
1654679320000|2022-06-08 09:08:40|3023.33|3023.33|3023.33|3023.33|3023.33|3023.33|3023.33|3023.33|0
1654679340000|2022-06-08 09:09:00|3023.21|3023.21|3023.21|3023.21|3023.21|3023.21|3023.21|3023.21|0
1654679350000|2022-06-08 09:09:10|3023.13|3023.13|3023.13|3023.13|3023.13|3023.13|3023.13|3023.13|0
1654679380000|2022-06-08 09:09:40|3023.25|3023.25|3023.25|3023.25|3023.25|3023.25|3023.25|3023.25|0
1654679390000|2022-06-08 09:09:50|3023.91|3023.91|3023.99|3023.99|3023.99|3023.99|3023.91|3023.91|0
1654679400000|2022-06-08 09:10:00|3023.88|3023.88|3023.96|3023.96|3023.96|3023.96|3023.88|3023.88|0
1654679420000|2022-06-08 09:10:20|3023.62|3023.62|3023.62|3023.62|3023.62|3023.62|3023.62|3023.62|0
1654679430000|2022-06-08 09:10:30|3023.42|3023.42|3023.42|3023.42|3023.42|3023.42|3023.42|3023.42|0
1654679450000|2022-06-08 09:10:50|3023.35|3023.35|3023.35|3023.35|3023.35|3023.35|3023.35|3023.35|0
1654679460000|2022-06-08 09:11:00|3023.44|3023.44|3023.44|3023.44|3023.44|3023.44|3023.44|3023.44|0
1654679480000|2022-06-08 09:11:20|3023.33|3023.33|3023.33|3023.33|3023.33|3023.33|3023.33|3023.33|0
1654679510000|2022-06-08 09:11:50|3023.43|3023.43|3023.85|3023.85|3023.85|3023.85|3023.43|3023.43|0
1654679520000|2022-06-08 09:12:00|3023.81|3023.81|3023.81|3023.81|3023.81|3023.81|3023.81|3023.81|0
1654679530000|2022-06-08 09:12:10|3023.99|3023.99|3023.99|3023.99|3023.99|3023.99|3023.99|3023.99|0
1654679560000|2022-06-08 09:12:40|3023.79|3023.79|3023.79|3023.79|3023.79|3023.79|3023.79|3023.79|0
1654679570000|2022-06-08 09:12:50|3023.84|3023.84|3023.84|3023.84|3023.84|3023.84|3023.84|3023.84|0
1654679580000|2022-06-08 09:13:00|3023.88|3023.88|3023.79|3023.79|3023.88|3023.88|3023.79|3023.79|0
1654679610000|2022-06-08 09:13:30|3023.84|3023.84|3023.67|3023.67|3023.84|3023.84|3023.67|3023.67|0
1654679630000|2022-06-08 09:13:50|3023.78|3023.78|3023.98|3023.98|3023.98|3023.98|3023.78|3023.78|0
1654679640000|2022-06-08 09:14:00|3024.32|3024.32|3024.28|3024.28|3024.36|3024.36|3024.28|3024.28|0
1654679650000|2022-06-08 09:14:10|3024.38|3024.38|3024.34|3024.34|3024.38|3024.38|3024.34|3024.34|0
1654679660000|2022-06-08 09:14:20|3024.55|3024.55|3024.6|3024.6|3024.6|3024.6|3024.55|3024.55|0
1654679700000|2022-06-08 09:15:00|3023.93|3023.93|3023.93|3023.93|3023.93|3023.93|3023.93|3023.93|0
1654679710000|2022-06-08 09:15:10|3024.26|3024.26|3024.06|3024.06|3024.26|3024.26|3024.06|3024.06|0
1654679730000|2022-06-08 09:15:30|3023.85|3023.85|3023.85|3023.85|3023.85|3023.85|3023.85|3023.85|0
1654679790000|2022-06-08 09:16:30|3023.74|3023.74|3023.74|3023.74|3023.74|3023.74|3023.74|3023.74|0
1654679800000|2022-06-08 09:16:40|3023.82|3023.82|3023.82|3023.82|3023.82|3023.82|3023.82|3023.82|0
1654679820000|2022-06-08 09:17:00|3023.94|3023.94|3024.03|3024.03|3024.03|3024.03|3023.94|3023.94|0
1654679830000|2022-06-08 09:17:10|3024.32|3024.32|3024.79|3024.79|3024.79|3024.79|3024.32|3024.32|0
1654679870000|2022-06-08 09:17:50|3024.86|3024.86|3024.86|3024.86|3024.86|3024.86|3024.86|3024.86|0
1654679910000|2022-06-08 09:18:30|3024.9|3024.9|3025.19|3025.19|3025.19|3025.19|3024.9|3024.9|0
1654679920000|2022-06-08 09:18:40|3025.09|3025.09|3025.05|3025.05|3025.13|3025.13|3025.05|3025.05|0
1654679930000|2022-06-08 09:18:50|3025.16|3025.16|3025.08|3025.08|3025.16|3025.16|3025.08|3025.08|0
1654679960000|2022-06-08 09:19:20|3024.97|3024.97|3024.97|3024.97|3024.97|3024.97|3024.97|3024.97|0
1654679970000|2022-06-08 09:19:30|3025.15|3025.15|3025.15|3025.15|3025.15|3025.15|3025.15|3025.15|0
1654679980000|2022-06-08 09:19:40|3024.94|3024.94|3024.94|3024.94|3024.94|3024.94|3024.94|3024.94|0
1654680000000|2022-06-08 09:20:00|3025.17|3025.17|3025.17|3025.17|3025.17|3025.17|3025.17|3025.17|0
1654680020000|2022-06-08 09:20:20|3025.41|3025.41|3025.57|3025.57|3025.57|3025.57|3025.41|3025.41|0
1654680030000|2022-06-08 09:20:30|3025.34|3025.34|3025.38|3025.38|3025.38|3025.38|3025.34|3025.34|0
1654680050000|2022-06-08 09:20:50|3025.46|3025.46|3025.46|3025.46|3025.46|3025.46|3025.46|3025.46|0
1654680070000|2022-06-08 09:21:10|3025.79|3025.79|3025.46|3025.46|3025.79|3025.79|3025.46|3025.46|0
1654680210000|2022-06-08 09:23:30|3025.54|3025.54|3025.54|3025.54|3025.54|3025.54|3025.54|3025.54|0
1654680220000|2022-06-08 09:23:40|3025.68|3025.68|3025.8|3025.8|3025.8|3025.8|3025.68|3025.68|0
1654680230000|2022-06-08 09:23:50|3026.13|3026.13|3027.54|3027.54|3027.54|3027.54|3026.13|3026.13|0
1654680250000|2022-06-08 09:24:10|3026.87|3026.87|3027.35|3027.35|3027.35|3027.35|3026.87|3026.87|0
1654680260000|2022-06-08 09:24:20|3027.66|3027.66|3027.66|3027.66|3027.66|3027.66|3027.66|3027.66|0
1654680280000|2022-06-08 09:24:40|3027.81|3027.81|3027.81|3027.81|3027.81|3027.81|3027.81|3027.81|0
1654680300000|2022-06-08 09:25:00|3028|3028|3028.1|3028.1|3028.1|3028.1|3028|3028|0
1654680310000|2022-06-08 09:25:10|3028.43|3028.43|3028.43|3028.43|3028.43|3028.43|3028.43|3028.43|0
1654680340000|2022-06-08 09:25:40|3028.54|3028.54|3028.54|3028.54|3028.54|3028.54|3028.54|3028.54|0
1654680350000|2022-06-08 09:25:50|3028.46|3028.46|3028.46|3028.46|3028.46|3028.46|3028.46|3028.46|0
1654680360000|2022-06-08 09:26:00|3028.54|3028.54|3028.87|3028.87|3028.87|3028.87|3028.54|3028.54|0
1654680380000|2022-06-08 09:26:20|3028.79|3028.79|3028.79|3028.79|3028.79|3028.79|3028.79|3028.79|0
1654680400000|2022-06-08 09:26:40|3028.69|3028.69|3028.29|3028.29|3028.69|3028.69|3028.29|3028.29|0
1654680420000|2022-06-08 09:27:00|3028.37|3028.37|3028.3|3028.3|3028.37|3028.37|3028.3|3028.3|0
1654680440000|2022-06-08 09:27:20|3027.96|3027.96|3027.96|3027.96|3027.96|3027.96|3027.96|3027.96|0
1654680470000|2022-06-08 09:27:50|3027.86|3027.86|3027.65|3027.65|3027.86|3027.86|3027.65|3027.65|0
1654680520000|2022-06-08 09:28:40|3027.61|3027.61|3027.61|3027.61|3027.61|3027.61|3027.61|3027.61|0
1654680530000|2022-06-08 09:28:50|3027.65|3027.65|3027.65|3027.65|3027.65|3027.65|3027.65|3027.65|0
1654680540000|2022-06-08 09:29:00|3027.55|3027.55|3027.33|3027.33|3027.55|3027.55|3027.33|3027.33|0
1654680580000|2022-06-08 09:29:40|3027.53|3027.53|3027.48|3027.48|3027.85|3027.85|3027.48|3027.48|0
1654680590000|2022-06-08 09:29:50|3027.27|3027.27|3027.66|3027.66|3027.66|3027.66|3027.27|3027.27|0
1654680600000|2022-06-08 09:30:00|3027.33|3027.33|3027.37|3027.37|3027.37|3027.37|3027.33|3027.33|0
1654680660000|2022-06-08 09:31:00|3027.04|3027.04|3026.7|3026.7|3027.04|3027.04|3026.7|3026.7|0
1654680730000|2022-06-08 09:32:10|3027.22|3027.22|3027.22|3027.22|3027.22|3027.22|3027.22|3027.22|0
1654680760000|2022-06-08 09:32:40|3027.55|3027.55|3027.55|3027.55|3027.55|3027.55|3027.55|3027.55|0
1654680820000|2022-06-08 09:33:40|3027.51|3027.51|3027.51|3027.51|3027.51|3027.51|3027.51|3027.51|0
1654680830000|2022-06-08 09:33:50|3027.84|3027.84|3027.84|3027.84|3027.84|3027.84|3027.84|3027.84|0
1654680840000|2022-06-08 09:34:00|3028.17|3028.17|3028.17|3028.17|3028.17|3028.17|3028.17|3028.17|0
1654680870000|2022-06-08 09:34:30|3028.25|3028.25|3028.33|3028.33|3028.33|3028.33|3028.25|3028.25|0
1654680880000|2022-06-08 09:34:40|3028.26|3028.26|3028.33|3028.33|3028.33|3028.33|3028.26|3028.26|0
1654680900000|2022-06-08 09:35:00|3028.25|3028.25|3028.25|3028.25|3028.25|3028.25|3028.25|3028.25|0
1654680940000|2022-06-08 09:35:40|3028.36|3028.36|3028.49|3028.49|3028.49|3028.49|3028.28|3028.28|0
1654680950000|2022-06-08 09:35:50|3028.38|3028.38|3028.38|3028.38|3028.38|3028.38|3028.38|3028.38|0
1654680960000|2022-06-08 09:36:00|3028.3|3028.3|3028.3|3028.3|3028.3|3028.3|3028.3|3028.3|0
1654680970000|2022-06-08 09:36:10|3028.23|3028.23|3028.54|3028.54|3028.54|3028.54|3028.23|3028.23|0
1654680990000|2022-06-08 09:36:30|3028.75|3028.75|3028.75|3028.75|3028.75|3028.75|3028.75|3028.75|0
1654681010000|2022-06-08 09:36:50|3028.85|3028.85|3028.85|3028.85|3028.85|3028.85|3028.85|3028.85|0
1654681020000|2022-06-08 09:37:00|3030.46|3030.46|3032.37|3032.37|3032.37|3032.37|3030.46|3030.46|0
1654681030000|2022-06-08 09:37:10|3032.48|3032.48|3032.81|3032.81|3032.81|3032.81|3032.48|3032.48|0
1654681040000|2022-06-08 09:37:20|3032.77|3032.77|3032.77|3032.77|3032.77|3032.77|3032.77|3032.77|0
1654681050000|2022-06-08 09:37:30|3032.67|3032.67|3032.67|3032.67|3032.67|3032.67|3032.67|3032.67|0
1654681080000|2022-06-08 09:38:00|3032.77|3032.77|3032.77|3032.77|3032.77|3032.77|3032.77|3032.77|0
1654681100000|2022-06-08 09:38:20|3033.11|3033.11|3033.11|3033.11|3033.11|3033.11|3033.11|3033.11|0
1654681110000|2022-06-08 09:38:30|3033.03|3033.03|3033.03|3033.03|3033.03|3033.03|3033.03|3033.03|0
1654681130000|2022-06-08 09:38:50|3032.69|3032.69|3032.77|3032.77|3032.77|3032.77|3032.69|3032.69|0
1654681140000|2022-06-08 09:39:00|3032.89|3032.89|3032.89|3032.89|3032.89|3032.89|3032.89|3032.89|0
1654681160000|2022-06-08 09:39:20|3032.81|3032.81|3032.81|3032.81|3032.81|3032.81|3032.81|3032.81|0
1654681190000|2022-06-08 09:39:50|3032.6|3032.6|3032.6|3032.6|3032.6|3032.6|3032.6|3032.6|0
1654681200000|2022-06-08 09:40:00|3032.56|3032.56|3032.6|3032.6|3032.6|3032.6|3032.56|3032.56|0
1654681210000|2022-06-08 09:40:10|3032.7|3032.7|3032.62|3032.62|3032.7|3032.7|3032.62|3032.62|0
1654681220000|2022-06-08 09:40:20|3032.17|3032.17|3031.87|3031.87|3032.17|3032.17|3031.87|3031.87|0
1654681240000|2022-06-08 09:40:40|3031.76|3031.76|3031.87|3031.87|3031.98|3031.98|3031.76|3031.76|0
1654681260000|2022-06-08 09:41:00|3031.83|3031.83|3031.87|3031.87|3031.87|3031.87|3031.83|3031.83|0
1654681310000|2022-06-08 09:41:50|3031.21|3031.21|3030.43|3030.43|3031.21|3031.21|3030.43|3030.43|0
1654681320000|2022-06-08 09:42:00|3030.53|3030.53|3030.53|3030.53|3030.53|3030.53|3030.53|3030.53|0
1654681330000|2022-06-08 09:42:10|3030.43|3030.43|3029.86|3029.86|3030.43|3030.43|3029.86|3029.86|0
1654681340000|2022-06-08 09:42:20|3030.52|3030.52|3030.68|3030.68|3030.68|3030.68|3030.52|3030.52|0
1654681350000|2022-06-08 09:42:30|3030.61|3030.61|3030.93|3030.93|3030.93|3030.93|3030.61|3030.61|0
1654681360000|2022-06-08 09:42:40|3031.03|3031.03|3031.03|3031.03|3031.03|3031.03|3031.03|3031.03|0
1654681370000|2022-06-08 09:42:50|3031.24|3031.24|3031.24|3031.24|3031.24|3031.24|3031.24|3031.24|0
1654681380000|2022-06-08 09:43:00|3031.03|3031.03|3031.03|3031.03|3031.03|3031.03|3031.03|3031.03|0
1654681390000|2022-06-08 09:43:10|3031.13|3031.13|3031.24|3031.24|3031.24|3031.24|3031.13|3031.13|0
1654681400000|2022-06-08 09:43:20|3031.13|3031.13|3031.13|3031.13|3031.13|3031.13|3031.13|3031.13|0
1654681410000|2022-06-08 09:43:30|3030.96|3030.96|3030.96|3030.96|3030.96|3030.96|3030.96|3030.96|0
1654681430000|2022-06-08 09:43:50|3030.85|3030.85|3030.85|3030.85|3030.85|3030.85|3030.85|3030.85|0
1654681480000|2022-06-08 09:44:40|3030.95|3030.95|3030.95|3030.95|3030.95|3030.95|3030.95|3030.95|0
1654681490000|2022-06-08 09:44:50|3030.85|3030.85|3030.85|3030.85|3030.85|3030.85|3030.85|3030.85|0
1654681500000|2022-06-08 09:45:00|3030.74|3030.74|3030.74|3030.74|3030.74|3030.74|3030.74|3030.74|0
1654681530000|2022-06-08 09:45:30|3031.09|3031.09|3031.09|3031.09|3031.09|3031.09|3031.09|3031.09|0
1654681540000|2022-06-08 09:45:40|3031.2|3031.2|3031.2|3031.2|3031.2|3031.2|3031.2|3031.2|0
1654681560000|2022-06-08 09:46:00|3031.4|3031.4|3031.61|3031.61|3031.61|3031.61|3031.4|3031.4|0
1654681580000|2022-06-08 09:46:20|3031.53|3031.53|3031.53|3031.53|3031.53|3031.53|3031.53|3031.53|0
1654681640000|2022-06-08 09:47:20|3031.61|3031.61|3031.61|3031.61|3031.61|3031.61|3031.61|3031.61|0
1654681680000|2022-06-08 09:48:00|3031.09|3031.09|3031.17|3031.17|3031.17|3031.17|3031.09|3031.09|0
1654681710000|2022-06-08 09:48:30|3030.96|3030.96|3030.96|3030.96|3030.96|3030.96|3030.96|3030.96|0
1654681740000|2022-06-08 09:49:00|3030.88|3030.88|3030.88|3030.88|3030.88|3030.88|3030.88|3030.88|0
1654681760000|2022-06-08 09:49:20|3030.84|3030.84|3030.8|3030.8|3030.84|3030.84|3030.8|3030.8|0
1654681770000|2022-06-08 09:49:30|3030.9|3030.9|3030.9|3030.9|3030.9|3030.9|3030.9|3030.9|0
1654681790000|2022-06-08 09:49:50|3030.82|3030.82|3030.66|3030.66|3030.82|3030.82|3030.66|3030.66|0
1654681800000|2022-06-08 09:50:00|3030.62|3030.62|3030.62|3030.62|3030.62|3030.62|3030.62|3030.62|0
1654681820000|2022-06-08 09:50:20|3030.58|3030.58|3030.12|3030.12|3030.66|3030.66|3030.12|3030.12|0
1654681830000|2022-06-08 09:50:30|3030.04|3030.04|3029.82|3029.82|3030.06|3030.06|3029.74|3029.74|0
1654681860000|2022-06-08 09:51:00|3029.9|3029.9|3029.9|3029.9|3029.9|3029.9|3029.9|3029.9|0
1654681880000|2022-06-08 09:51:20|3029.82|3029.82|3029.78|3029.78|3029.82|3029.82|3029.78|3029.78|0
1654681900000|2022-06-08 09:51:40|3029.74|3029.74|3029.74|3029.74|3029.74|3029.74|3029.74|3029.74|0
1654681940000|2022-06-08 09:52:20|3029.63|3029.63|3029.68|3029.68|3029.68|3029.68|3029.63|3029.63|0
1654681970000|2022-06-08 09:52:50|3029.44|3029.44|3029.44|3029.44|3029.44|3029.44|3029.44|3029.44|0
1654681990000|2022-06-08 09:53:10|3029.6|3029.6|3029.6|3029.6|3029.6|3029.6|3029.6|3029.6|0
1654682000000|2022-06-08 09:53:20|3029.55|3029.55|3029.55|3029.55|3029.55|3029.55|3029.55|3029.55|0
1654682040000|2022-06-08 09:54:00|3029.21|3029.21|3029.17|3029.17|3029.21|3029.21|3029.17|3029.17|0
1654682050000|2022-06-08 09:54:10|3028.84|3028.84|3028.84|3028.84|3028.84|3028.84|3028.84|3028.84|0
1654682070000|2022-06-08 09:54:30|3028.92|3028.92|3028.92|3028.92|3028.92|3028.92|3028.92|3028.92|0
1654682080000|2022-06-08 09:54:40|3028.85|3028.85|3028.81|3028.81|3028.85|3028.85|3028.73|3028.73|0
1654682090000|2022-06-08 09:54:50|3028.9|3028.9|3028.9|3028.9|3028.9|3028.9|3028.9|3028.9|0
1654682120000|2022-06-08 09:55:20|3029.23|3029.23|3029.28|3029.28|3029.28|3029.28|3029.23|3029.23|0
1654682170000|2022-06-08 09:56:10|3029.17|3029.17|3029.25|3029.25|3029.25|3029.25|3029.17|3029.17|0
1654682180000|2022-06-08 09:56:20|3028.9|3028.9|3028.9|3028.9|3028.9|3028.9|3028.9|3028.9|0
1654682240000|2022-06-08 09:57:20|3028.23|3028.23|3026.9|3026.9|3028.23|3028.23|3026.9|3026.9|0
1654682250000|2022-06-08 09:57:30|3027.23|3027.23|3027.23|3027.23|3027.23|3027.23|3027.23|3027.23|0
1654682260000|2022-06-08 09:57:40|3027.13|3027.13|3027.13|3027.13|3027.13|3027.13|3027.13|3027.13|0
1654682270000|2022-06-08 09:57:50|3027.02|3027.02|3027.02|3027.02|3027.02|3027.02|3027.02|3027.02|0
1654682280000|2022-06-08 09:58:00|3026.69|3026.69|3026.69|3026.69|3026.69|3026.69|3026.69|3026.69|0
1654682290000|2022-06-08 09:58:10|3026.65|3026.65|3026.65|3026.65|3026.65|3026.65|3026.65|3026.65|0
1654682300000|2022-06-08 09:58:20|3026.73|3026.73|3026.69|3026.69|3026.73|3026.73|3026.69|3026.69|0
1654682310000|2022-06-08 09:58:30|3026.61|3026.61|3026.65|3026.65|3026.69|3026.69|3026.61|3026.61|0
1654682330000|2022-06-08 09:58:50|3026.32|3026.32|3024.67|3024.67|3026.55|3026.55|3024.67|3024.67|0
1654682340000|2022-06-08 09:59:00|3024.58|3024.58|3024.51|3024.51|3024.71|3024.71|3024.29|3024.29|0
1654682350000|2022-06-08 09:59:10|3024.84|3024.84|3024.96|3024.96|3024.96|3024.96|3024.84|3024.84|0
1654682390000|2022-06-08 09:59:50|3024.89|3024.89|3024.89|3024.89|3024.89|3024.89|3024.89|3024.89|0
1654682410000|2022-06-08 10:00:10|3025.22|3025.22|3025.22|3025.22|3025.22|3025.22|3025.22|3025.22|0
1654682420000|2022-06-08 10:00:20|3025.12|3025.12|3025.22|3025.22|3025.22|3025.22|3025.12|3025.12|0
1654682430000|2022-06-08 10:00:30|3025.26|3025.26|3025.05|3025.05|3025.26|3025.26|3025.05|3025.05|0
1654682460000|2022-06-08 10:01:00|3025.41|3025.41|3025.23|3025.23|3025.41|3025.41|3025.23|3025.23|0
1654682470000|2022-06-08 10:01:10|3024.9|3024.9|3024.98|3024.98|3024.98|3024.98|3024.9|3024.9|0
1654682490000|2022-06-08 10:01:30|3025.21|3025.21|3025.21|3025.21|3025.21|3025.21|3025.21|3025.21|0
1654682500000|2022-06-08 10:01:40|3025.3|3025.3|3025.09|3025.09|3025.3|3025.3|3025.09|3025.09|0
1654682520000|2022-06-08 10:02:00|3025|3025|3024.83|3024.83|3025|3025|3024.83|3024.83|0
1654682530000|2022-06-08 10:02:10|3024.79|3024.79|3024.45|3024.45|3024.79|3024.79|3024.45|3024.45|0
1654682550000|2022-06-08 10:02:30|3024.53|3024.53|3024.53|3024.53|3024.53|3024.53|3024.53|3024.53|0
1654682560000|2022-06-08 10:02:40|3024.45|3024.45|3024.86|3024.86|3024.86|3024.86|3024.45|3024.45|0
1654682570000|2022-06-08 10:02:50|3024.69|3024.69|3024.62|3024.62|3024.69|3024.69|3024.62|3024.62|0
1654682600000|2022-06-08 10:03:20|3024.71|3024.71|3024.71|3024.71|3024.71|3024.71|3024.71|3024.71|0
1654682610000|2022-06-08 10:03:30|3024.75|3024.75|3024.75|3024.75|3024.75|3024.75|3024.75|3024.75|0
1654682640000|2022-06-08 10:04:00|3024.54|3024.54|3024.54|3024.54|3024.54|3024.54|3024.54|3024.54|0
1654682710000|2022-06-08 10:05:10|3024.43|3024.43|3024.43|3024.43|3024.43|3024.43|3024.43|3024.43|0
1654682720000|2022-06-08 10:05:20|3024.39|3024.39|3024.47|3024.47|3024.47|3024.47|3024.39|3024.39|0
1654682730000|2022-06-08 10:05:30|3024.13|3024.13|3024.13|3024.13|3024.13|3024.13|3024.13|3024.13|0
1654682750000|2022-06-08 10:05:50|3023.8|3023.8|3023.8|3023.8|3023.8|3023.8|3023.8|3023.8|0
1654682760000|2022-06-08 10:06:00|3023.36|3023.36|3023.19|3023.19|3023.36|3023.36|3023.19|3023.19|0
1654682780000|2022-06-08 10:06:20|3023.11|3023.11|3023.11|3023.11|3023.11|3023.11|3023.11|3023.11|0
1654682810000|2022-06-08 10:06:50|3023.21|3023.21|3023.21|3023.21|3023.21|3023.21|3023.21|3023.21|0
1654682830000|2022-06-08 10:07:10|3022.97|3022.97|3022.97|3022.97|3022.97|3022.97|3022.89|3022.89|0
1654682850000|2022-06-08 10:07:30|3022.76|3022.76|3022.76|3022.76|3022.76|3022.76|3022.76|3022.76|0
1654682880000|2022-06-08 10:08:00|3022.44|3022.44|3022.15|3022.15|3022.44|3022.44|3022.15|3022.15|0
1654682890000|2022-06-08 10:08:10|3022.07|3022.07|3022.07|3022.07|3022.15|3022.15|3022.07|3022.07|0
1654682920000|2022-06-08 10:08:40|3021.86|3021.86|3021.86|3021.86|3021.86|3021.86|3021.86|3021.86|0
1654682940000|2022-06-08 10:09:00|3021.19|3021.19|3021.19|3021.19|3021.19|3021.19|3021.19|3021.19|0
1654682950000|2022-06-08 10:09:10|3021.27|3021.27|3021.27|3021.27|3021.27|3021.27|3021.27|3021.27|0
1654682960000|2022-06-08 10:09:20|3021.6|3021.6|3021.6|3021.6|3021.6|3021.6|3021.6|3021.6|0
1654682980000|2022-06-08 10:09:40|3021.72|3021.72|3021.82|3021.82|3021.82|3021.82|3021.72|3021.72|0
1654682990000|2022-06-08 10:09:50|3021.78|3021.78|3021.82|3021.82|3021.82|3021.82|3021.78|3021.78|0
1654683080000|2022-06-08 10:11:20|3022.49|3022.49|3022.49|3022.49|3022.49|3022.49|3022.49|3022.49|0
1654683120000|2022-06-08 10:12:00|3022.38|3022.38|3022.38|3022.38|3022.38|3022.38|3022.38|3022.38|0
1654683160000|2022-06-08 10:12:40|3022.3|3022.3|3022.19|3022.19|3022.3|3022.3|3022.19|3022.19|0
1654683170000|2022-06-08 10:12:50|3022.32|3022.32|3022.32|3022.32|3022.32|3022.32|3022.32|3022.32|0
1654683180000|2022-06-08 10:13:00|3022.4|3022.4|3022.4|3022.4|3022.4|3022.4|3022.4|3022.4|0
1654683210000|2022-06-08 10:13:30|3022.6|3022.6|3022.6|3022.6|3022.6|3022.6|3022.6|3022.6|0
1654683240000|2022-06-08 10:14:00|3022.72|3022.72|3022.8|3022.8|3022.84|3022.84|3022.72|3022.72|0
1654683260000|2022-06-08 10:14:20|3022.7|3022.7|3022.7|3022.7|3022.7|3022.7|3022.7|3022.7|0
1654683280000|2022-06-08 10:14:40|3022.59|3022.59|3022.31|3022.31|3022.59|3022.59|3022.31|3022.31|0
1654683310000|2022-06-08 10:15:10|3022.17|3022.17|3022.12|3022.12|3022.17|3022.17|3022.12|3022.12|0
1654683320000|2022-06-08 10:15:20|3022.04|3022.04|3021.96|3021.96|3022.04|3022.04|3021.96|3021.96|0
1654683330000|2022-06-08 10:15:30|3021.84|3021.84|3021.84|3021.84|3021.84|3021.84|3021.84|3021.84|0
1654683350000|2022-06-08 10:15:50|3021.68|3021.68|3021.5|3021.5|3021.68|3021.68|3021.5|3021.5|0
1654683360000|2022-06-08 10:16:00|3021.29|3021.29|3021.29|3021.29|3021.29|3021.29|3021.29|3021.29|0
1654683400000|2022-06-08 10:16:40|3021.25|3021.25|3021.25|3021.25|3021.25|3021.25|3021.25|3021.25|0
1654683410000|2022-06-08 10:16:50|3021.35|3021.35|3021.35|3021.35|3021.35|3021.35|3021.35|3021.35|0
1654683420000|2022-06-08 10:17:00|3021.68|3021.68|3021.68|3021.68|3021.68|3021.68|3021.68|3021.68|0
1654683440000|2022-06-08 10:17:20|3021.35|3021.35|3021.35|3021.35|3021.35|3021.35|3021.35|3021.35|0
1654683460000|2022-06-08 10:17:40|3021.27|3021.27|3021.27|3021.27|3021.27|3021.27|3021.27|3021.27|0
1654683470000|2022-06-08 10:17:50|3021.17|3021.17|3021.17|3021.17|3021.17|3021.17|3021.17|3021.17|0
1654683500000|2022-06-08 10:18:20|3021.25|3021.25|3021.25|3021.25|3021.25|3021.25|3021.25|3021.25|0
1654683510000|2022-06-08 10:18:30|3021.43|3021.43|3021.34|3021.34|3021.43|3021.43|3021.34|3021.34|0
1654683530000|2022-06-08 10:18:50|3021.18|3021.18|3021.34|3021.34|3021.34|3021.34|3021.18|3021.18|0
1654683550000|2022-06-08 10:19:10|3021.48|3021.48|3021.48|3021.48|3021.48|3021.48|3021.48|3021.48|0
1654683560000|2022-06-08 10:19:20|3021.56|3021.56|3021.56|3021.56|3021.56|3021.56|3021.56|3021.56|0
1654683570000|2022-06-08 10:19:30|3021.88|3021.88|3021.8|3021.8|3021.88|3021.88|3021.8|3021.8|0
1654683640000|2022-06-08 10:20:40|3022.02|3022.02|3022.18|3022.18|3022.18|3022.18|3022.02|3022.02|0
1654683650000|2022-06-08 10:20:50|3022.1|3022.1|3021.88|3021.88|3022.14|3022.14|3021.88|3021.88|0
1654683660000|2022-06-08 10:21:00|3022.55|3022.55|3022.69|3022.69|3022.73|3022.73|3022.55|3022.55|0
1654683670000|2022-06-08 10:21:10|3022.73|3022.73|3022.73|3022.73|3022.73|3022.73|3022.73|3022.73|0
1654683690000|2022-06-08 10:21:30|3022.8|3022.8|3022.8|3022.8|3022.8|3022.8|3022.8|3022.8|0
1654683710000|2022-06-08 10:21:50|3023.15|3023.15|3023.15|3023.15|3023.15|3023.15|3023.15|3023.15|0
1654683770000|2022-06-08 10:22:50|3023.26|3023.26|3023.15|3023.15|3023.26|3023.26|3023.15|3023.15|0
1654683810000|2022-06-08 10:23:30|3023.36|3023.36|3023.36|3023.36|3023.36|3023.36|3023.36|3023.36|0
1654683900000|2022-06-08 10:25:00|3023.03|3023.03|3023.03|3023.03|3023.03|3023.03|3023.03|3023.03|0
1654683950000|2022-06-08 10:25:50|3022.82|3022.82|3022.82|3022.82|3022.82|3022.82|3022.82|3022.82|0
1654683960000|2022-06-08 10:26:00|3022.61|3022.61|3022.61|3022.61|3022.61|3022.61|3022.61|3022.61|0
1654684020000|2022-06-08 10:27:00|3022.8|3022.8|3022.89|3022.89|3022.89|3022.89|3022.8|3022.8|0
1654684040000|2022-06-08 10:27:20|3022.7|3022.7|3022.7|3022.7|3022.7|3022.7|3022.7|3022.7|0
1654684100000|2022-06-08 10:28:20|3022.04|3022.04|3022.37|3022.37|3022.37|3022.37|3022.04|3022.04|0
1654684110000|2022-06-08 10:28:30|3022.28|3022.28|3022.28|3022.28|3022.28|3022.28|3022.28|3022.28|0
1654684130000|2022-06-08 10:28:50|3022.24|3022.24|3022.32|3022.32|3022.32|3022.32|3022.24|3022.24|0
1654684140000|2022-06-08 10:29:00|3022.28|3022.28|3022.28|3022.28|3022.28|3022.28|3022.28|3022.28|0
1654684170000|2022-06-08 10:29:30|3022.18|3022.18|3022.18|3022.18|3022.18|3022.18|3022.18|3022.18|0
1654684190000|2022-06-08 10:29:50|3022.02|3022.02|3022.21|3022.21|3022.21|3022.21|3022.02|3022.02|0
1654684200000|2022-06-08 10:30:00|3022.13|3022.13|3021.87|3021.87|3022.22|3022.22|3021.87|3021.87|0
1654684210000|2022-06-08 10:30:10|3021.53|3021.53|3021.53|3021.53|3021.53|3021.53|3021.53|3021.53|0
1654684230000|2022-06-08 10:30:30|3021.43|3021.43|3021.43|3021.43|3021.43|3021.43|3021.43|3021.43|0
1654684310000|2022-06-08 10:31:50|3021.22|3021.22|3021.22|3021.22|3021.22|3021.22|3021.22|3021.22|0
1654684370000|2022-06-08 10:32:50|3021.14|3021.14|3021.14|3021.14|3021.14|3021.14|3021.14|3021.14|0
1654684420000|2022-06-08 10:33:40|3021.04|3021.04|3021.04|3021.04|3021.04|3021.04|3021.04|3021.04|0
1654684430000|2022-06-08 10:33:50|3021|3021|3021.04|3021.04|3021.08|3021.08|3021|3021|0
1654684440000|2022-06-08 10:34:00|3021.08|3021.08|3020.92|3020.92|3021.08|3021.08|3020.92|3020.92|0
1654684460000|2022-06-08 10:34:20|3020.85|3020.85|3020.78|3020.78|3020.85|3020.85|3020.7|3020.7|0
1654684480000|2022-06-08 10:34:40|3020.82|3020.82|3020.82|3020.82|3020.82|3020.82|3020.82|3020.82|0
1654684500000|2022-06-08 10:35:00|3020.66|3020.66|3020.62|3020.62|3020.66|3020.66|3020.62|3020.62|0
1654684560000|2022-06-08 10:36:00|3020.29|3020.29|3020.29|3020.29|3020.29|3020.29|3020.29|3020.29|0
1654684590000|2022-06-08 10:36:30|3020.25|3020.25|3020.28|3020.28|3020.36|3020.36|3020.17|3020.17|0
1654684600000|2022-06-08 10:36:40|3020.38|3020.38|3020.38|3020.38|3020.38|3020.38|3020.38|3020.38|0
1654684620000|2022-06-08 10:37:00|3020.05|3020.05|3020.05|3020.05|3020.05|3020.05|3020.05|3020.05|0
1654684630000|2022-06-08 10:37:10|3019.95|3019.95|3019.75|3019.75|3019.95|3019.95|3019.75|3019.75|0
1654684650000|2022-06-08 10:37:30|3019.79|3019.79|3019.64|3019.64|3019.79|3019.79|3019.64|3019.64|0
1654684660000|2022-06-08 10:37:40|3019.56|3019.56|3019.64|3019.64|3019.64|3019.64|3019.56|3019.56|0
1654684680000|2022-06-08 10:38:00|3019.63|3019.63|3019.57|3019.57|3019.74|3019.74|3019.35|3019.35|0
1654684690000|2022-06-08 10:38:10|3019.5|3019.5|3019.32|3019.32|3019.5|3019.5|3019.32|3019.32|0
1654684710000|2022-06-08 10:38:30|3019.4|3019.4|3019.4|3019.4|3019.4|3019.4|3019.4|3019.4|0
1654684720000|2022-06-08 10:38:40|3019.54|3019.54|3019.54|3019.54|3019.54|3019.54|3019.54|3019.54|0
1654684730000|2022-06-08 10:38:50|3019.62|3019.62|3019.62|3019.62|3019.62|3019.62|3019.62|3019.62|0
1654684750000|2022-06-08 10:39:10|3019.7|3019.7|3019.79|3019.79|3019.79|3019.79|3019.7|3019.7|0
1654684760000|2022-06-08 10:39:20|3019.71|3019.71|3019.71|3019.71|3019.71|3019.71|3019.71|3019.71|0
1654684770000|2022-06-08 10:39:30|3019.63|3019.63|3019.63|3019.63|3019.63|3019.63|3019.63|3019.63|0
1654684780000|2022-06-08 10:39:40|3019.55|3019.55|3019.55|3019.55|3019.55|3019.55|3019.55|3019.55|0
1654684800000|2022-06-08 10:40:00|3019.48|3019.48|3019.44|3019.44|3019.48|3019.48|3019.44|3019.44|0
1654684810000|2022-06-08 10:40:10|3019.35|3019.35|3019.35|3019.35|3019.35|3019.35|3019.35|3019.35|0
1654684870000|2022-06-08 10:41:10|3019.69|3019.69|3019.61|3019.61|3019.69|3019.69|3019.35|3019.35|0
1654684880000|2022-06-08 10:41:20|3019.69|3019.69|3019.69|3019.69|3019.69|3019.69|3019.69|3019.69|0
1654684890000|2022-06-08 10:41:30|3019.52|3019.52|3019.6|3019.6|3019.6|3019.6|3019.52|3019.52|0
1654684900000|2022-06-08 10:41:40|3019.52|3019.52|3019.52|3019.52|3019.52|3019.52|3019.52|3019.52|0
1654684910000|2022-06-08 10:41:50|3019.37|3019.37|3019.37|3019.37|3019.37|3019.37|3019.37|3019.37|0
1654684960000|2022-06-08 10:42:40|3019.04|3019.04|3019.37|3019.37|3019.37|3019.37|3019.04|3019.04|0
1654684970000|2022-06-08 10:42:50|3019.41|3019.41|3019.73|3019.73|3019.73|3019.73|3019.41|3019.41|0
1654684990000|2022-06-08 10:43:10|3019.69|3019.69|3019.69|3019.69|3019.69|3019.69|3019.69|3019.69|0
1654685020000|2022-06-08 10:43:40|3019.87|3019.87|3019.87|3019.87|3019.87|3019.87|3019.87|3019.87|0
1654685030000|2022-06-08 10:43:50|3019.97|3019.97|3019.97|3019.97|3019.97|3019.97|3019.97|3019.97|0
1654685060000|2022-06-08 10:44:20|3019.78|3019.78|3019.78|3019.78|3019.78|3019.78|3019.78|3019.78|0
1654685070000|2022-06-08 10:44:30|3019.67|3019.67|3019.67|3019.67|3019.67|3019.67|3019.67|3019.67|0
1654685100000|2022-06-08 10:45:00|3019.47|3019.47|3019.47|3019.47|3019.47|3019.47|3019.47|3019.47|0
1654685120000|2022-06-08 10:45:20|3019.55|3019.55|3019.51|3019.51|3019.55|3019.55|3019.51|3019.51|0
1654685160000|2022-06-08 10:46:00|3019.43|3019.43|3019.51|3019.51|3019.51|3019.51|3019.43|3019.43|0
1654685190000|2022-06-08 10:46:30|3019.43|3019.43|3019.43|3019.43|3019.43|3019.43|3019.43|3019.43|0
1654685200000|2022-06-08 10:46:40|3019.35|3019.35|3019.35|3019.35|3019.35|3019.35|3019.35|3019.35|0
1654685230000|2022-06-08 10:47:10|3019.43|3019.43|3019.43|3019.43|3019.43|3019.43|3019.43|3019.43|0
1654685270000|2022-06-08 10:47:50|3019.22|3019.22|3019.33|3019.33|3019.33|3019.33|3019.22|3019.22|0
1654685280000|2022-06-08 10:48:00|3019.24|3019.24|3019.24|3019.24|3019.24|3019.24|3019.24|3019.24|0
1654685290000|2022-06-08 10:48:10|3019.03|3019.03|3019.03|3019.03|3019.03|3019.03|3019.03|3019.03|0
1654685300000|2022-06-08 10:48:20|3018.95|3018.95|3018.95|3018.95|3018.95|3018.95|3018.95|3018.95|0
1654685310000|2022-06-08 10:48:30|3018.62|3018.62|3017.07|3017.07|3018.62|3018.62|3017.07|3017.07|0
1654685320000|2022-06-08 10:48:40|3016.97|3016.97|3016.97|3016.97|3016.97|3016.97|3016.97|3016.97|0
1654685340000|2022-06-08 10:49:00|3016.87|3016.87|3016.87|3016.87|3016.87|3016.87|3016.87|3016.87|0
1654685360000|2022-06-08 10:49:20|3016.79|3016.79|3016.79|3016.79|3016.79|3016.79|3016.79|3016.79|0
1654685370000|2022-06-08 10:49:30|3016.75|3016.75|3017.08|3017.08|3017.08|3017.08|3016.75|3016.75|0
1654685380000|2022-06-08 10:49:40|3017.5|3017.5|3017.5|3017.5|3017.5|3017.5|3017.5|3017.5|0
1654685390000|2022-06-08 10:49:50|3017.38|3017.38|3017.38|3017.38|3017.38|3017.38|3017.38|3017.38|0
1654685420000|2022-06-08 10:50:20|3017.05|3017.05|3017.05|3017.05|3017.05|3017.05|3017.05|3017.05|0
1654685430000|2022-06-08 10:50:30|3016.97|3016.97|3016.97|3016.97|3016.97|3016.97|3016.97|3016.97|0
1654685460000|2022-06-08 10:51:00|3016.64|3016.64|3016.64|3016.64|3016.64|3016.64|3016.64|3016.64|0
1654685500000|2022-06-08 10:51:40|3016.72|3016.72|3016.72|3016.72|3016.72|3016.72|3016.72|3016.72|0
1654685510000|2022-06-08 10:51:50|3016.95|3016.95|3016.87|3016.87|3017.03|3017.03|3016.87|3016.87|0
1654685530000|2022-06-08 10:52:10|3016.54|3016.54|3016.54|3016.54|3016.54|3016.54|3016.54|3016.54|0
1654685570000|2022-06-08 10:52:50|3016.5|3016.5|3016.5|3016.5|3016.5|3016.5|3016.5|3016.5|0
1654685580000|2022-06-08 10:53:00|3016.27|3016.27|3016.27|3016.27|3016.27|3016.27|3016.27|3016.27|0
1654685590000|2022-06-08 10:53:10|3016.31|3016.31|3016.31|3016.31|3016.31|3016.31|3016.31|3016.31|0
1654685600000|2022-06-08 10:53:20|3016.65|3016.65|3017.13|3017.13|3017.13|3017.13|3016.65|3016.65|0
1654685610000|2022-06-08 10:53:30|3016.92|3016.92|3017.37|3017.37|3017.37|3017.37|3016.92|3016.92|0
1654685620000|2022-06-08 10:53:40|3017.45|3017.45|3017.45|3017.45|3017.45|3017.45|3017.45|3017.45|0
1654685640000|2022-06-08 10:54:00|3017.37|3017.37|3017.37|3017.37|3017.37|3017.37|3017.37|3017.37|0
1654685660000|2022-06-08 10:54:20|3017.53|3017.53|3017.53|3017.53|3017.53|3017.53|3017.53|3017.53|0
1654685700000|2022-06-08 10:55:00|3017.78|3017.78|3017.78|3017.78|3017.78|3017.78|3017.78|3017.78|0
1654685710000|2022-06-08 10:55:10|3017.73|3017.73|3017.73|3017.73|3017.73|3017.73|3017.73|3017.73|0
1654685790000|2022-06-08 10:56:30|3017.51|3017.51|3017.51|3017.51|3017.51|3017.51|3017.51|3017.51|0
1654685800000|2022-06-08 10:56:40|3017.47|3017.47|3017.09|3017.09|3017.47|3017.47|3017.09|3017.09|0
1654685810000|2022-06-08 10:56:50|3017.02|3017.02|3016.64|3016.64|3017.02|3017.02|3016.53|3016.53|0
1654685820000|2022-06-08 10:57:00|3016.43|3016.43|3016.43|3016.43|3016.43|3016.43|3016.43|3016.43|0
1654685830000|2022-06-08 10:57:10|3016.56|3016.56|3016.44|3016.44|3016.56|3016.56|3016.44|3016.44|0
1654685840000|2022-06-08 10:57:20|3016.35|3016.35|3016.55|3016.55|3016.55|3016.55|3016.35|3016.35|0
1654685850000|2022-06-08 10:57:30|3016.48|3016.48|3016.37|3016.37|3016.48|3016.48|3016.37|3016.37|0
1654685860000|2022-06-08 10:57:40|3016.27|3016.27|3016.37|3016.37|3016.37|3016.37|3016.19|3016.19|0
1654685870000|2022-06-08 10:57:50|3016.27|3016.27|3015.94|3015.94|3016.27|3016.27|3015.94|3015.94|0
1654685880000|2022-06-08 10:58:00|3015.83|3015.83|3015.47|3015.47|3015.83|3015.83|3015.47|3015.47|0
1654685890000|2022-06-08 10:58:10|3015.14|3015.14|3015.41|3015.41|3015.41|3015.41|3014.98|3014.98|0
1654685900000|2022-06-08 10:58:20|3015.51|3015.51|3016.02|3016.02|3016.02|3016.02|3015.51|3015.51|0
1654685910000|2022-06-08 10:58:30|3015.79|3015.79|3015.71|3015.71|3015.79|3015.79|3015.71|3015.71|0
1654685920000|2022-06-08 10:58:40|3015.67|3015.67|3015.55|3015.55|3015.67|3015.67|3015.47|3015.47|0
1654685930000|2022-06-08 10:58:50|3015.9|3015.9|3015.9|3015.9|3015.9|3015.9|3015.9|3015.9|0
1654685940000|2022-06-08 10:59:00|3016|3016|3015.78|3015.78|3016|3016|3015.67|3015.67|0
1654685950000|2022-06-08 10:59:10|3015.42|3015.42|3015.42|3015.42|3015.42|3015.42|3015.42|3015.42|0
1654685970000|2022-06-08 10:59:30|3015.22|3015.22|3015.12|3015.12|3015.22|3015.22|3015.12|3015.12|0
1654685980000|2022-06-08 10:59:40|3014.86|3014.86|3014.73|3014.73|3014.86|3014.86|3014.65|3014.65|0
1654685990000|2022-06-08 10:59:50|3014.5|3014.5|3014.42|3014.42|3014.58|3014.58|3014.42|3014.42|0
1654686000000|2022-06-08 11:00:00|3013.82|3013.82|3013.38|3013.38|3013.82|3013.82|3013.38|3013.38|0
1654686010000|2022-06-08 11:00:10|3013.31|3013.31|3013.23|3013.23|3013.31|3013.31|3013.23|3013.23|0
1654686020000|2022-06-08 11:00:20|3013.05|3013.05|3012.82|3012.82|3013.05|3013.05|3012.82|3012.82|0
1654686070000|2022-06-08 11:01:10|3012.74|3012.74|3012.67|3012.67|3012.74|3012.74|3012.67|3012.67|0
1654686100000|2022-06-08 11:01:40|3012.36|3012.36|3012.36|3012.36|3012.36|3012.36|3012.36|3012.36|0
1654686110000|2022-06-08 11:01:50|3012.25|3012.25|3012.25|3012.25|3012.25|3012.25|3012.25|3012.25|0
1654686120000|2022-06-08 11:02:00|3012.61|3012.61|3012.69|3012.69|3012.69|3012.69|3012.61|3012.61|0
1654686140000|2022-06-08 11:02:20|3013.01|3013.01|3013.12|3013.12|3013.12|3013.12|3013.01|3013.01|0
1654686160000|2022-06-08 11:02:40|3013.43|3013.43|3013.43|3013.43|3013.43|3013.43|3013.43|3013.43|0
1654686190000|2022-06-08 11:03:10|3013.5|3013.5|3013.5|3013.5|3013.5|3013.5|3013.5|3013.5|0
1654686200000|2022-06-08 11:03:20|3013.66|3013.66|3013.73|3013.73|3013.73|3013.73|3013.66|3013.66|0
1654686210000|2022-06-08 11:03:30|3014.06|3014.06|3014.4|3014.4|3014.4|3014.4|3014.06|3014.06|0
1654686230000|2022-06-08 11:03:50|3014.29|3014.29|3014.29|3014.29|3014.29|3014.29|3014.29|3014.29|0
1654686240000|2022-06-08 11:04:00|3014.37|3014.37|3014.68|3014.68|3014.68|3014.68|3014.37|3014.37|0
1654686250000|2022-06-08 11:04:10|3014.8|3014.8|3014.96|3014.96|3014.96|3014.96|3014.8|3014.8|0
1654686270000|2022-06-08 11:04:30|3014.84|3014.84|3014.84|3014.84|3014.84|3014.84|3014.84|3014.84|0
1654686280000|2022-06-08 11:04:40|3014.78|3014.78|3015.53|3015.53|3015.53|3015.53|3014.78|3014.78|0
1654686290000|2022-06-08 11:04:50|3015.45|3015.45|3015.45|3015.45|3015.45|3015.45|3015.45|3015.45|0
1654686310000|2022-06-08 11:05:10|3015.34|3015.34|3015.45|3015.45|3015.45|3015.45|3015.34|3015.34|0
1654686320000|2022-06-08 11:05:20|3015.57|3015.57|3015.57|3015.57|3015.57|3015.57|3015.57|3015.57|0
1654686330000|2022-06-08 11:05:30|3015.65|3015.65|3015.65|3015.65|3015.65|3015.65|3015.65|3015.65|0
1654686360000|2022-06-08 11:06:00|3015.73|3015.73|3015.73|3015.73|3015.73|3015.73|3015.73|3015.73|0
1654686380000|2022-06-08 11:06:20|3015.95|3015.95|3015.95|3015.95|3015.95|3015.95|3015.95|3015.95|0
1654686410000|2022-06-08 11:06:50|3016.29|3016.29|3016.02|3016.02|3016.29|3016.29|3016.02|3016.02|0
1654686420000|2022-06-08 11:07:00|3016.13|3016.13|3017.09|3017.09|3017.09|3017.09|3016.13|3016.13|0
1654686450000|2022-06-08 11:07:30|3016.76|3016.76|3016.76|3016.76|3016.76|3016.76|3016.76|3016.76|0
1654686470000|2022-06-08 11:07:50|3016.65|3016.65|3016.81|3016.81|3016.81|3016.81|3016.65|3016.65|0
1654686490000|2022-06-08 11:08:10|3016.95|3016.95|3016.95|3016.95|3016.95|3016.95|3016.95|3016.95|0
1654686500000|2022-06-08 11:08:20|3016.62|3016.62|3016.62|3016.62|3016.62|3016.62|3016.62|3016.62|0
1654686550000|2022-06-08 11:09:10|3017.29|3017.29|3017.41|3017.41|3017.41|3017.41|3017.29|3017.29|0
1654686580000|2022-06-08 11:09:40|3017.74|3017.74|3017.74|3017.74|3017.74|3017.74|3017.74|3017.74|0
1654686590000|2022-06-08 11:09:50|3017.85|3017.85|3018.52|3018.52|3018.52|3018.52|3017.85|3017.85|0
1654686600000|2022-06-08 11:10:00|3018.44|3018.44|3018.43|3018.43|3018.58|3018.58|3018.4|3018.4|0
1654686610000|2022-06-08 11:10:10|3018.55|3018.55|3018.48|3018.48|3018.81|3018.81|3018.48|3018.48|0
1654686620000|2022-06-08 11:10:20|3018.3|3018.3|3018.3|3018.3|3018.3|3018.3|3018.3|3018.3|0
1654686640000|2022-06-08 11:10:40|3018.51|3018.51|3018.75|3018.75|3018.75|3018.75|3018.51|3018.51|0
1654686660000|2022-06-08 11:11:00|3018.93|3018.93|3018.93|3018.93|3018.93|3018.93|3018.93|3018.93|0
1654686680000|2022-06-08 11:11:20|3018.75|3018.75|3018.75|3018.75|3018.75|3018.75|3018.75|3018.75|0
1654686700000|2022-06-08 11:11:40|3019.06|3019.06|3019.27|3019.27|3019.27|3019.27|3019.06|3019.06|0
1654686740000|2022-06-08 11:12:20|3019.61|3019.61|3019.61|3019.61|3019.61|3019.61|3019.61|3019.61|0
1654686750000|2022-06-08 11:12:30|3019.77|3019.77|3019.77|3019.77|3019.95|3019.95|3019.77|3019.77|0
1654686780000|2022-06-08 11:13:00|3019.85|3019.85|3020.13|3020.13|3020.13|3020.13|3019.85|3019.85|0
1654686810000|2022-06-08 11:13:30|3020.06|3020.06|3020.06|3020.06|3020.06|3020.06|3020.06|3020.06|0
1654686850000|2022-06-08 11:14:10|3020.21|3020.21|3020.37|3020.37|3020.37|3020.37|3020.21|3020.21|0
1654686860000|2022-06-08 11:14:20|3020.29|3020.29|3020.29|3020.29|3020.29|3020.29|3020.29|3020.29|0
1654686870000|2022-06-08 11:14:30|3020.21|3020.21|3020.37|3020.37|3020.37|3020.37|3020.21|3020.21|0
1654686890000|2022-06-08 11:14:50|3021.04|3021.04|3021.02|3021.02|3021.12|3021.12|3021.02|3021.02|0
1654686900000|2022-06-08 11:15:00|3021.13|3021.13|3021.05|3021.05|3021.13|3021.13|3021.05|3021.05|0
1654686950000|2022-06-08 11:15:50|3021.26|3021.26|3021.26|3021.26|3021.26|3021.26|3021.26|3021.26|0
1654687030000|2022-06-08 11:17:10|3020.48|3020.48|3020.48|3020.48|3020.48|3020.48|3020.48|3020.48|0
1654687040000|2022-06-08 11:17:20|3020.56|3020.56|3020.56|3020.56|3020.56|3020.56|3020.56|3020.56|0
1654687050000|2022-06-08 11:17:30|3020.67|3020.67|3020.4|3020.4|3020.67|3020.67|3020.4|3020.4|0
1654687060000|2022-06-08 11:17:40|3020.56|3020.56|3020.64|3020.64|3020.64|3020.64|3020.56|3020.56|0
1654687080000|2022-06-08 11:18:00|3020.22|3020.22|3020.22|3020.22|3020.22|3020.22|3020.22|3020.22|0
1654687090000|2022-06-08 11:18:10|3020.18|3020.18|3020.18|3020.18|3020.18|3020.18|3020.18|3020.18|0
1654687130000|2022-06-08 11:18:50|3020.08|3020.08|3020.16|3020.16|3020.16|3020.16|3020.08|3020.08|0
1654687150000|2022-06-08 11:19:10|3020.24|3020.24|3020.34|3020.34|3020.34|3020.34|3020.03|3020.03|0
1654687160000|2022-06-08 11:19:20|3020.02|3020.02|3020.02|3020.02|3020.02|3020.02|3020.02|3020.02|0
1654687190000|2022-06-08 11:19:50|3020.21|3020.21|3020.21|3020.21|3020.21|3020.21|3020.21|3020.21|0
1654687210000|2022-06-08 11:20:10|3020.11|3020.11|3020.11|3020.11|3020.11|3020.11|3020.11|3020.11|0
1654687220000|2022-06-08 11:20:20|3020.07|3020.07|3020.07|3020.07|3020.07|3020.07|3020.07|3020.07|0
1654687240000|2022-06-08 11:20:40|3019.86|3019.86|3020.07|3020.07|3020.07|3020.07|3019.86|3019.86|0
1654687290000|2022-06-08 11:21:30|3019.98|3019.98|3019.98|3019.98|3019.98|3019.98|3019.98|3019.98|0
1654687320000|2022-06-08 11:22:00|3019.84|3019.84|3019.84|3019.84|3019.84|3019.84|3019.84|3019.84|0
1654687390000|2022-06-08 11:23:10|3019.5|3019.5|3019.58|3019.58|3019.58|3019.58|3019.5|3019.5|0
1654687410000|2022-06-08 11:23:30|3019.25|3019.25|3019.58|3019.58|3019.58|3019.58|3018.92|3018.92|0
1654687420000|2022-06-08 11:23:40|3018.84|3018.84|3018.94|3018.94|3018.94|3018.94|3018.84|3018.84|0
1654687450000|2022-06-08 11:24:10|3019.02|3019.02|3019.02|3019.02|3019.02|3019.02|3019.02|3019.02|0
1654687480000|2022-06-08 11:24:40|3018.68|3018.68|3018.61|3018.61|3018.68|3018.68|3018.61|3018.61|0
1654687490000|2022-06-08 11:24:50|3018.68|3018.68|3018.68|3018.68|3018.68|3018.68|3018.68|3018.68|0
1654687570000|2022-06-08 11:26:10|3018.78|3018.78|3018.78|3018.78|3018.78|3018.78|3018.78|3018.78|0
1654687590000|2022-06-08 11:26:30|3018.59|3018.59|3018.59|3018.59|3018.59|3018.59|3018.59|3018.59|0
1654687600000|2022-06-08 11:26:40|3018.55|3018.55|3018.55|3018.55|3018.55|3018.55|3018.55|3018.55|0
1654687620000|2022-06-08 11:27:00|3018.63|3018.63|3018.63|3018.63|3018.63|3018.63|3018.63|3018.63|0
1654687650000|2022-06-08 11:27:30|3018.55|3018.55|3018.55|3018.55|3018.55|3018.55|3018.55|3018.55|0
1654687790000|2022-06-08 11:29:50|3019.21|3019.21|3019.21|3019.21|3019.21|3019.21|3019.21|3019.21|0
1654687810000|2022-06-08 11:30:10|3019.17|3019.17|3019.53|3019.53|3019.53|3019.53|3019.17|3019.17|0
1654687820000|2022-06-08 11:30:20|3019.45|3019.45|3019.45|3019.45|3019.45|3019.45|3019.45|3019.45|0
1654687850000|2022-06-08 11:30:50|3019.41|3019.41|3019.41|3019.41|3019.41|3019.41|3019.41|3019.41|0
1654687880000|2022-06-08 11:31:20|3019.49|3019.49|3019.49|3019.49|3019.49|3019.49|3019.49|3019.49|0
1654687890000|2022-06-08 11:31:30|3019.15|3019.15|3019.15|3019.15|3019.15|3019.15|3019.15|3019.15|0
1654687920000|2022-06-08 11:32:00|3018.98|3018.98|3018.98|3018.98|3018.98|3018.98|3018.98|3018.98|0
1654687960000|2022-06-08 11:32:40|3018.88|3018.88|3018.88|3018.88|3018.88|3018.88|3018.88|3018.88|0
1654687980000|2022-06-08 11:33:00|3018.92|3018.92|3018.92|3018.92|3018.92|3018.92|3018.92|3018.92|0
1654687990000|2022-06-08 11:33:10|3018.75|3018.75|3018.75|3018.75|3018.75|3018.75|3018.75|3018.75|0
1654688020000|2022-06-08 11:33:40|3018.54|3018.54|3018.54|3018.54|3018.54|3018.54|3018.54|3018.54|0
1654688040000|2022-06-08 11:34:00|3018.64|3018.64|3018.64|3018.64|3018.64|3018.64|3018.64|3018.64|0
1654688050000|2022-06-08 11:34:10|3018.8|3018.8|3018.8|3018.8|3018.8|3018.8|3018.8|3018.8|0
1654688080000|2022-06-08 11:34:40|3018.47|3018.47|3018.47|3018.47|3018.47|3018.47|3018.47|3018.47|0
1654688100000|2022-06-08 11:35:00|3018.55|3018.55|3018.47|3018.47|3018.55|3018.55|3018.47|3018.47|0
1654688110000|2022-06-08 11:35:10|3018.39|3018.39|3018.39|3018.39|3018.39|3018.39|3018.39|3018.39|0
1654688120000|2022-06-08 11:35:20|3018.31|3018.31|3018.39|3018.39|3018.39|3018.39|3018.31|3018.31|0
1654688130000|2022-06-08 11:35:30|3018.43|3018.43|3018.43|3018.43|3018.43|3018.43|3018.43|3018.43|0
1654688190000|2022-06-08 11:36:30|3018.47|3018.47|3018.51|3018.51|3018.51|3018.51|3018.47|3018.47|0
1654688210000|2022-06-08 11:36:50|3018.43|3018.43|3018.43|3018.43|3018.43|3018.43|3018.43|3018.43|0
1654688230000|2022-06-08 11:37:10|3018.39|3018.39|3018.39|3018.39|3018.39|3018.39|3018.39|3018.39|0
1654688270000|2022-06-08 11:37:50|3018.31|3018.31|3018.23|3018.23|3018.31|3018.31|3018.23|3018.23|0
1654688280000|2022-06-08 11:38:00|3018.07|3018.07|3018.07|3018.07|3018.07|3018.07|3018.07|3018.07|0
1654688310000|2022-06-08 11:38:30|3018|3018|3018|3018|3018|3018|3018|3018|0
1654688320000|2022-06-08 11:38:40|3017.9|3017.9|3017.9|3017.9|3017.9|3017.9|3017.9|3017.9|0
1654688330000|2022-06-08 11:38:50|3017.49|3017.49|3017.1|3017.1|3017.49|3017.49|3017.1|3017.1|0
1654688340000|2022-06-08 11:39:00|3016.96|3016.96|3016.96|3016.96|3016.96|3016.96|3016.96|3016.96|0
1654688350000|2022-06-08 11:39:10|3016.86|3016.86|3016.79|3016.79|3016.86|3016.86|3016.79|3016.79|0
1654688360000|2022-06-08 11:39:20|3016.72|3016.72|3016.72|3016.72|3016.72|3016.72|3016.72|3016.72|0
1654688370000|2022-06-08 11:39:30|3016.51|3016.51|3016.51|3016.51|3016.51|3016.51|3016.51|3016.51|0
1654688380000|2022-06-08 11:39:40|3016.18|3016.18|3016.42|3016.42|3016.42|3016.42|3016.18|3016.18|0
1654688390000|2022-06-08 11:39:50|3016.56|3016.56|3016.56|3016.56|3016.56|3016.56|3016.56|3016.56|0
1654688400000|2022-06-08 11:40:00|3016.66|3016.66|3016.99|3016.99|3016.99|3016.99|3016.66|3016.66|0
1654688410000|2022-06-08 11:40:10|3016.91|3016.91|3016.91|3016.91|3016.91|3016.91|3016.91|3016.91|0
1654688420000|2022-06-08 11:40:20|3017.03|3017.03|3017.11|3017.11|3017.11|3017.11|3017.03|3017.03|0
1654688460000|2022-06-08 11:41:00|3017.16|3017.16|3017.16|3017.16|3017.16|3017.16|3017.16|3017.16|0
1654688470000|2022-06-08 11:41:10|3017.21|3017.21|3017.21|3017.21|3017.21|3017.21|3017.21|3017.21|0
1654688480000|2022-06-08 11:41:20|3017.23|3017.23|3017.15|3017.15|3017.23|3017.23|3017.15|3017.15|0
1654688490000|2022-06-08 11:41:30|3017.13|3017.13|3017.13|3017.13|3017.13|3017.13|3017.13|3017.13|0
1654688500000|2022-06-08 11:41:40|3016.97|3016.97|3016.97|3016.97|3016.97|3016.97|3016.97|3016.97|0
1654688520000|2022-06-08 11:42:00|3016.86|3016.86|3016.86|3016.86|3016.86|3016.86|3016.86|3016.86|0
1654688600000|2022-06-08 11:43:20|3016.81|3016.81|3016.86|3016.86|3016.86|3016.86|3016.81|3016.81|0
1654688630000|2022-06-08 11:43:50|3016.63|3016.63|3016.63|3016.63|3016.63|3016.63|3016.63|3016.63|0
1654688640000|2022-06-08 11:44:00|3016.54|3016.54|3016.54|3016.54|3016.54|3016.54|3016.54|3016.54|0
1654688670000|2022-06-08 11:44:30|3016.46|3016.46|3016.38|3016.38|3016.46|3016.46|3016.38|3016.38|0
1654688680000|2022-06-08 11:44:40|3016.47|3016.47|3016.47|3016.47|3016.47|3016.47|3016.47|3016.47|0
1654688690000|2022-06-08 11:44:50|3016.55|3016.55|3016.9|3016.9|3016.9|3016.9|3016.55|3016.55|0
1654688700000|2022-06-08 11:45:00|3016.66|3016.66|3015.12|3015.12|3016.66|3016.66|3015.12|3015.12|0
1654688710000|2022-06-08 11:45:10|3015.05|3015.05|3015.08|3015.08|3015.08|3015.08|3015.05|3015.05|0
1654688750000|2022-06-08 11:45:50|3014.87|3014.87|3014.87|3014.87|3014.87|3014.87|3014.87|3014.87|0
1654688800000|2022-06-08 11:46:40|3014.66|3014.66|3014.66|3014.66|3014.66|3014.66|3014.66|3014.66|0
1654688810000|2022-06-08 11:46:50|3014.55|3014.55|3014.55|3014.55|3014.55|3014.55|3014.55|3014.55|0
1654688830000|2022-06-08 11:47:10|3014.62|3014.62|3014.65|3014.65|3014.65|3014.65|3014.6|3014.6|0
1654688840000|2022-06-08 11:47:20|3014.98|3014.98|3014.98|3014.98|3014.98|3014.98|3014.98|3014.98|0
1654688870000|2022-06-08 11:47:50|3014.56|3014.56|3014.36|3014.36|3014.56|3014.56|3014.36|3014.36|0
1654688890000|2022-06-08 11:48:10|3014.4|3014.4|3014.4|3014.4|3014.4|3014.4|3014.4|3014.4|0
1654688910000|2022-06-08 11:48:30|3014.56|3014.56|3014.56|3014.56|3014.56|3014.56|3014.56|3014.56|0
1654688980000|2022-06-08 11:49:40|3014.87|3014.87|3014.97|3014.97|3014.97|3014.97|3014.87|3014.87|0
1654688990000|2022-06-08 11:49:50|3015.13|3015.13|3015.13|3015.13|3015.13|3015.13|3015.13|3015.13|0
1654689040000|2022-06-08 11:50:40|3015.06|3015.06|3015.06|3015.06|3015.06|3015.06|3015.06|3015.06|0
1654689050000|2022-06-08 11:50:50|3014.73|3014.73|3014.73|3014.73|3014.73|3014.73|3014.73|3014.73|0
1654689150000|2022-06-08 11:52:30|3014.55|3014.55|3014.55|3014.55|3014.55|3014.55|3014.55|3014.55|0
1654689160000|2022-06-08 11:52:40|3014.45|3014.45|3014.3|3014.3|3014.45|3014.45|3014.3|3014.3|0
1654689210000|2022-06-08 11:53:30|3014.34|3014.34|3014.34|3014.34|3014.34|3014.34|3014.34|3014.34|0
1654689230000|2022-06-08 11:53:50|3014.46|3014.46|3014.28|3014.28|3014.46|3014.46|3014.28|3014.28|0
1654689240000|2022-06-08 11:54:00|3014.32|3014.32|3014.32|3014.32|3014.32|3014.32|3014.32|3014.32|0
1654689300000|2022-06-08 11:55:00|3014.15|3014.15|3014.15|3014.15|3014.15|3014.15|3014.07|3014.07|0
1654689340000|2022-06-08 11:55:40|3014.07|3014.07|3014.07|3014.07|3014.07|3014.07|3014.07|3014.07|0
1654689390000|2022-06-08 11:56:30|3013.99|3013.99|3013.99|3013.99|3013.99|3013.99|3013.99|3013.99|0
1654689410000|2022-06-08 11:56:50|3013.65|3013.65|3013.65|3013.65|3013.65|3013.65|3013.65|3013.65|0
1654689420000|2022-06-08 11:57:00|3014.32|3014.32|3014.32|3014.32|3014.32|3014.32|3014.32|3014.32|0
1654689430000|2022-06-08 11:57:10|3014.99|3014.99|3014.99|3014.99|3014.99|3014.99|3014.99|3014.99|0
1654689450000|2022-06-08 11:57:30|3015.07|3015.07|3015.07|3015.07|3015.07|3015.07|3015.07|3015.07|0
1654689540000|2022-06-08 11:59:00|3015.22|3015.22|3015.62|3015.62|3015.62|3015.62|3015.22|3015.22|0
1654689550000|2022-06-08 11:59:10|3015.66|3015.66|3015.66|3015.66|3015.66|3015.66|3015.66|3015.66|0
1654689580000|2022-06-08 11:59:40|3015.57|3015.57|3015.64|3015.64|3015.64|3015.64|3015.57|3015.57|0
1654689590000|2022-06-08 11:59:50|3015.77|3015.77|3015.86|3015.86|3015.86|3015.86|3015.77|3015.77|0
1654689630000|2022-06-08 12:00:30|3015.82|3015.82|3015.82|3015.82|3015.82|3015.82|3015.82|3015.82|0
1654689660000|2022-06-08 12:01:00|3016|3016|3016|3016|3016|3016|3016|3016|0
1654689670000|2022-06-08 12:01:10|3015.89|3015.89|3016.1|3016.1|3016.1|3016.1|3015.89|3015.89|0
1654689680000|2022-06-08 12:01:20|3016.2|3016.2|3016.2|3016.2|3016.2|3016.2|3016.2|3016.2|0
1654689720000|2022-06-08 12:02:00|3016.36|3016.36|3016.36|3016.36|3016.36|3016.36|3016.36|3016.36|0
1654689760000|2022-06-08 12:02:40|3016.05|3016.05|3016.05|3016.05|3016.05|3016.05|3016.05|3016.05|0
1654689780000|2022-06-08 12:03:00|3016.15|3016.15|3016.25|3016.25|3016.25|3016.25|3016.15|3016.15|0
1654689790000|2022-06-08 12:03:10|3016.17|3016.17|3016.17|3016.17|3016.17|3016.17|3016.17|3016.17|0
1654689800000|2022-06-08 12:03:20|3015.84|3015.84|3015.84|3015.84|3015.84|3015.84|3015.84|3015.84|0
1654689820000|2022-06-08 12:03:40|3015.63|3015.63|3015.35|3015.35|3015.63|3015.63|3015.35|3015.35|0
1654689830000|2022-06-08 12:03:50|3015.4|3015.4|3015.4|3015.4|3015.4|3015.4|3015.4|3015.4|0
1654689840000|2022-06-08 12:04:00|3015.29|3015.29|3015.14|3015.14|3015.29|3015.29|3015.14|3015.14|0
1654689870000|2022-06-08 12:04:30|3015.35|3015.35|3015.35|3015.35|3015.35|3015.35|3015.35|3015.35|0
1654689880000|2022-06-08 12:04:40|3015.53|3015.53|3015.53|3015.53|3015.53|3015.53|3015.53|3015.53|0
1654689900000|2022-06-08 12:05:00|3015.45|3015.45|3015.45|3015.45|3015.45|3015.45|3015.45|3015.45|0
1654689930000|2022-06-08 12:05:30|3015.41|3015.41|3015.41|3015.41|3015.41|3015.41|3015.41|3015.41|0
1654689940000|2022-06-08 12:05:40|3015.33|3015.33|3015.33|3015.33|3015.33|3015.33|3015.33|3015.33|0
1654690000000|2022-06-08 12:06:40|3015.25|3015.25|3015.25|3015.25|3015.25|3015.25|3015.25|3015.25|0
1654690040000|2022-06-08 12:07:20|3015.37|3015.37|3015.37|3015.37|3015.37|3015.37|3015.37|3015.37|0
1654690170000|2022-06-08 12:09:30|3015.26|3015.26|3015.26|3015.26|3015.26|3015.26|3015.26|3015.26|0
1654690190000|2022-06-08 12:09:50|3015.1|3015.1|3015.1|3015.1|3015.1|3015.1|3015.1|3015.1|0
1654690220000|2022-06-08 12:10:20|3014.93|3014.93|3014.93|3014.93|3014.93|3014.93|3014.93|3014.93|0
1654690230000|2022-06-08 12:10:30|3015.01|3015.01|3015.01|3015.01|3015.01|3015.01|3015.01|3015.01|0
1654690250000|2022-06-08 12:10:50|3015.09|3015.09|3015.09|3015.09|3015.09|3015.09|3015.09|3015.09|0
1654690260000|2022-06-08 12:11:00|3014.99|3014.99|3014.99|3014.99|3014.99|3014.99|3014.99|3014.99|0
1654690270000|2022-06-08 12:11:10|3015.11|3015.11|3015.11|3015.11|3015.11|3015.11|3015.11|3015.11|0
1654690290000|2022-06-08 12:11:30|3015.44|3015.44|3015.65|3015.65|3015.77|3015.77|3015.44|3015.44|0
1654690300000|2022-06-08 12:11:40|3015.48|3015.48|3015.48|3015.48|3015.48|3015.48|3015.48|3015.48|0
1654690330000|2022-06-08 12:12:10|3015.36|3015.36|3015.25|3015.25|3015.36|3015.36|3015.25|3015.25|0
1654690370000|2022-06-08 12:12:50|3015.91|3015.91|3016.74|3016.74|3016.74|3016.74|3015.91|3015.91|0
1654690400000|2022-06-08 12:13:20|3017.18|3017.18|3017.78|3017.78|3017.78|3017.78|3017.18|3017.18|0
1654690410000|2022-06-08 12:13:30|3017.89|3017.89|3018.22|3018.22|3018.22|3018.22|3017.89|3017.89|0
1654690450000|2022-06-08 12:14:10|3018.15|3018.15|3018.81|3018.81|3018.81|3018.81|3018.15|3018.15|0
1654690490000|2022-06-08 12:14:50|3018.92|3018.92|3019.48|3019.48|3019.48|3019.48|3018.92|3018.92|0
1654690520000|2022-06-08 12:15:20|3019.64|3019.64|3019.79|3019.79|3019.79|3019.79|3019.64|3019.64|0
1654690550000|2022-06-08 12:15:50|3019.87|3019.87|3019.87|3019.87|3019.87|3019.87|3019.87|3019.87|0
1654690560000|2022-06-08 12:16:00|3019.95|3019.95|3019.95|3019.95|3019.95|3019.95|3019.95|3019.95|0
1654690610000|2022-06-08 12:16:50|3020.01|3020.01|3020.01|3020.01|3020.01|3020.01|3020.01|3020.01|0
1654690620000|2022-06-08 12:17:00|3019.69|3019.69|3019.69|3019.69|3019.69|3019.69|3019.69|3019.69|0
1654690670000|2022-06-08 12:17:50|3019.03|3019.03|3018.36|3018.36|3019.03|3019.03|3018.36|3018.36|0
1654690680000|2022-06-08 12:18:00|3018.25|3018.25|3017.82|3017.82|3018.25|3018.25|3017.82|3017.82|0
1654690690000|2022-06-08 12:18:10|3017.71|3017.71|3017.71|3017.71|3017.71|3017.71|3017.71|3017.71|0
1654690720000|2022-06-08 12:18:40|3017.81|3017.81|3017.92|3017.92|3017.92|3017.92|3017.81|3017.81|0
1654690790000|2022-06-08 12:19:50|3017.76|3017.76|3017.76|3017.76|3017.76|3017.76|3017.76|3017.76|0
1654690800000|2022-06-08 12:20:00|3017.84|3017.84|3016.84|3016.84|3017.84|3017.84|3016.84|3016.84|0
1654690810000|2022-06-08 12:20:10|3016.51|3016.51|3015.78|3015.78|3016.51|3016.51|3015.78|3015.78|0
1654690820000|2022-06-08 12:20:20|3015.7|3015.7|3015.7|3015.7|3015.7|3015.7|3015.7|3015.7|0
1654690830000|2022-06-08 12:20:30|3015.37|3015.37|3015.37|3015.37|3015.37|3015.37|3015.37|3015.37|0
1654690850000|2022-06-08 12:20:50|3015.19|3015.19|3015.19|3015.19|3015.19|3015.19|3015.19|3015.19|0
1654690860000|2022-06-08 12:21:00|3014.98|3014.98|3014.98|3014.98|3014.98|3014.98|3014.98|3014.98|0
1654690870000|2022-06-08 12:21:10|3014.88|3014.88|3014.88|3014.88|3014.88|3014.88|3014.88|3014.88|0
1654690890000|2022-06-08 12:21:30|3014.21|3014.21|3014.21|3014.21|3014.21|3014.21|3014.21|3014.21|0
1654690910000|2022-06-08 12:21:50|3014.55|3014.55|3014.55|3014.55|3014.55|3014.55|3014.55|3014.55|0
1654690950000|2022-06-08 12:22:30|3014.24|3014.24|3014.24|3014.24|3014.24|3014.24|3014.24|3014.24|0
1654690960000|2022-06-08 12:22:40|3014.34|3014.34|3014.33|3014.33|3014.34|3014.34|3014.24|3014.24|0
1654690980000|2022-06-08 12:23:00|3014.56|3014.56|3014.53|3014.53|3014.56|3014.56|3014.53|3014.53|0
1654691020000|2022-06-08 12:23:40|3014.43|3014.43|3014.43|3014.43|3014.43|3014.43|3014.43|3014.43|0
1654691030000|2022-06-08 12:23:50|3014.27|3014.27|3014.27|3014.27|3014.27|3014.27|3014.27|3014.27|0
1654691060000|2022-06-08 12:24:20|3014.23|3014.23|3014.23|3014.23|3014.23|3014.23|3014.23|3014.23|0
1654691070000|2022-06-08 12:24:30|3014.31|3014.31|3014.31|3014.31|3014.31|3014.31|3014.31|3014.31|0
1654691090000|2022-06-08 12:24:50|3014.23|3014.23|3014.23|3014.23|3014.23|3014.23|3014.23|3014.23|0
1654691110000|2022-06-08 12:25:10|3014.03|3014.03|3014.03|3014.03|3014.03|3014.03|3014.03|3014.03|0
1654691150000|2022-06-08 12:25:50|3013.83|3013.83|3013.83|3013.83|3013.83|3013.83|3013.83|3013.83|0
1654691160000|2022-06-08 12:26:00|3013.93|3013.93|3013.93|3013.93|3013.93|3013.93|3013.93|3013.93|0
1654691170000|2022-06-08 12:26:10|3014.03|3014.03|3014.03|3014.03|3014.03|3014.03|3014.03|3014.03|0
1654691200000|2022-06-08 12:26:40|3014.14|3014.14|3014.14|3014.14|3014.14|3014.14|3014.14|3014.14|0
1654691250000|2022-06-08 12:27:30|3013.96|3013.96|3013.96|3013.96|3013.96|3013.96|3013.96|3013.96|0
1654691260000|2022-06-08 12:27:40|3013.63|3013.63|3013.63|3013.63|3013.63|3013.63|3013.63|3013.63|0
1654691270000|2022-06-08 12:27:50|3013.96|3013.96|3013.96|3013.96|3013.96|3013.96|3013.96|3013.96|0
1654691300000|2022-06-08 12:28:20|3013.65|3013.65|3013.65|3013.65|3013.65|3013.65|3013.65|3013.65|0
1654691310000|2022-06-08 12:28:30|3013.85|3013.85|3013.85|3013.85|3013.85|3013.85|3013.85|3013.85|0
1654691330000|2022-06-08 12:28:50|3013.63|3013.63|3013.8|3013.8|3013.8|3013.8|3013.63|3013.63|0
1654691340000|2022-06-08 12:29:00|3013.91|3013.91|3013.9|3013.9|3013.98|3013.98|3013.9|3013.9|0
1654691360000|2022-06-08 12:29:20|3014.13|3014.13|3014.13|3014.13|3014.13|3014.13|3014.13|3014.13|0
1654691380000|2022-06-08 12:29:40|3014.46|3014.46|3015.13|3015.13|3015.13|3015.13|3014.46|3014.46|0
1654691390000|2022-06-08 12:29:50|3015.46|3015.46|3015.46|3015.46|3015.46|3015.46|3015.46|3015.46|0
1654691400000|2022-06-08 12:30:00|3015.5|3015.5|3014.5|3014.5|3015.5|3015.5|3014.5|3014.5|0
1654691410000|2022-06-08 12:30:10|3014.54|3014.54|3014.54|3014.54|3014.54|3014.54|3014.54|3014.54|0
1654691420000|2022-06-08 12:30:20|3014.44|3014.44|3014.44|3014.44|3014.44|3014.44|3014.44|3014.44|0
1654691440000|2022-06-08 12:30:40|3014.65|3014.65|3014.65|3014.65|3014.65|3014.65|3014.65|3014.65|0
1654691460000|2022-06-08 12:31:00|3014.54|3014.54|3014.21|3014.21|3014.54|3014.54|3014.21|3014.21|0
1654691470000|2022-06-08 12:31:10|3014.01|3014.01|3014.01|3014.01|3014.01|3014.01|3014.01|3014.01|0
1654691490000|2022-06-08 12:31:30|3013.79|3013.79|3013.79|3013.79|3013.79|3013.79|3013.79|3013.79|0
1654691500000|2022-06-08 12:31:40|3013.9|3013.9|3014.01|3014.01|3014.01|3014.01|3013.9|3013.9|0
1654691510000|2022-06-08 12:31:50|3014.09|3014.09|3014.09|3014.09|3014.09|3014.09|3014.09|3014.09|0
1654691520000|2022-06-08 12:32:00|3013.75|3013.75|3013.75|3013.75|3013.75|3013.75|3013.75|3013.75|0
1654691540000|2022-06-08 12:32:20|3013.65|3013.65|3013.61|3013.61|3013.65|3013.65|3013.58|3013.58|0
1654691550000|2022-06-08 12:32:30|3013.21|3013.21|3013.21|3013.21|3013.21|3013.21|3013.21|3013.21|0
1654691560000|2022-06-08 12:32:40|3013.29|3013.29|3011.57|3011.57|3013.29|3013.29|3011.33|3011.33|0
1654691570000|2022-06-08 12:32:50|3011.5|3011.5|3011.65|3011.65|3011.65|3011.65|3011.5|3011.5|0
1654691580000|2022-06-08 12:33:00|3011.83|3011.83|3011.83|3011.83|3011.83|3011.83|3011.83|3011.83|0
1654691630000|2022-06-08 12:33:50|3011.9|3011.9|3011.9|3011.9|3011.9|3011.9|3011.9|3011.9|0
1654691670000|2022-06-08 12:34:30|3012.11|3012.11|3012.19|3012.19|3012.19|3012.19|3012.11|3012.11|0
1654691690000|2022-06-08 12:34:50|3012.29|3012.29|3012.29|3012.29|3012.29|3012.29|3012.29|3012.29|0
1654691710000|2022-06-08 12:35:10|3012.39|3012.39|3012.48|3012.48|3012.48|3012.48|3012.39|3012.39|0
1654691720000|2022-06-08 12:35:20|3012.38|3012.38|3012.38|3012.38|3012.38|3012.38|3012.38|3012.38|0
1654691760000|2022-06-08 12:36:00|3012.46|3012.46|3012.56|3012.56|3012.56|3012.56|3012.46|3012.46|0
1654691810000|2022-06-08 12:36:50|3012.23|3012.23|3012.3|3012.3|3012.3|3012.3|3012.23|3012.23|0
1654691820000|2022-06-08 12:37:00|3012.19|3012.19|3012.11|3012.11|3012.19|3012.19|3012.11|3012.11|0
1654691910000|2022-06-08 12:38:30|3012.17|3012.17|3012.17|3012.17|3012.17|3012.17|3012.17|3012.17|0
1654691950000|2022-06-08 12:39:10|3012.84|3012.84|3012.94|3012.94|3012.94|3012.94|3012.84|3012.84|0
1654692050000|2022-06-08 12:40:50|3013.18|3013.18|3013.1|3013.1|3013.18|3013.18|3013.1|3013.1|0
1654692060000|2022-06-08 12:41:00|3013.06|3013.06|3013.06|3013.06|3013.06|3013.06|3013.06|3013.06|0
1654692100000|2022-06-08 12:41:40|3012.06|3012.06|3011.87|3011.87|3012.06|3012.06|3011.87|3011.87|0
1654692110000|2022-06-08 12:41:50|3011.91|3011.91|3011.91|3011.91|3011.91|3011.91|3011.91|3011.91|0
1654692120000|2022-06-08 12:42:00|3011.8|3011.8|3011.92|3011.92|3011.92|3011.92|3011.8|3011.8|0
1654692130000|2022-06-08 12:42:10|3011.88|3011.88|3011.8|3011.8|3011.88|3011.88|3011.8|3011.8|0
1654692140000|2022-06-08 12:42:20|3011.69|3011.69|3011.59|3011.59|3011.69|3011.69|3011.59|3011.59|0
1654692150000|2022-06-08 12:42:30|3011.48|3011.48|3011.52|3011.52|3011.52|3011.52|3011.48|3011.48|0
1654692160000|2022-06-08 12:42:40|3011.19|3011.19|3011.19|3011.19|3011.19|3011.19|3011.19|3011.19|0
1654692170000|2022-06-08 12:42:50|3011.27|3011.27|3011.27|3011.27|3011.27|3011.27|3011.27|3011.27|0
1654692180000|2022-06-08 12:43:00|3011.35|3011.35|3011.61|3011.61|3011.61|3011.61|3011.35|3011.35|0
1654692210000|2022-06-08 12:43:30|3011.71|3011.71|3011.71|3011.71|3011.71|3011.71|3011.71|3011.71|0
1654692240000|2022-06-08 12:44:00|3011.83|3011.83|3011.83|3011.83|3011.83|3011.83|3011.83|3011.83|0
1654692290000|2022-06-08 12:44:50|3011.74|3011.74|3011.74|3011.74|3011.74|3011.74|3011.74|3011.74|0
1654692300000|2022-06-08 12:45:00|3011.67|3011.67|3011.71|3011.71|3011.71|3011.71|3011.67|3011.67|0
1654692350000|2022-06-08 12:45:50|3012.38|3012.38|3012.38|3012.38|3012.38|3012.38|3012.38|3012.38|0
1654692370000|2022-06-08 12:46:10|3012.05|3012.05|3012.05|3012.05|3012.05|3012.05|3012.05|3012.05|0
1654692380000|2022-06-08 12:46:20|3011.94|3011.94|3011.94|3011.94|3011.94|3011.94|3011.94|3011.94|0
1654692390000|2022-06-08 12:46:30|3011.84|3011.84|3011.84|3011.84|3011.84|3011.84|3011.84|3011.84|0
1654692410000|2022-06-08 12:46:50|3012.17|3012.17|3012.17|3012.17|3012.17|3012.17|3012.17|3012.17|0
1654692420000|2022-06-08 12:47:00|3012.28|3012.28|3012.18|3012.18|3012.28|3012.28|3012.18|3012.18|0
1654692450000|2022-06-08 12:47:30|3011.98|3011.98|3011.98|3011.98|3011.98|3011.98|3011.98|3011.98|0
1654692520000|2022-06-08 12:48:40|3011.82|3011.82|3011.82|3011.82|3011.82|3011.82|3011.82|3011.82|0
1654692530000|2022-06-08 12:48:50|3011.78|3011.78|3011.78|3011.78|3011.78|3011.78|3011.78|3011.78|0
1654692540000|2022-06-08 12:49:00|3011.7|3011.7|3011.66|3011.66|3011.7|3011.7|3011.66|3011.66|0
1654692550000|2022-06-08 12:49:10|3011.68|3011.68|3011.68|3011.68|3011.68|3011.68|3011.68|3011.68|0
1654692580000|2022-06-08 12:49:40|3012.02|3012.02|3012.02|3012.02|3012.02|3012.02|3012.02|3012.02|0
1654692600000|2022-06-08 12:50:00|3012.22|3012.22|3012.06|3012.06|3012.22|3012.22|3012.06|3012.06|0
1654692630000|2022-06-08 12:50:30|3011.88|3011.88|3011.88|3011.88|3011.88|3011.88|3011.88|3011.88|0
1654692650000|2022-06-08 12:50:50|3011.96|3011.96|3011.96|3011.96|3011.96|3011.96|3011.96|3011.96|0
1654692700000|2022-06-08 12:51:40|3012.07|3012.07|3012.17|3012.17|3012.17|3012.17|3012.07|3012.07|0
1654692790000|2022-06-08 12:53:10|3012.5|3012.5|3012.5|3012.5|3012.5|3012.5|3012.5|3012.5|0
1654692810000|2022-06-08 12:53:30|3012.17|3012.17|3012.17|3012.17|3012.17|3012.17|3012.17|3012.17|0
1654692820000|2022-06-08 12:53:40|3012.25|3012.25|3012.25|3012.25|3012.25|3012.25|3012.25|3012.25|0
1654692850000|2022-06-08 12:54:10|3011.91|3011.91|3011.91|3011.91|3011.91|3011.91|3011.91|3011.91|0
1654692860000|2022-06-08 12:54:20|3011.81|3011.81|3011.32|3011.32|3011.81|3011.81|3011.32|3011.32|0
1654692870000|2022-06-08 12:54:30|3011.21|3011.21|3011.21|3011.21|3011.21|3011.21|3011.21|3011.21|0
1654692880000|2022-06-08 12:54:40|3011.13|3011.13|3011.05|3011.05|3011.13|3011.13|3011.05|3011.05|0
1654692910000|2022-06-08 12:55:10|3010.95|3010.95|3010.95|3010.95|3010.95|3010.95|3010.95|3010.95|0
1654692920000|2022-06-08 12:55:20|3011.05|3011.05|3011.05|3011.05|3011.05|3011.05|3011.05|3011.05|0
1654692930000|2022-06-08 12:55:30|3010.98|3010.98|3010.98|3010.98|3010.98|3010.98|3010.98|3010.98|0
1654692970000|2022-06-08 12:56:10|3011.06|3011.06|3011.06|3011.06|3011.06|3011.06|3011.06|3011.06|0
1654692980000|2022-06-08 12:56:20|3010.98|3010.98|3010.98|3010.98|3010.98|3010.98|3010.98|3010.98|0
1654692990000|2022-06-08 12:56:30|3011.14|3011.14|3011.14|3011.14|3011.14|3011.14|3011.14|3011.14|0
1654693020000|2022-06-08 12:57:00|3011.06|3011.06|3011.06|3011.06|3011.06|3011.06|3011.06|3011.06|0
1654693070000|2022-06-08 12:57:50|3010.85|3010.85|3010.81|3010.81|3010.85|3010.85|3010.81|3010.81|0
1654693080000|2022-06-08 12:58:00|3010.77|3010.77|3010.77|3010.77|3010.77|3010.77|3010.77|3010.77|0
1654693090000|2022-06-08 12:58:10|3010.87|3010.87|3010.87|3010.87|3010.87|3010.87|3010.87|3010.87|0
1654693100000|2022-06-08 12:58:20|3010.54|3010.54|3010.36|3010.36|3010.54|3010.54|3010.36|3010.36|0
1654693140000|2022-06-08 12:59:00|3010.18|3010.18|3010.15|3010.15|3010.27|3010.27|3010.15|3010.15|0
1654693180000|2022-06-08 12:59:40|3010.48|3010.48|3010.48|3010.48|3010.48|3010.48|3010.48|3010.48|0
1654693190000|2022-06-08 12:59:50|3010.82|3010.82|3010.82|3010.82|3010.82|3010.82|3010.82|3010.82|0
1654693270000|2022-06-08 13:01:10|3010.74|3010.74|3010.4|3010.4|3010.74|3010.74|3010.4|3010.4|0
1654693280000|2022-06-08 13:01:20|3010.32|3010.32|3010.32|3010.32|3010.32|3010.32|3010.32|3010.32|0
1654693290000|2022-06-08 13:01:30|3010.25|3010.25|3010.08|3010.08|3010.25|3010.25|3010.08|3010.08|0
1654693320000|2022-06-08 13:02:00|3010.31|3010.31|3010.13|3010.13|3010.31|3010.31|3010.13|3010.13|0
1654693330000|2022-06-08 13:02:10|3009.8|3009.8|3009.72|3009.72|3009.8|3009.8|3009.72|3009.72|0
1654693340000|2022-06-08 13:02:20|3009.76|3009.76|3009.76|3009.76|3009.76|3009.76|3009.76|3009.76|0
1654693350000|2022-06-08 13:02:30|3009.6|3009.6|3009.6|3009.6|3009.6|3009.6|3009.6|3009.6|0
1654693360000|2022-06-08 13:02:40|3009.64|3009.64|3009.64|3009.64|3009.64|3009.64|3009.64|3009.64|0
1654693410000|2022-06-08 13:03:30|3009.71|3009.71|3009.64|3009.64|3009.71|3009.71|3009.64|3009.64|0
1654693440000|2022-06-08 13:04:00|3009.48|3009.48|3009.48|3009.48|3009.48|3009.48|3009.48|3009.48|0
1654693450000|2022-06-08 13:04:10|3009.55|3009.55|3009.22|3009.22|3009.55|3009.55|3009.22|3009.22|0
1654693460000|2022-06-08 13:04:20|3009.55|3009.55|3009.55|3009.55|3009.55|3009.55|3009.55|3009.55|0
1654693490000|2022-06-08 13:04:50|3009.21|3009.21|3009.21|3009.21|3009.21|3009.21|3009.21|3009.21|0
1654693540000|2022-06-08 13:05:40|3009.37|3009.37|3009.37|3009.37|3009.37|3009.37|3009.04|3009.04|0
1654693560000|2022-06-08 13:06:00|3009.58|3009.58|3009.69|3009.69|3009.69|3009.69|3009.58|3009.58|0
1654693580000|2022-06-08 13:06:20|3009.78|3009.78|3009.78|3009.78|3009.78|3009.78|3009.78|3009.78|0
1654693590000|2022-06-08 13:06:30|3009.7|3009.7|3009.7|3009.7|3009.7|3009.7|3009.7|3009.7|0
1654693600000|2022-06-08 13:06:40|3009.62|3009.62|3009.62|3009.62|3009.62|3009.62|3009.62|3009.62|0
1654693660000|2022-06-08 13:07:40|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|0
1654693690000|2022-06-08 13:08:10|3009.46|3009.46|3009.46|3009.46|3009.46|3009.46|3009.46|3009.46|0
1654693710000|2022-06-08 13:08:30|3009.38|3009.38|3009.67|3009.67|3009.72|3009.72|3009.38|3009.38|0
1654693730000|2022-06-08 13:08:50|3009.01|3009.01|3009.01|3009.01|3009.01|3009.01|3009.01|3009.01|0
1654693740000|2022-06-08 13:09:00|3008.68|3008.68|3008.68|3008.68|3008.68|3008.68|3008.68|3008.68|0
1654693750000|2022-06-08 13:09:10|3008.52|3008.52|3008.52|3008.52|3008.52|3008.52|3008.52|3008.52|0
1654693790000|2022-06-08 13:09:50|3008.41|3008.41|3008.41|3008.41|3008.41|3008.41|3008.41|3008.41|0
1654693800000|2022-06-08 13:10:00|3008.29|3008.29|3007.8|3007.8|3008.29|3008.29|3007.72|3007.72|0
1654693810000|2022-06-08 13:10:10|3008.11|3008.11|3008.11|3008.11|3008.11|3008.11|3008.11|3008.11|0
1654693820000|2022-06-08 13:10:20|3008.19|3008.19|3008.35|3008.35|3008.35|3008.35|3008.19|3008.19|0
1654693860000|2022-06-08 13:11:00|3008.02|3008.02|3008.02|3008.02|3008.02|3008.02|3008.02|3008.02|0
1654693870000|2022-06-08 13:11:10|3007.94|3007.94|3008.01|3008.01|3008.01|3008.01|3007.94|3007.94|0
1654693880000|2022-06-08 13:11:20|3007.93|3007.93|3007.93|3007.93|3007.93|3007.93|3007.93|3007.93|0
1654693920000|2022-06-08 13:12:00|3007.59|3007.59|3007.39|3007.39|3007.59|3007.59|3007.39|3007.39|0
1654693930000|2022-06-08 13:12:10|3007.8|3007.8|3007.9|3007.9|3007.9|3007.9|3007.8|3007.8|0
1654693940000|2022-06-08 13:12:20|3007.82|3007.82|3007.82|3007.82|3007.82|3007.82|3007.82|3007.82|0
1654693960000|2022-06-08 13:12:40|3007.78|3007.78|3007.78|3007.78|3007.78|3007.78|3007.78|3007.78|0
1654693980000|2022-06-08 13:13:00|3007.68|3007.68|3007.68|3007.68|3007.68|3007.68|3007.68|3007.68|0
1654694010000|2022-06-08 13:13:30|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|0
1654694030000|2022-06-08 13:13:50|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|3007.59|0
1654694040000|2022-06-08 13:14:00|3007.7|3007.7|3007.56|3007.56|3007.7|3007.7|3007.56|3007.56|0
1654694050000|2022-06-08 13:14:10|3007.48|3007.48|3007.48|3007.48|3007.48|3007.48|3007.48|3007.48|0
1654694060000|2022-06-08 13:14:20|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|0
1654694070000|2022-06-08 13:14:30|3007.48|3007.48|3007.3|3007.3|3007.48|3007.48|3007.3|3007.3|0
1654694080000|2022-06-08 13:14:40|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|0
1654694090000|2022-06-08 13:14:50|3007.12|3007.12|3007.12|3007.12|3007.12|3007.12|3007.12|3007.12|0
1654694100000|2022-06-08 13:15:00|3006.78|3006.78|3006.78|3006.78|3006.78|3006.78|3006.78|3006.78|0
1654694120000|2022-06-08 13:15:20|3006.7|3006.7|3006.7|3006.7|3006.7|3006.7|3006.7|3006.7|0
1654694150000|2022-06-08 13:15:50|3006.81|3006.81|3006.9|3006.9|3006.9|3006.9|3006.81|3006.81|0
1654694160000|2022-06-08 13:16:00|3007.24|3007.24|3007.24|3007.24|3007.24|3007.24|3007.24|3007.24|0
1654694170000|2022-06-08 13:16:10|3006.9|3006.9|3008.34|3008.34|3008.34|3008.34|3006.9|3006.9|0
1654694190000|2022-06-08 13:16:30|3008.43|3008.43|3008.43|3008.43|3008.43|3008.43|3008.43|3008.43|0
1654694200000|2022-06-08 13:16:40|3008.59|3008.59|3008.59|3008.59|3008.59|3008.59|3008.59|3008.59|0
1654694250000|2022-06-08 13:17:30|3008.81|3008.81|3008.81|3008.81|3008.81|3008.81|3008.81|3008.81|0
1654694260000|2022-06-08 13:17:40|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|0
1654694310000|2022-06-08 13:18:30|3008.39|3008.39|3008.39|3008.39|3008.39|3008.39|3008.39|3008.39|0
1654694320000|2022-06-08 13:18:40|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|0
1654694370000|2022-06-08 13:19:30|3008.93|3008.93|3008.83|3008.83|3008.93|3008.93|3008.83|3008.83|0
1654694380000|2022-06-08 13:19:40|3008.68|3008.68|3008.83|3008.83|3008.83|3008.83|3008.61|3008.61|0
1654694390000|2022-06-08 13:19:50|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|0
1654694450000|2022-06-08 13:20:50|3008.39|3008.39|3008.95|3008.95|3008.95|3008.95|3008.39|3008.39|0
1654694490000|2022-06-08 13:21:30|3009.12|3009.12|3009.12|3009.12|3009.12|3009.12|3009.05|3009.05|0
1654694510000|2022-06-08 13:21:50|3008.79|3008.79|3008.79|3008.79|3008.79|3008.79|3008.79|3008.79|0
1654694520000|2022-06-08 13:22:00|3008.71|3008.71|3008.71|3008.71|3008.71|3008.71|3008.71|3008.71|0
1654694530000|2022-06-08 13:22:10|3008.82|3008.82|3008.82|3008.82|3008.82|3008.82|3008.82|3008.82|0
1654694540000|2022-06-08 13:22:20|3008.92|3008.92|3009.25|3009.25|3009.25|3009.25|3008.92|3008.92|0
1654694580000|2022-06-08 13:23:00|3009.41|3009.41|3009.41|3009.41|3009.41|3009.41|3009.41|3009.41|0
1654694640000|2022-06-08 13:24:00|3009.49|3009.49|3009.49|3009.49|3009.49|3009.49|3009.49|3009.49|0
1654694650000|2022-06-08 13:24:10|3009.6|3009.6|3009.76|3009.76|3009.76|3009.76|3009.6|3009.6|0
1654694660000|2022-06-08 13:24:20|3009.97|3009.97|3009.97|3009.97|3009.97|3009.97|3009.97|3009.97|0
1654694680000|2022-06-08 13:24:40|3010.05|3010.05|3010.15|3010.15|3010.15|3010.15|3010.05|3010.05|0
1654694690000|2022-06-08 13:24:50|3010.47|3010.47|3010.47|3010.47|3010.47|3010.47|3010.47|3010.47|0
1654694710000|2022-06-08 13:25:10|3010.81|3010.81|3010.81|3010.81|3010.81|3010.81|3010.81|3010.81|0
1654694720000|2022-06-08 13:25:20|3010.89|3010.89|3010.89|3010.89|3010.89|3010.89|3010.89|3010.89|0
1654694760000|2022-06-08 13:26:00|3011.06|3011.06|3010.98|3010.98|3011.16|3011.16|3010.98|3010.98|0
1654694770000|2022-06-08 13:26:10|3010.66|3010.66|3010.57|3010.57|3010.66|3010.66|3010.57|3010.57|0
1654694780000|2022-06-08 13:26:20|3010.65|3010.65|3010.47|3010.47|3010.65|3010.65|3010.47|3010.47|0
1654694800000|2022-06-08 13:26:40|3010.61|3010.61|3010.61|3010.61|3010.61|3010.61|3010.61|3010.61|0
1654694830000|2022-06-08 13:27:10|3010.35|3010.35|3010.1|3010.1|3010.43|3010.43|3010.1|3010.1|0
1654694840000|2022-06-08 13:27:20|3010.02|3010.02|3010.02|3010.02|3010.02|3010.02|3010.02|3010.02|0
1654694860000|2022-06-08 13:27:40|3009.91|3009.91|3009.91|3009.91|3009.91|3009.91|3009.91|3009.91|0
1654694870000|2022-06-08 13:27:50|3010.01|3010.01|3010.01|3010.01|3010.01|3010.01|3010.01|3010.01|0
1654694880000|2022-06-08 13:28:00|3010.11|3010.11|3010.11|3010.11|3010.11|3010.11|3010.11|3010.11|0
1654694920000|2022-06-08 13:28:40|3009.78|3009.78|3009.78|3009.78|3009.78|3009.78|3009.78|3009.78|0
1654694930000|2022-06-08 13:28:50|3009.6|3009.6|3009.6|3009.6|3009.6|3009.6|3009.6|3009.6|0
1654694940000|2022-06-08 13:29:00|3009.52|3009.52|3009.48|3009.48|3009.52|3009.52|3009.48|3009.48|0
1654694950000|2022-06-08 13:29:10|3009.4|3009.4|3009.4|3009.4|3009.4|3009.4|3009.4|3009.4|0
1654694960000|2022-06-08 13:29:20|3009.22|3009.22|3009.22|3009.22|3009.22|3009.22|3009.22|3009.22|0
1654694970000|2022-06-08 13:29:30|3009.56|3009.56|3009.48|3009.48|3009.56|3009.56|3009.48|3009.48|0
1654694980000|2022-06-08 13:29:40|3009.37|3009.37|3009.38|3009.38|3009.38|3009.38|3009.25|3009.25|0
1654694990000|2022-06-08 13:29:50|3009.46|3009.46|3009.46|3009.46|3009.46|3009.46|3009.46|3009.46|0
1654695010000|2022-06-08 13:30:10|3009.38|3009.38|3009.54|3009.54|3009.54|3009.54|3009.38|3009.38|0
1654695020000|2022-06-08 13:30:20|3009.5|3009.5|3009.5|3009.5|3009.5|3009.5|3009.5|3009.5|0
1654695030000|2022-06-08 13:30:30|3009.83|3009.83|3009.76|3009.76|3009.83|3009.83|3009.76|3009.76|0
1654695050000|2022-06-08 13:30:50|3009.43|3009.43|3008.29|3008.29|3009.43|3009.43|3008.29|3008.29|0
1654695060000|2022-06-08 13:31:00|3008.17|3008.17|3008.09|3008.09|3008.17|3008.17|3008.09|3008.09|0
1654695070000|2022-06-08 13:31:10|3007.91|3007.91|3007.33|3007.33|3007.91|3007.91|3007.33|3007.33|0
1654695080000|2022-06-08 13:31:20|3007.43|3007.43|3007.68|3007.68|3007.68|3007.68|3007.43|3007.43|0
1654695090000|2022-06-08 13:31:30|3007.78|3007.78|3007.78|3007.78|3007.78|3007.78|3007.78|3007.78|0
1654695110000|2022-06-08 13:31:50|3007.44|3007.44|3007.15|3007.15|3007.44|3007.44|3007.15|3007.15|0
1654695120000|2022-06-08 13:32:00|3007.07|3007.07|3006.96|3006.96|3007.07|3007.07|3006.96|3006.96|0
1654695130000|2022-06-08 13:32:10|3006.76|3006.76|3006.76|3006.76|3006.76|3006.76|3006.76|3006.76|0
1654695160000|2022-06-08 13:32:40|3007.42|3007.42|3007.01|3007.01|3007.42|3007.42|3007.01|3007.01|0
1654695170000|2022-06-08 13:32:50|3007.22|3007.22|3007.22|3007.22|3007.22|3007.22|3007.22|3007.22|0
1654695180000|2022-06-08 13:33:00|3007.33|3007.33|3007.33|3007.33|3007.33|3007.33|3007.33|3007.33|0
1654695190000|2022-06-08 13:33:10|3007.66|3007.66|3007.76|3007.76|3007.76|3007.76|3007.66|3007.66|0
1654695200000|2022-06-08 13:33:20|3007.87|3007.87|3008.08|3008.08|3008.18|3008.18|3007.87|3007.87|0
1654695210000|2022-06-08 13:33:30|3007.99|3007.99|3008.52|3008.52|3008.52|3008.52|3007.99|3007.99|0
1654695220000|2022-06-08 13:33:40|3008.37|3008.37|3007.7|3007.7|3008.37|3008.37|3007.7|3007.7|0
1654695230000|2022-06-08 13:33:50|3007.83|3007.83|3007.83|3007.83|3007.83|3007.83|3007.83|3007.83|0
1654695250000|2022-06-08 13:34:10|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|0
1654695330000|2022-06-08 13:35:30|3008.02|3008.02|3008.02|3008.02|3008.35|3008.35|3008.02|3008.02|0
1654695340000|2022-06-08 13:35:40|3007.92|3007.92|3007.92|3007.92|3008.02|3008.02|3007.92|3007.92|0
1654695360000|2022-06-08 13:36:00|3007.84|3007.84|3007.84|3007.84|3007.84|3007.84|3007.84|3007.84|0
1654695370000|2022-06-08 13:36:10|3008.17|3008.17|3008.17|3008.17|3008.17|3008.17|3008.17|3008.17|0
1654695380000|2022-06-08 13:36:20|3008.1|3008.1|3007.76|3007.76|3008.1|3008.1|3007.76|3007.76|0
1654695390000|2022-06-08 13:36:30|3007.66|3007.66|3007.54|3007.54|3007.66|3007.66|3007.54|3007.54|0
1654695430000|2022-06-08 13:37:10|3008.54|3008.54|3008.21|3008.21|3008.54|3008.54|3008.21|3008.21|0
1654695450000|2022-06-08 13:37:30|3008.54|3008.54|3008.54|3008.54|3008.54|3008.54|3008.54|3008.54|0
1654695460000|2022-06-08 13:37:40|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|0
1654695500000|2022-06-08 13:38:20|3008.54|3008.54|3008.64|3008.64|3008.64|3008.64|3008.54|3008.54|0
1654695510000|2022-06-08 13:38:30|3008.98|3008.98|3009.08|3009.08|3009.08|3009.08|3008.98|3008.98|0
1654695520000|2022-06-08 13:38:40|3009.18|3009.18|3009.18|3009.18|3009.18|3009.18|3009.18|3009.18|0
1654695530000|2022-06-08 13:38:50|3009.26|3009.26|3009.26|3009.26|3009.26|3009.26|3009.26|3009.26|0
1654695560000|2022-06-08 13:39:20|3009.17|3009.17|3009.08|3009.08|3009.17|3009.17|3009.08|3009.08|0
1654695570000|2022-06-08 13:39:30|3008.98|3008.98|3009.17|3009.17|3009.17|3009.17|3008.98|3008.98|0
1654695590000|2022-06-08 13:39:50|3008.84|3008.84|3008.51|3008.51|3008.84|3008.84|3008.51|3008.51|0
1654695600000|2022-06-08 13:40:00|3008.42|3008.42|3008.42|3008.42|3008.42|3008.42|3008.42|3008.42|0
1654695610000|2022-06-08 13:40:10|3008.76|3008.76|3008.76|3008.76|3008.76|3008.76|3008.76|3008.76|0
1654695620000|2022-06-08 13:40:20|3008.65|3008.65|3008.65|3008.65|3008.65|3008.65|3008.65|3008.65|0
1654695660000|2022-06-08 13:41:00|3008.57|3008.57|3008.35|3008.35|3008.65|3008.65|3008.31|3008.31|0
1654695690000|2022-06-08 13:41:30|3008.43|3008.43|3008.43|3008.43|3008.43|3008.43|3008.43|3008.43|0
1654695730000|2022-06-08 13:42:10|3008.33|3008.33|3007.92|3007.92|3008.33|3008.33|3007.92|3007.92|0
1654695740000|2022-06-08 13:42:20|3008.1|3008.1|3008.1|3008.1|3008.1|3008.1|3008.1|3008.1|0
1654695750000|2022-06-08 13:42:30|3008.06|3008.06|3008.02|3008.02|3008.06|3008.06|3008.02|3008.02|0
1654695780000|2022-06-08 13:43:00|3008.09|3008.09|3007.82|3007.82|3008.09|3008.09|3007.82|3007.82|0
1654695790000|2022-06-08 13:43:10|3007.87|3007.87|3007.84|3007.84|3007.94|3007.94|3007.84|3007.84|0
1654695810000|2022-06-08 13:43:30|3008.17|3008.17|3008.17|3008.17|3008.17|3008.17|3008.17|3008.17|0
1654695830000|2022-06-08 13:43:50|3007.84|3007.84|3008.17|3008.17|3008.17|3008.17|3007.84|3007.84|0
1654695840000|2022-06-08 13:44:00|3008.24|3008.24|3008.38|3008.38|3008.46|3008.46|3008.24|3008.24|0
1654695850000|2022-06-08 13:44:10|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|0
1654695890000|2022-06-08 13:44:50|3008.13|3008.13|3008.13|3008.13|3008.13|3008.13|3008.13|3008.13|0
1654695900000|2022-06-08 13:45:00|3008.25|3008.25|3007.75|3007.75|3008.25|3008.25|3007.75|3007.75|0
1654695910000|2022-06-08 13:45:10|3007.9|3007.9|3007.9|3007.9|3007.9|3007.9|3007.9|3007.9|0
1654695920000|2022-06-08 13:45:20|3008.23|3008.23|3008.56|3008.56|3008.56|3008.56|3008.23|3008.23|0
1654695930000|2022-06-08 13:45:30|3008.79|3008.79|3008.79|3008.79|3008.79|3008.79|3008.79|3008.79|0
1654695940000|2022-06-08 13:45:40|3008.67|3008.67|3008.67|3008.67|3008.67|3008.67|3008.67|3008.67|0
1654695960000|2022-06-08 13:46:00|3008.79|3008.79|3008.46|3008.46|3008.79|3008.79|3008.46|3008.46|0
1654695970000|2022-06-08 13:46:10|3008.79|3008.79|3008.79|3008.79|3008.79|3008.79|3008.63|3008.63|0
1654695990000|2022-06-08 13:46:30|3009.03|3009.03|3009.06|3009.06|3009.06|3009.06|3009.03|3009.03|0
1654696000000|2022-06-08 13:46:40|3009.39|3009.39|3009.39|3009.39|3009.39|3009.39|3009.39|3009.39|0
1654696020000|2022-06-08 13:47:00|3009.06|3009.06|3009.06|3009.06|3009.06|3009.06|3009.06|3009.06|0
1654696040000|2022-06-08 13:47:20|3009.16|3009.16|3008.73|3008.73|3009.16|3009.16|3008.73|3008.73|0
1654696050000|2022-06-08 13:47:30|3009.09|3009.09|3010.19|3010.19|3010.19|3010.19|3009.09|3009.09|0
1654696060000|2022-06-08 13:47:40|3010.34|3010.34|3010.33|3010.33|3010.43|3010.43|3010.33|3010.33|0
1654696070000|2022-06-08 13:47:50|3010.66|3010.66|3010.66|3010.66|3010.66|3010.66|3010.66|3010.66|0
1654696080000|2022-06-08 13:48:00|3010.33|3010.33|3010.44|3010.44|3010.44|3010.44|3010.33|3010.33|0
1654696090000|2022-06-08 13:48:10|3010.49|3010.49|3010.49|3010.49|3010.49|3010.49|3010.49|3010.49|0
1654696100000|2022-06-08 13:48:20|3010.59|3010.59|3010.59|3010.59|3010.59|3010.59|3010.59|3010.59|0
1654696130000|2022-06-08 13:48:50|3010.68|3010.68|3010.83|3010.83|3010.83|3010.83|3010.68|3010.68|0
1654696140000|2022-06-08 13:49:00|3010.9|3010.9|3010.9|3010.9|3010.9|3010.9|3010.9|3010.9|0
1654696150000|2022-06-08 13:49:10|3011.24|3011.24|3011.39|3011.39|3011.49|3011.49|3011.19|3011.19|0
1654696180000|2022-06-08 13:49:40|3011.44|3011.44|3011.32|3011.32|3011.44|3011.44|3011.32|3011.32|0
1654696190000|2022-06-08 13:49:50|3010.98|3010.98|3010.65|3010.65|3011.08|3011.08|3010.65|3010.65|0
1654696210000|2022-06-08 13:50:10|3010.54|3010.54|3010.54|3010.54|3010.54|3010.54|3010.54|3010.54|0
1654696270000|2022-06-08 13:51:10|3011.21|3011.21|3011.21|3011.21|3011.21|3011.21|3011.21|3011.21|0
1654696280000|2022-06-08 13:51:20|3011.44|3011.44|3011.44|3011.44|3011.44|3011.44|3011.44|3011.44|0
1654696300000|2022-06-08 13:51:40|3011.6|3011.6|3011.6|3011.6|3011.6|3011.6|3011.6|3011.6|0
1654696310000|2022-06-08 13:51:50|3011.68|3011.68|3011.76|3011.76|3011.76|3011.76|3011.68|3011.68|0
1654696320000|2022-06-08 13:52:00|3012.09|3012.09|3012.1|3012.1|3012.19|3012.19|3012.09|3012.09|0
1654696390000|2022-06-08 13:53:10|3011.96|3011.96|3011.65|3011.65|3011.96|3011.96|3011.65|3011.65|0
1654696400000|2022-06-08 13:53:20|3011.55|3011.55|3010.24|3010.24|3011.55|3011.55|3010.24|3010.24|0
1654696410000|2022-06-08 13:53:30|3010.16|3010.16|3010|3010|3010.16|3010.16|3010|3010|0
1654696420000|2022-06-08 13:53:40|3009.92|3009.92|3009.92|3009.92|3009.92|3009.92|3009.92|3009.92|0
1654696430000|2022-06-08 13:53:50|3009.84|3009.84|3009.73|3009.73|3009.84|3009.84|3009.63|3009.63|0
1654696440000|2022-06-08 13:54:00|3009.4|3009.4|3009.17|3009.17|3009.4|3009.4|3009.17|3009.17|0
1654696450000|2022-06-08 13:54:10|3009.38|3009.38|3009.38|3009.38|3009.38|3009.38|3009.38|3009.38|0
1654696460000|2022-06-08 13:54:20|3009.16|3009.16|3009.16|3009.16|3009.16|3009.16|3009.16|3009.16|0
1654696480000|2022-06-08 13:54:40|3009.82|3009.82|3009.82|3009.82|3009.82|3009.82|3009.82|3009.82|0
1654696500000|2022-06-08 13:55:00|3010.16|3010.16|3010.08|3010.08|3010.16|3010.16|3009.98|3009.98|0
1654696510000|2022-06-08 13:55:10|3009.98|3009.98|3009.98|3009.98|3009.98|3009.98|3009.98|3009.98|0
1654696520000|2022-06-08 13:55:20|3010.09|3010.09|3010.64|3010.64|3010.66|3010.66|3010.09|3010.09|0
1654696530000|2022-06-08 13:55:30|3010.69|3010.69|3010.35|3010.35|3010.69|3010.69|3010.35|3010.35|0
1654696560000|2022-06-08 13:56:00|3010.46|3010.46|3010.46|3010.46|3010.46|3010.46|3010.46|3010.46|0
1654696610000|2022-06-08 13:56:50|3010.56|3010.56|3010.72|3010.72|3010.72|3010.72|3010.56|3010.56|0
1654696630000|2022-06-08 13:57:10|3010.59|3010.59|3010.59|3010.59|3010.59|3010.59|3010.59|3010.59|0
1654696640000|2022-06-08 13:57:20|3010.66|3010.66|3010.66|3010.66|3010.74|3010.74|3010.66|3010.66|0
1654696650000|2022-06-08 13:57:30|3010.79|3010.79|3010.79|3010.79|3010.79|3010.79|3010.79|3010.79|0
1654696670000|2022-06-08 13:57:50|3010.69|3010.69|3010.69|3010.69|3010.69|3010.69|3010.69|3010.69|0
1654696690000|2022-06-08 13:58:10|3010.61|3010.61|3010.61|3010.61|3010.61|3010.61|3010.61|3010.61|0
1654696710000|2022-06-08 13:58:30|3010.51|3010.51|3010.43|3010.43|3010.51|3010.51|3010.43|3010.43|0
1654696720000|2022-06-08 13:58:40|3010.65|3010.65|3010.65|3010.65|3010.65|3010.65|3010.65|3010.65|0
1654696740000|2022-06-08 13:59:00|3010.57|3010.57|3010.55|3010.55|3010.65|3010.65|3010.55|3010.55|0
1654696750000|2022-06-08 13:59:10|3010.47|3010.47|3010.47|3010.47|3010.47|3010.47|3010.47|3010.47|0
1654696780000|2022-06-08 13:59:40|3010.14|3010.14|3010.14|3010.14|3010.14|3010.14|3010.14|3010.14|0
1654696790000|2022-06-08 13:59:50|3009.73|3009.73|3009.31|3009.31|3009.73|3009.73|3009.31|3009.31|0
1654696800000|2022-06-08 14:00:00|3009.21|3009.21|3009.41|3009.41|3009.41|3009.41|3009.21|3009.21|0
1654696810000|2022-06-08 14:00:10|3009.45|3009.45|3009.45|3009.45|3009.45|3009.45|3009.45|3009.45|0
1654696820000|2022-06-08 14:00:20|3009.55|3009.55|3009.44|3009.44|3009.55|3009.55|3009.44|3009.44|0
1654696830000|2022-06-08 14:00:30|3009.48|3009.48|3009.69|3009.69|3009.69|3009.69|3009.48|3009.48|0
1654696840000|2022-06-08 14:00:40|3009.35|3009.35|3009.35|3009.35|3009.35|3009.35|3009.35|3009.35|0
1654696860000|2022-06-08 14:01:00|3009.43|3009.43|3009.22|3009.22|3009.43|3009.43|3009.22|3009.22|0
1654696870000|2022-06-08 14:01:10|3009.14|3009.14|3008.41|3008.41|3009.14|3009.14|3008.37|3008.37|0
1654696880000|2022-06-08 14:01:20|3008.53|3008.53|3008.38|3008.38|3008.53|3008.53|3008.38|3008.38|0
1654696890000|2022-06-08 14:01:30|3008.15|3008.15|3008.15|3008.15|3008.15|3008.15|3008.15|3008.15|0
1654696900000|2022-06-08 14:01:40|3008.32|3008.32|3008.43|3008.43|3008.43|3008.43|3008.32|3008.32|0
1654696910000|2022-06-08 14:01:50|3008.47|3008.47|3008.35|3008.35|3008.47|3008.47|3008.35|3008.35|0
1654696920000|2022-06-08 14:02:00|3008.58|3008.58|3008.89|3008.89|3008.89|3008.89|3008.58|3008.58|0
1654696940000|2022-06-08 14:02:20|3008.85|3008.85|3009.05|3009.05|3009.05|3009.05|3008.85|3008.85|0
1654696950000|2022-06-08 14:02:30|3009.63|3009.63|3009.75|3009.75|3009.75|3009.75|3009.63|3009.63|0
1654696960000|2022-06-08 14:02:40|3009.79|3009.79|3009.68|3009.68|3009.79|3009.79|3009.68|3009.68|0
1654696990000|2022-06-08 14:03:10|3010.74|3010.74|3011.08|3011.08|3011.24|3011.24|3010.74|3010.74|0
1654697020000|2022-06-08 14:03:40|3011.16|3011.16|3011.49|3011.49|3011.49|3011.49|3011.16|3011.16|0
1654697030000|2022-06-08 14:03:50|3011.31|3011.31|3011.42|3011.42|3011.42|3011.42|3011.31|3011.31|0
1654697040000|2022-06-08 14:04:00|3011.53|3011.53|3011.53|3011.53|3011.53|3011.53|3011.53|3011.53|0
1654697050000|2022-06-08 14:04:10|3011.73|3011.73|3011.73|3011.73|3011.73|3011.73|3011.63|3011.63|0
1654697060000|2022-06-08 14:04:20|3011.77|3011.77|3011.6|3011.6|3011.77|3011.77|3011.6|3011.6|0
1654697070000|2022-06-08 14:04:30|3011.49|3011.49|3011.49|3011.49|3011.49|3011.49|3011.49|3011.49|0
1654697080000|2022-06-08 14:04:40|3011.67|3011.67|3011.23|3011.23|3011.67|3011.67|3011.23|3011.23|0
1654697090000|2022-06-08 14:04:50|3011.19|3011.19|3011.19|3011.19|3011.19|3011.19|3011.19|3011.19|0
1654697100000|2022-06-08 14:05:00|3011.53|3011.53|3011.39|3011.39|3011.53|3011.53|3011.35|3011.35|0
1654697110000|2022-06-08 14:05:10|3011.26|3011.26|3011.26|3011.26|3011.26|3011.26|3011.26|3011.26|0
1654697120000|2022-06-08 14:05:20|3011.18|3011.18|3010.85|3010.85|3011.18|3011.18|3010.85|3010.85|0
1654697140000|2022-06-08 14:05:40|3010.67|3010.67|3010.2|3010.2|3010.67|3010.67|3010.2|3010.2|0
1654697150000|2022-06-08 14:05:50|3010.45|3010.45|3010.2|3010.2|3010.45|3010.45|3010.2|3010.2|0
1654697160000|2022-06-08 14:06:00|3010.54|3010.54|3010.86|3010.86|3010.91|3010.91|3010.54|3010.54|0
1654697170000|2022-06-08 14:06:10|3010.94|3010.94|3010.94|3010.94|3010.94|3010.94|3010.94|3010.94|0
1654697180000|2022-06-08 14:06:20|3011.05|3011.05|3011.15|3011.15|3011.15|3011.15|3011.05|3011.05|0
1654697190000|2022-06-08 14:06:30|3010.94|3010.94|3011.07|3011.07|3011.07|3011.07|3010.94|3010.94|0
1654697210000|2022-06-08 14:06:50|3011.21|3011.21|3011.39|3011.39|3011.39|3011.39|3011.21|3011.21|0
1654697220000|2022-06-08 14:07:00|3011.06|3011.06|3010.89|3010.89|3011.06|3011.06|3010.68|3010.68|0
1654697260000|2022-06-08 14:07:40|3010.82|3010.82|3010.65|3010.65|3010.82|3010.82|3010.65|3010.65|0
1654697270000|2022-06-08 14:07:50|3011.06|3011.06|3011.06|3011.06|3011.06|3011.06|3011.06|3011.06|0
1654697280000|2022-06-08 14:08:00|3011.39|3011.39|3011.5|3011.5|3011.5|3011.5|3011.39|3011.39|0
1654697300000|2022-06-08 14:08:20|3011.16|3011.16|3011.16|3011.16|3011.16|3011.16|3011.16|3011.16|0
1654697310000|2022-06-08 14:08:30|3011.27|3011.27|3011.37|3011.37|3011.47|3011.47|3011.27|3011.27|0
1654697330000|2022-06-08 14:08:50|3011.33|3011.33|3011.33|3011.33|3011.33|3011.33|3011.33|3011.33|0
1654697340000|2022-06-08 14:09:00|3011|3011|3010.9|3010.9|3011|3011|3010.9|3010.9|0
1654697350000|2022-06-08 14:09:10|3010.98|3010.98|3010.74|3010.74|3010.98|3010.98|3010.74|3010.74|0
1654697370000|2022-06-08 14:09:30|3010.78|3010.78|3010.65|3010.65|3010.82|3010.82|3010.65|3010.65|0
1654697380000|2022-06-08 14:09:40|3010.49|3010.49|3010.16|3010.16|3010.49|3010.49|3010.16|3010.16|0
1654697400000|2022-06-08 14:10:00|3010.08|3010.08|3010.08|3010.08|3010.08|3010.08|3010.08|3010.08|0
1654697410000|2022-06-08 14:10:10|3010.16|3010.16|3009.36|3009.36|3010.16|3010.16|3009.26|3009.26|0
1654697420000|2022-06-08 14:10:20|3009.43|3009.43|3009.43|3009.43|3009.43|3009.43|3009.43|3009.43|0
1654697430000|2022-06-08 14:10:30|3009.53|3009.53|3009.72|3009.72|3009.8|3009.8|3009.53|3009.53|0
1654697440000|2022-06-08 14:10:40|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|0
1654697450000|2022-06-08 14:10:50|3009.43|3009.43|3009.43|3009.43|3009.43|3009.43|3009.43|3009.43|0
1654697460000|2022-06-08 14:11:00|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|0
1654697470000|2022-06-08 14:11:10|3009.43|3009.43|3009.29|3009.29|3009.43|3009.43|3009.29|3009.29|0
1654697480000|2022-06-08 14:11:20|3009.19|3009.19|3008.66|3008.66|3009.19|3009.19|3008.66|3008.66|0
1654697490000|2022-06-08 14:11:30|3008.33|3008.33|3008.33|3008.33|3008.33|3008.33|3008.33|3008.33|0
1654697500000|2022-06-08 14:11:40|3008.12|3008.12|3008.07|3008.07|3008.12|3008.12|3008.07|3008.07|0
1654697510000|2022-06-08 14:11:50|3008.04|3008.04|3008.38|3008.38|3008.38|3008.38|3008.04|3008.04|0
1654697520000|2022-06-08 14:12:00|3008.71|3008.71|3008.41|3008.41|3008.82|3008.82|3008.41|3008.41|0
1654697550000|2022-06-08 14:12:30|3008.25|3008.25|3008.41|3008.41|3008.41|3008.41|3008.25|3008.25|0
1654697560000|2022-06-08 14:12:40|3008.29|3008.29|3008.29|3008.29|3008.29|3008.29|3008.29|3008.29|0
1654697640000|2022-06-08 14:14:00|3008.21|3008.21|3007.87|3007.87|3008.21|3008.21|3007.87|3007.87|0
1654697650000|2022-06-08 14:14:10|3007.69|3007.69|3007.95|3007.95|3007.95|3007.95|3007.62|3007.62|0
1654697660000|2022-06-08 14:14:20|3007.62|3007.62|3007.92|3007.92|3007.92|3007.92|3007.62|3007.62|0
1654697670000|2022-06-08 14:14:30|3007.85|3007.85|3007.85|3007.85|3007.85|3007.85|3007.85|3007.85|0
1654697680000|2022-06-08 14:14:40|3007.9|3007.9|3007.9|3007.9|3007.9|3007.9|3007.9|3007.9|0
1654697690000|2022-06-08 14:14:50|3007.8|3007.8|3007.8|3007.8|3007.8|3007.8|3007.8|3007.8|0
1654697700000|2022-06-08 14:15:00|3007.69|3007.69|3006.17|3006.17|3007.69|3007.69|3006.17|3006.17|0
1654697710000|2022-06-08 14:15:10|3006.09|3006.09|3006.07|3006.07|3006.25|3006.25|3006.07|3006.07|0
1654697720000|2022-06-08 14:15:20|3005.86|3005.86|3005.86|3005.86|3005.86|3005.86|3005.86|3005.86|0
1654697730000|2022-06-08 14:15:30|3005.96|3005.96|3005.88|3005.88|3005.96|3005.96|3005.88|3005.88|0
1654697740000|2022-06-08 14:15:40|3005.8|3005.8|3005.8|3005.8|3005.8|3005.8|3005.8|3005.8|0
1654697750000|2022-06-08 14:15:50|3005.88|3005.88|3005.88|3005.88|3005.88|3005.88|3005.88|3005.88|0
1654697760000|2022-06-08 14:16:00|3005.55|3005.55|3005.55|3005.55|3005.55|3005.55|3005.55|3005.55|0
1654697770000|2022-06-08 14:16:10|3005.65|3005.65|3005.57|3005.57|3005.65|3005.65|3005.57|3005.57|0
1654697810000|2022-06-08 14:16:50|3005.32|3005.32|3004.95|3004.95|3005.32|3005.32|3004.88|3004.88|0
1654697820000|2022-06-08 14:17:00|3004.82|3004.82|3004.82|3004.82|3004.82|3004.82|3004.82|3004.82|0
1654697850000|2022-06-08 14:17:30|3004.72|3004.72|3004.72|3004.72|3004.72|3004.72|3004.72|3004.72|0
1654697860000|2022-06-08 14:17:40|3005.05|3005.05|3005.05|3005.05|3005.05|3005.05|3005.05|3005.05|0
1654697870000|2022-06-08 14:17:50|3004.72|3004.72|3004.72|3004.72|3004.72|3004.72|3004.72|3004.72|0
1654697880000|2022-06-08 14:18:00|3004.61|3004.61|3004.77|3004.77|3004.77|3004.77|3004.53|3004.53|0
1654697890000|2022-06-08 14:18:10|3004.61|3004.61|3004.77|3004.77|3004.77|3004.77|3004.61|3004.61|0
1654697910000|2022-06-08 14:18:30|3004.67|3004.67|3004.6|3004.6|3004.67|3004.67|3004.6|3004.6|0
1654697920000|2022-06-08 14:18:40|3004.8|3004.8|3004.7|3004.7|3005.03|3005.03|3004.7|3004.7|0
1654697940000|2022-06-08 14:19:00|3004.68|3004.68|3004.56|3004.56|3004.68|3004.68|3004.56|3004.56|0
1654697950000|2022-06-08 14:19:10|3004.67|3004.67|3005.03|3005.03|3005.03|3005.03|3004.59|3004.59|0
1654697980000|2022-06-08 14:19:40|3005.15|3005.15|3005.15|3005.15|3005.15|3005.15|3005.15|3005.15|0
1654697990000|2022-06-08 14:19:50|3005.49|3005.49|3005.49|3005.49|3005.49|3005.49|3005.49|3005.49|0
1654698000000|2022-06-08 14:20:00|3005.59|3005.59|3005.69|3005.69|3005.69|3005.69|3005.59|3005.59|0
1654698010000|2022-06-08 14:20:10|3005.77|3005.77|3005.77|3005.77|3005.77|3005.77|3005.77|3005.77|0
1654698060000|2022-06-08 14:21:00|3005.69|3005.69|3005.69|3005.69|3005.69|3005.69|3005.69|3005.69|0
1654698070000|2022-06-08 14:21:10|3006.03|3006.03|3006.1|3006.1|3006.1|3006.1|3006.03|3006.03|0
1654698080000|2022-06-08 14:21:20|3006.2|3006.2|3007.59|3007.59|3007.59|3007.59|3006.2|3006.2|0
1654698090000|2022-06-08 14:21:30|3007.49|3007.49|3007.62|3007.62|3007.73|3007.73|3007.4|3007.4|0
1654698100000|2022-06-08 14:21:40|3007.51|3007.51|3007.51|3007.51|3007.51|3007.51|3007.51|3007.51|0
1654698110000|2022-06-08 14:21:50|3007.59|3007.59|3007.52|3007.52|3007.59|3007.59|3007.52|3007.52|0
1654698130000|2022-06-08 14:22:10|3007.6|3007.6|3007.6|3007.6|3007.6|3007.6|3007.6|3007.6|0
1654698140000|2022-06-08 14:22:20|3007.39|3007.39|3007.57|3007.57|3007.57|3007.57|3007.39|3007.39|0
1654698190000|2022-06-08 14:23:10|3007.47|3007.47|3007.57|3007.57|3007.57|3007.57|3007.47|3007.47|0
1654698250000|2022-06-08 14:24:10|3007.49|3007.49|3007.49|3007.49|3007.49|3007.49|3007.49|3007.49|0
1654698280000|2022-06-08 14:24:40|3007.16|3007.16|3007.16|3007.16|3007.16|3007.16|3007.16|3007.16|0
1654698300000|2022-06-08 14:25:00|3007.05|3007.05|3006.94|3006.94|3007.05|3007.05|3006.94|3006.94|0
1654698350000|2022-06-08 14:25:50|3006.78|3006.78|3006.71|3006.71|3006.78|3006.78|3006.71|3006.71|0
1654698360000|2022-06-08 14:26:00|3006.59|3006.59|3006.37|3006.37|3006.59|3006.59|3006.37|3006.37|0
1654698380000|2022-06-08 14:26:20|3006.21|3006.21|3006.1|3006.1|3006.21|3006.21|3006.1|3006.1|0
1654698390000|2022-06-08 14:26:30|3005.93|3005.93|3005.93|3005.93|3006.27|3006.27|3005.93|3005.93|0
1654698410000|2022-06-08 14:26:50|3006.01|3006.01|3006.01|3006.01|3006.01|3006.01|3006.01|3006.01|0
1654698430000|2022-06-08 14:27:10|3006.35|3006.35|3006.35|3006.35|3006.35|3006.35|3006.35|3006.35|0
1654698460000|2022-06-08 14:27:40|3006.23|3006.23|3005.9|3005.9|3006.23|3006.23|3005.9|3005.9|0
1654698470000|2022-06-08 14:27:50|3005.8|3005.8|3005.8|3005.8|3005.8|3005.8|3005.8|3005.8|0
1654698480000|2022-06-08 14:28:00|3005.9|3005.9|3006.26|3006.26|3006.26|3006.26|3005.83|3005.83|0
1654698520000|2022-06-08 14:28:40|3006.44|3006.44|3006.72|3006.72|3006.72|3006.72|3006.44|3006.44|0
1654698540000|2022-06-08 14:29:00|3006.8|3006.8|3006.63|3006.63|3006.8|3006.8|3006.63|3006.63|0
1654698550000|2022-06-08 14:29:10|3006.29|3006.29|3006.29|3006.29|3006.29|3006.29|3006.29|3006.29|0
1654698560000|2022-06-08 14:29:20|3006.25|3006.25|3006.25|3006.25|3006.25|3006.25|3006.25|3006.25|0
1654698580000|2022-06-08 14:29:40|3006.65|3006.65|3006.65|3006.65|3006.65|3006.65|3006.65|3006.65|0
1654698590000|2022-06-08 14:29:50|3006.3|3006.3|3006.3|3006.3|3006.3|3006.3|3006.3|3006.3|0
1654698600000|2022-06-08 14:30:00|3006.21|3006.21|3005.68|3005.68|3006.31|3006.31|3005.68|3005.68|0
1654698610000|2022-06-08 14:30:10|3005.58|3005.58|3006.02|3006.02|3006.02|3006.02|3005.58|3005.58|0
1654698640000|2022-06-08 14:30:40|3005.49|3005.49|3005.49|3005.49|3005.49|3005.49|3005.49|3005.49|0
1654698660000|2022-06-08 14:31:00|3005.31|3005.31|3005.31|3005.31|3005.31|3005.31|3005.31|3005.31|0
1654698680000|2022-06-08 14:31:20|3005.39|3005.39|3005.39|3005.39|3005.39|3005.39|3005.39|3005.39|0
1654698690000|2022-06-08 14:31:30|3005.31|3005.31|3005.31|3005.31|3005.31|3005.31|3005.31|3005.31|0
1654698710000|2022-06-08 14:31:50|3005.23|3005.23|3005.15|3005.15|3005.23|3005.23|3005.15|3005.15|0
1654698720000|2022-06-08 14:32:00|3005.04|3005.04|3004.82|3004.82|3005.04|3005.04|3004.82|3004.82|0
1654698730000|2022-06-08 14:32:10|3004.72|3004.72|3004.14|3004.14|3004.72|3004.72|3004.14|3004.14|0
1654698740000|2022-06-08 14:32:20|3004.22|3004.22|3004.22|3004.22|3004.22|3004.22|3004.11|3004.11|0
1654698750000|2022-06-08 14:32:30|3004.11|3004.11|3003.9|3003.9|3004.11|3004.11|3003.9|3003.9|0
1654698770000|2022-06-08 14:32:50|3003.78|3003.78|3003.81|3003.81|3003.81|3003.81|3003.67|3003.67|0
1654698780000|2022-06-08 14:33:00|3003.92|3003.92|3003.82|3003.82|3003.92|3003.92|3003.82|3003.82|0
1654698790000|2022-06-08 14:33:10|3003.72|3003.72|3003.41|3003.41|3003.72|3003.72|3003.41|3003.41|0
1654698800000|2022-06-08 14:33:20|3003.33|3003.33|3003.22|3003.22|3003.43|3003.43|3003.22|3003.22|0
1654698810000|2022-06-08 14:33:30|3003.36|3003.36|3003.08|3003.08|3003.36|3003.36|3002.97|3002.97|0
1654698820000|2022-06-08 14:33:40|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|0
1654698840000|2022-06-08 14:34:00|3002.79|3002.79|3002.69|3002.69|3002.79|3002.79|3002.69|3002.69|0
1654698850000|2022-06-08 14:34:10|3002.79|3002.79|3003.23|3003.23|3003.23|3003.23|3002.79|3002.79|0
1654698890000|2022-06-08 14:34:50|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|0
1654698900000|2022-06-08 14:35:00|3003.34|3003.34|3003.26|3003.26|3003.34|3003.34|3003.26|3003.26|0
1654698910000|2022-06-08 14:35:10|3003.02|3003.02|3003.02|3003.02|3003.02|3003.02|3003.02|3003.02|0
1654698920000|2022-06-08 14:35:20|3003.2|3003.2|3003.2|3003.2|3003.2|3003.2|3003.2|3003.2|0
1654698940000|2022-06-08 14:35:40|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|0
1654698950000|2022-06-08 14:35:50|3002.92|3002.92|3002.81|3002.81|3002.92|3002.92|3002.81|3002.81|0
1654698960000|2022-06-08 14:36:00|3002.73|3002.73|3002.77|3002.77|3002.81|3002.81|3002.47|3002.47|0
1654698970000|2022-06-08 14:36:10|3002.62|3002.62|3002.57|3002.57|3002.62|3002.62|3002.57|3002.57|0
1654698980000|2022-06-08 14:36:20|3002.62|3002.62|3002.62|3002.62|3002.62|3002.62|3002.62|3002.62|0
1654698990000|2022-06-08 14:36:30|3002.51|3002.51|3002.51|3002.51|3002.51|3002.51|3002.51|3002.51|0
1654699000000|2022-06-08 14:36:40|3002.37|3002.37|3002.37|3002.37|3002.37|3002.37|3002.37|3002.37|0
1654699020000|2022-06-08 14:37:00|3002.7|3002.7|3002.46|3002.46|3002.7|3002.7|3002.46|3002.46|0
1654699030000|2022-06-08 14:37:10|3002.13|3002.13|3001.7|3001.7|3002.13|3002.13|3001.7|3001.7|0
1654699050000|2022-06-08 14:37:30|3001.38|3001.38|3000.72|3000.72|3001.38|3001.38|3000.57|3000.57|0
1654699070000|2022-06-08 14:37:50|3000.61|3000.61|3000.61|3000.61|3000.61|3000.61|3000.61|3000.61|0
1654699090000|2022-06-08 14:38:10|3000.51|3000.51|3000.51|3000.51|3000.61|3000.61|3000.51|3000.51|0
1654699100000|2022-06-08 14:38:20|3000.39|3000.39|3000.24|3000.24|3000.39|3000.39|3000.13|3000.13|0
1654699110000|2022-06-08 14:38:30|3000.12|3000.12|3000.01|3000.01|3000.12|3000.12|3000.01|3000.01|0
1654699120000|2022-06-08 14:38:40|2999.9|2999.9|2999.9|2999.9|2999.9|2999.9|2999.9|2999.9|0
1654699130000|2022-06-08 14:38:50|2999.92|2999.92|2999.66|2999.66|2999.92|2999.92|2999.66|2999.66|0
1654699140000|2022-06-08 14:39:00|3000|3000|2999.91|2999.91|3000|3000|2999.91|2999.91|0
1654699150000|2022-06-08 14:39:10|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|0
1654699160000|2022-06-08 14:39:20|2999.53|2999.53|2999.02|2999.02|2999.53|2999.53|2999.02|2999.02|0
1654699170000|2022-06-08 14:39:30|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|0
1654699190000|2022-06-08 14:39:50|2998.86|2998.86|2998.45|2998.45|2998.86|2998.86|2998.45|2998.45|0
1654699200000|2022-06-08 14:40:00|2998.26|2998.26|2998.26|2998.26|2998.26|2998.26|2998.26|2998.26|0
1654699210000|2022-06-08 14:40:10|2998.19|2998.19|2997.63|2997.63|2998.19|2998.19|2997.63|2997.63|0
1654699220000|2022-06-08 14:40:20|2997.97|2997.97|2996.97|2996.97|2997.97|2997.97|2996.97|2996.97|0
1654699230000|2022-06-08 14:40:30|2996.86|2996.86|2996.72|2996.72|2996.86|2996.86|2996.72|2996.72|0
1654699240000|2022-06-08 14:40:40|2996.8|2996.8|2997.21|2997.21|2997.21|2997.21|2996.8|2996.8|0
1654699250000|2022-06-08 14:40:50|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|0
1654699270000|2022-06-08 14:41:10|2996.98|2996.98|2997.12|2997.12|2997.12|2997.12|2996.98|2996.98|0
1654699280000|2022-06-08 14:41:20|2997.29|2997.29|2997.22|2997.22|2997.29|2997.29|2997.22|2997.22|0
1654699310000|2022-06-08 14:41:50|2997.14|2997.14|2997.14|2997.14|2997.47|2997.47|2997.14|2997.14|0
1654699320000|2022-06-08 14:42:00|2996.91|2996.91|2996.72|2996.72|2996.91|2996.91|2996.72|2996.72|0
1654699330000|2022-06-08 14:42:10|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|0
1654699350000|2022-06-08 14:42:30|2996.16|2996.16|2996.16|2996.16|2996.16|2996.16|2996.16|2996.16|0
1654699360000|2022-06-08 14:42:40|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|2996.06|0
1654699370000|2022-06-08 14:42:50|2995.88|2995.88|2995.8|2995.8|2995.88|2995.88|2995.8|2995.8|0
1654699380000|2022-06-08 14:43:00|2996.13|2996.13|2995.47|2995.47|2996.13|2996.13|2995.47|2995.47|0
1654699390000|2022-06-08 14:43:10|2995.39|2995.39|2995.16|2995.16|2995.39|2995.39|2995.16|2995.16|0
1654699400000|2022-06-08 14:43:20|2995.08|2995.08|2995.52|2995.52|2995.7|2995.7|2995.08|2995.08|0
1654699410000|2022-06-08 14:43:30|2995.45|2995.45|2995.27|2995.27|2995.45|2995.45|2995.27|2995.27|0
1654699420000|2022-06-08 14:43:40|2995.08|2995.08|2994.19|2994.19|2995.08|2995.08|2994.19|2994.19|0
1654699430000|2022-06-08 14:43:50|2994.06|2994.06|2993.64|2993.64|2994.06|2994.06|2993.64|2993.64|0
1654699440000|2022-06-08 14:44:00|2993.56|2993.56|2994|2994|2994|2994|2993.56|2993.56|0
1654699460000|2022-06-08 14:44:20|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|0
1654699480000|2022-06-08 14:44:40|2994.07|2994.07|2994.11|2994.11|2994.18|2994.18|2994.07|2994.07|0
1654699500000|2022-06-08 14:45:00|2994|2994|2993.74|2993.74|2994.05|2994.05|2993.72|2993.72|0
1654699510000|2022-06-08 14:45:10|2993.85|2993.85|2993.85|2993.85|2993.85|2993.85|2993.85|2993.85|0
1654699520000|2022-06-08 14:45:20|2993.75|2993.75|2993.75|2993.75|2993.75|2993.75|2993.75|2993.75|0
1654699530000|2022-06-08 14:45:30|2993.78|2993.78|2993.85|2993.85|2993.85|2993.85|2993.78|2993.78|0
1654699570000|2022-06-08 14:46:10|2993.78|2993.78|2993.51|2993.51|2993.78|2993.78|2993.51|2993.51|0
1654699580000|2022-06-08 14:46:20|2993.44|2993.44|2993.51|2993.51|2993.51|2993.51|2993.44|2993.44|0
1654699610000|2022-06-08 14:46:50|2993.43|2993.43|2993.85|2993.85|2993.85|2993.85|2993.43|2993.43|0
1654699620000|2022-06-08 14:47:00|2993.93|2993.93|2994.29|2994.29|2994.29|2994.29|2993.93|2993.93|0
1654699660000|2022-06-08 14:47:40|2994.33|2994.33|2994.28|2994.28|2994.33|2994.33|2994.28|2994.28|0
1654699690000|2022-06-08 14:48:10|2994.36|2994.36|2994.26|2994.26|2994.36|2994.36|2994.26|2994.26|0
1654699700000|2022-06-08 14:48:20|2994.15|2994.15|2994.15|2994.15|2994.15|2994.15|2994.15|2994.15|0
1654699720000|2022-06-08 14:48:40|2994.82|2994.82|2994.49|2994.49|2994.82|2994.82|2994.49|2994.49|0
1654699750000|2022-06-08 14:49:10|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|0
1654699770000|2022-06-08 14:49:30|2994.91|2994.91|2994.6|2994.6|2994.91|2994.91|2994.5|2994.5|0
1654699780000|2022-06-08 14:49:40|2994.5|2994.5|2994.5|2994.5|2994.5|2994.5|2994.5|2994.5|0
1654699790000|2022-06-08 14:49:50|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|0
1654699810000|2022-06-08 14:50:10|2994.51|2994.51|2994.62|2994.62|2994.62|2994.62|2994.51|2994.51|0
1654699830000|2022-06-08 14:50:30|2994.95|2994.95|2995.67|2995.67|2995.67|2995.67|2994.95|2994.95|0
1654699850000|2022-06-08 14:50:50|2995.75|2995.75|2995.83|2995.83|2995.83|2995.83|2995.75|2995.75|0
1654699860000|2022-06-08 14:51:00|2995.9|2995.9|2995.9|2995.9|2995.9|2995.9|2995.9|2995.9|0
1654699870000|2022-06-08 14:51:10|2996|2996|2996|2996|2996|2996|2996|2996|0
1654699900000|2022-06-08 14:51:40|2996.33|2996.33|2996.33|2996.33|2996.33|2996.33|2996.33|2996.33|0
1654699910000|2022-06-08 14:51:50|2996.52|2996.52|2996.54|2996.54|2996.54|2996.54|2996.43|2996.43|0
1654699920000|2022-06-08 14:52:00|2996.87|2996.87|2997.3|2997.3|2997.3|2997.3|2996.87|2996.87|0
1654699930000|2022-06-08 14:52:10|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|0
1654699940000|2022-06-08 14:52:20|2997.2|2997.2|2997.1|2997.1|2997.2|2997.2|2997.1|2997.1|0
1654699950000|2022-06-08 14:52:30|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|0
1654699960000|2022-06-08 14:52:40|2996.95|2996.95|2997.05|2997.05|2997.05|2997.05|2996.95|2996.95|0
1654699970000|2022-06-08 14:52:50|2997.13|2997.13|2997.93|2997.93|2997.93|2997.93|2997.13|2997.13|0
1654699980000|2022-06-08 14:53:00|2998.01|2998.01|3000.51|3000.51|3000.51|3000.51|2998.01|2998.01|0
1654699990000|2022-06-08 14:53:10|3000.61|3000.61|3000.61|3000.61|3000.61|3000.61|3000.61|3000.61|0
1654700000000|2022-06-08 14:53:20|3000.7|3000.7|3001.09|3001.09|3001.09|3001.09|3000.7|3000.7|0
1654700020000|2022-06-08 14:53:40|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|0
1654700030000|2022-06-08 14:53:50|3001.05|3001.05|3001.01|3001.01|3001.05|3001.05|3001.01|3001.01|0
1654700040000|2022-06-08 14:54:00|3000.92|3000.92|3000.92|3000.92|3000.92|3000.92|3000.92|3000.92|0
1654700050000|2022-06-08 14:54:10|3001.04|3001.04|3001.04|3001.04|3001.04|3001.04|3001.04|3001.04|0
1654700070000|2022-06-08 14:54:30|3000.93|3000.93|3000.93|3000.93|3000.93|3000.93|3000.93|3000.93|0
1654700080000|2022-06-08 14:54:40|3000.86|3000.86|3001.08|3001.08|3001.08|3001.08|3000.86|3000.86|0
1654700100000|2022-06-08 14:55:00|3000.75|3000.75|3000.91|3000.91|3000.99|3000.99|3000.75|3000.75|0
1654700110000|2022-06-08 14:55:10|3000.75|3000.75|3000.83|3000.83|3000.83|3000.83|3000.75|3000.75|0
1654700140000|2022-06-08 14:55:40|3000.91|3000.91|3000.91|3000.91|3000.91|3000.91|3000.91|3000.91|0
1654700150000|2022-06-08 14:55:50|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|0
1654700160000|2022-06-08 14:56:00|3000.72|3000.72|3000.62|3000.62|3000.72|3000.72|3000.62|3000.62|0
1654700170000|2022-06-08 14:56:10|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|3000.8|0
1654700190000|2022-06-08 14:56:30|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|0
1654700210000|2022-06-08 14:56:50|3000.18|3000.18|3000.26|3000.26|3000.26|3000.26|3000.18|3000.18|0
1654700230000|2022-06-08 14:57:10|3000.34|3000.34|3000.45|3000.45|3000.45|3000.45|3000.34|3000.34|0
1654700240000|2022-06-08 14:57:20|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|0
1654700260000|2022-06-08 14:57:40|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|0
1654700290000|2022-06-08 14:58:10|3000.38|3000.38|3000.67|3000.67|3000.67|3000.67|3000.3|3000.3|0
1654700320000|2022-06-08 14:58:40|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|0
1654700330000|2022-06-08 14:58:50|3000.61|3000.61|3000.69|3000.69|3000.69|3000.69|3000.61|3000.61|0
1654700340000|2022-06-08 14:59:00|3000.36|3000.36|3000.25|3000.25|3000.44|3000.44|3000.25|3000.25|0
1654700350000|2022-06-08 14:59:10|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|0
1654700360000|2022-06-08 14:59:20|3000.19|3000.19|3000.19|3000.19|3000.19|3000.19|3000.19|3000.19|0
1654700370000|2022-06-08 14:59:30|3000.15|3000.15|3000.15|3000.15|3000.15|3000.15|3000.15|3000.15|0
1654700390000|2022-06-08 14:59:50|2999.92|2999.92|2999.79|2999.79|2999.92|2999.92|2999.76|2999.76|0
1654700410000|2022-06-08 15:00:10|2999.87|2999.87|2999.87|2999.87|2999.87|2999.87|2999.87|2999.87|0
1654700420000|2022-06-08 15:00:20|2999.79|2999.79|2999.71|2999.71|2999.79|2999.79|2999.71|2999.71|0
1654700430000|2022-06-08 15:00:30|2999.83|2999.83|2999.83|2999.83|2999.83|2999.83|2999.83|2999.83|0
1654700450000|2022-06-08 15:00:50|2999.94|2999.94|2999.94|2999.94|2999.94|2999.94|2999.94|2999.94|0
1654700460000|2022-06-08 15:01:00|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|0
1654700470000|2022-06-08 15:01:10|3000.12|3000.12|3000.2|3000.2|3000.2|3000.2|3000.12|3000.12|0
1654700480000|2022-06-08 15:01:20|3000.53|3000.53|3000.86|3000.86|3000.86|3000.86|3000.53|3000.53|0
1654700490000|2022-06-08 15:01:30|3000.89|3000.89|3000.89|3000.89|3000.89|3000.89|3000.89|3000.89|0
1654700510000|2022-06-08 15:01:50|3000.71|3000.71|3001.04|3001.04|3001.04|3001.04|3000.71|3000.71|0
1654700520000|2022-06-08 15:02:00|3000.95|3000.95|3000.95|3000.95|3000.95|3000.95|3000.95|3000.95|0
1654700530000|2022-06-08 15:02:10|3000.84|3000.84|3000.84|3000.84|3000.84|3000.84|3000.84|3000.84|0
1654700540000|2022-06-08 15:02:20|3000.71|3000.71|3000.75|3000.75|3000.75|3000.75|3000.71|3000.71|0
1654700550000|2022-06-08 15:02:30|3000.71|3000.71|3000.75|3000.75|3000.75|3000.75|3000.71|3000.71|0
1654700600000|2022-06-08 15:03:20|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|0
1654700620000|2022-06-08 15:03:40|3000.33|3000.33|3000.37|3000.37|3000.37|3000.37|3000.33|3000.33|0
1654700630000|2022-06-08 15:03:50|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|0
1654700640000|2022-06-08 15:04:00|3000.19|3000.19|3000.19|3000.19|3000.19|3000.19|3000.19|3000.19|0
1654700660000|2022-06-08 15:04:20|2999.85|2999.85|2999.85|2999.85|2999.85|2999.85|2999.85|2999.85|0
1654700680000|2022-06-08 15:04:40|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|0
1654700690000|2022-06-08 15:04:50|3000.1|3000.1|3000.1|3000.1|3000.1|3000.1|3000.1|3000.1|0
1654700700000|2022-06-08 15:05:00|3000.18|3000.18|3000.1|3000.1|3000.18|3000.18|3000.1|3000.1|0
1654700710000|2022-06-08 15:05:10|3000.31|3000.31|3000.49|3000.49|3000.49|3000.49|3000.31|3000.31|0
1654700720000|2022-06-08 15:05:20|3000.65|3000.65|3000.81|3000.81|3000.81|3000.81|3000.65|3000.65|0
1654700730000|2022-06-08 15:05:30|3000.89|3000.89|3000.97|3000.97|3000.97|3000.97|3000.89|3000.89|0
1654700740000|2022-06-08 15:05:40|3001.04|3001.04|3001.04|3001.04|3001.04|3001.04|3000.97|3000.97|0
1654700750000|2022-06-08 15:05:50|3001.15|3001.15|3001.03|3001.03|3001.15|3001.15|3001.03|3001.03|0
1654700760000|2022-06-08 15:06:00|3000.92|3000.92|3000.92|3000.92|3000.92|3000.92|3000.92|3000.92|0
1654700780000|2022-06-08 15:06:20|3000.58|3000.58|3000.58|3000.58|3000.58|3000.58|3000.58|3000.58|0
1654700800000|2022-06-08 15:06:40|3000.48|3000.48|3000.48|3000.48|3000.48|3000.48|3000.48|3000.48|0
1654700810000|2022-06-08 15:06:50|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|0
1654700820000|2022-06-08 15:07:00|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|0
1654700830000|2022-06-08 15:07:10|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|0
1654700840000|2022-06-08 15:07:20|2999.92|2999.92|2999.92|2999.92|2999.92|2999.92|2999.92|2999.92|0
1654700850000|2022-06-08 15:07:30|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|0
1654700880000|2022-06-08 15:08:00|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|0
1654700900000|2022-06-08 15:08:20|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|0
1654700910000|2022-06-08 15:08:30|2999.87|2999.87|2999.87|2999.87|2999.87|2999.87|2999.87|2999.87|0
1654700940000|2022-06-08 15:09:00|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|2999.75|0
1654700950000|2022-06-08 15:09:10|2999.83|2999.83|2999.83|2999.83|2999.83|2999.83|2999.83|2999.83|0
1654700960000|2022-06-08 15:09:20|2999.79|2999.79|2999.95|2999.95|2999.95|2999.95|2999.79|2999.79|0
1654700970000|2022-06-08 15:09:30|2999.85|2999.85|2999.85|2999.85|2999.85|2999.85|2999.85|2999.85|0
1654700980000|2022-06-08 15:09:40|2999.93|2999.93|2999.6|2999.6|2999.93|2999.93|2999.5|2999.5|0
1654700990000|2022-06-08 15:09:50|2999.49|2999.49|2999.49|2999.49|2999.49|2999.49|2999.49|2999.49|0
1654701000000|2022-06-08 15:10:00|2999.58|2999.58|2999.27|2999.27|2999.58|2999.58|2999.27|2999.27|0
1654701010000|2022-06-08 15:10:10|2999.19|2999.19|2999.31|2999.31|2999.55|2999.55|2999.19|2999.19|0
1654701020000|2022-06-08 15:10:20|2999.24|2999.24|2999.31|2999.31|2999.31|2999.31|2999.24|2999.24|0
1654701030000|2022-06-08 15:10:30|2999.24|2999.24|2999.16|2999.16|2999.31|2999.31|2999.09|2999.09|0
1654701040000|2022-06-08 15:10:40|2998.82|2998.82|2998.67|2998.67|2998.82|2998.82|2998.67|2998.67|0
1654701060000|2022-06-08 15:11:00|2999|2999|2999|2999|2999|2999|2999|2999|0
1654701070000|2022-06-08 15:11:10|2998.93|2998.93|2998.89|2998.89|2998.93|2998.93|2998.89|2998.89|0
1654701090000|2022-06-08 15:11:30|2999.25|2999.25|2999.23|2999.23|2999.33|2999.33|2999.23|2999.23|0
1654701110000|2022-06-08 15:11:50|2999.14|2999.14|2999.14|2999.14|2999.14|2999.14|2999.14|2999.14|0
1654701120000|2022-06-08 15:12:00|2999.07|2999.07|2999.07|2999.07|2999.07|2999.07|2999.07|2999.07|0
1654701130000|2022-06-08 15:12:10|2998.96|2998.96|2998.88|2998.88|2999.03|2999.03|2998.88|2998.88|0
1654701140000|2022-06-08 15:12:20|2998.84|2998.84|2998.84|2998.84|2998.84|2998.84|2998.8|2998.8|0
1654701160000|2022-06-08 15:12:40|2998.92|2998.92|2999.33|2999.33|2999.33|2999.33|2998.92|2998.92|0
1654701180000|2022-06-08 15:13:00|2999.23|2999.23|2999.23|2999.23|2999.23|2999.23|2999.23|2999.23|0
1654701190000|2022-06-08 15:13:10|2999.16|2999.16|2999.06|2999.06|2999.16|2999.16|2999.06|2999.06|0
1654701200000|2022-06-08 15:13:20|2998.92|2998.92|2998.92|2998.92|2998.92|2998.92|2998.92|2998.92|0
1654701220000|2022-06-08 15:13:40|2998.89|2998.89|2998.89|2998.89|2998.89|2998.89|2998.89|2998.89|0
1654701240000|2022-06-08 15:14:00|2998.78|2998.78|2998.65|2998.65|2998.78|2998.78|2998.65|2998.65|0
1654701260000|2022-06-08 15:14:20|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|0
1654701270000|2022-06-08 15:14:30|2998.52|2998.52|2998.52|2998.52|2998.52|2998.52|2998.52|2998.52|0
1654701290000|2022-06-08 15:14:50|2998.48|2998.48|2998.28|2998.28|2998.48|2998.48|2998.28|2998.28|0
1654701300000|2022-06-08 15:15:00|2998.39|2998.39|2998.47|2998.47|2998.47|2998.47|2998.39|2998.39|0
1654701320000|2022-06-08 15:15:20|2998.58|2998.58|2998.5|2998.5|2998.58|2998.58|2998.5|2998.5|0
1654701330000|2022-06-08 15:15:30|2998.4|2998.4|2998.81|2998.81|2998.81|2998.81|2998.4|2998.4|0
1654701340000|2022-06-08 15:15:40|2998.73|2998.73|2998.8|2998.8|2998.8|2998.8|2998.73|2998.73|0
1654701350000|2022-06-08 15:15:50|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|0
1654701370000|2022-06-08 15:16:10|2998.56|2998.56|2998.56|2998.56|2998.56|2998.56|2998.56|2998.56|0
1654701400000|2022-06-08 15:16:40|2998.45|2998.45|2998.53|2998.53|2998.53|2998.53|2998.45|2998.45|0
1654701410000|2022-06-08 15:16:50|2998.43|2998.43|2998.43|2998.43|2998.43|2998.43|2998.43|2998.43|0
1654701420000|2022-06-08 15:17:00|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|0
1654701430000|2022-06-08 15:17:10|2998.49|2998.49|2998.49|2998.49|2998.49|2998.49|2998.49|2998.49|0
1654701450000|2022-06-08 15:17:30|2998.59|2998.59|2998.7|2998.7|2998.7|2998.7|2998.59|2998.59|0
1654701460000|2022-06-08 15:17:40|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|0
1654701470000|2022-06-08 15:17:50|2998.48|2998.48|2999.49|2999.49|2999.53|2999.53|2998.48|2998.48|0
1654701480000|2022-06-08 15:18:00|2999.45|2999.45|2999.55|2999.55|2999.55|2999.55|2999.45|2999.45|0
1654701490000|2022-06-08 15:18:10|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|0
1654701500000|2022-06-08 15:18:20|3000|3000|3000|3000|3000|3000|3000|3000|0
1654701520000|2022-06-08 15:18:40|2999.92|2999.92|2999.37|2999.37|2999.92|2999.92|2999.37|2999.37|0
1654701540000|2022-06-08 15:19:00|2999.14|2999.14|2999.03|2999.03|2999.14|2999.14|2999.03|2999.03|0
1654701550000|2022-06-08 15:19:10|2998.91|2998.91|2998.87|2998.87|2998.91|2998.91|2998.87|2998.87|0
1654701590000|2022-06-08 15:19:50|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|2998.96|0
1654701600000|2022-06-08 15:20:00|2998.79|2998.79|2998.9|2998.9|2998.9|2998.9|2998.79|2998.79|0
1654701620000|2022-06-08 15:20:20|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|0
1654701630000|2022-06-08 15:20:30|2999.1|2999.1|2999.1|2999.1|2999.1|2999.1|2999.1|2999.1|0
1654701650000|2022-06-08 15:20:50|2999.43|2999.43|3000.08|3000.08|3000.08|3000.08|2999.43|2999.43|0
1654701660000|2022-06-08 15:21:00|3000.29|3000.29|3000.41|3000.41|3000.41|3000.41|3000.29|3000.29|0
1654701670000|2022-06-08 15:21:10|3000.49|3000.49|3000.49|3000.49|3000.49|3000.49|3000.49|3000.49|0
1654701680000|2022-06-08 15:21:20|3000.69|3000.69|3001.03|3001.03|3001.03|3001.03|3000.69|3000.69|0
1654701690000|2022-06-08 15:21:30|3000.92|3000.92|3001.35|3001.35|3001.35|3001.35|3000.92|3000.92|0
1654701700000|2022-06-08 15:21:40|3001.02|3001.02|3001.23|3001.23|3001.23|3001.23|3001.02|3001.02|0
1654701710000|2022-06-08 15:21:50|3001.3|3001.3|3001.66|3001.66|3001.84|3001.84|3001.3|3001.3|0
1654701720000|2022-06-08 15:22:00|3001.53|3001.53|3001.53|3001.53|3001.53|3001.53|3001.53|3001.53|0
1654701730000|2022-06-08 15:22:10|3001.86|3001.86|3001.64|3001.64|3001.86|3001.86|3001.64|3001.64|0
1654701740000|2022-06-08 15:22:20|3001.89|3001.89|3001.89|3001.89|3001.89|3001.89|3001.89|3001.89|0
1654701760000|2022-06-08 15:22:40|3001.97|3001.97|3001.89|3001.89|3001.97|3001.97|3001.89|3001.89|0
1654701780000|2022-06-08 15:23:00|3001.97|3001.97|3002.1|3002.1|3002.1|3002.1|3001.97|3001.97|0
1654701790000|2022-06-08 15:23:10|3001.99|3001.99|3002.07|3002.07|3002.07|3002.07|3001.99|3001.99|0
1654701800000|2022-06-08 15:23:20|3002.41|3002.41|3002.49|3002.49|3002.49|3002.49|3002.07|3002.07|0
1654701810000|2022-06-08 15:23:30|3002.15|3002.15|3002.69|3002.69|3002.69|3002.69|3002.15|3002.15|0
1654701830000|2022-06-08 15:23:50|3002.77|3002.77|3002.77|3002.77|3002.77|3002.77|3002.77|3002.77|0
1654701840000|2022-06-08 15:24:00|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|0
1654701860000|2022-06-08 15:24:20|3002.66|3002.66|3002.48|3002.48|3002.66|3002.66|3002.48|3002.48|0
1654701880000|2022-06-08 15:24:40|3002.61|3002.61|3002.73|3002.73|3002.73|3002.73|3002.61|3002.61|0
1654701890000|2022-06-08 15:24:50|3002.6|3002.6|3002.52|3002.52|3002.6|3002.6|3002.52|3002.52|0
1654701900000|2022-06-08 15:25:00|3001.86|3001.86|3001.79|3001.79|3001.86|3001.86|3001.6|3001.6|0
1654701910000|2022-06-08 15:25:10|3001.9|3001.9|3002.05|3002.05|3002.05|3002.05|3001.84|3001.84|0
1654701920000|2022-06-08 15:25:20|3001.97|3001.97|3002.13|3002.13|3002.13|3002.13|3001.97|3001.97|0
1654701930000|2022-06-08 15:25:30|3002.2|3002.2|3001.87|3001.87|3002.2|3002.2|3001.87|3001.87|0
1654701940000|2022-06-08 15:25:40|3001.75|3001.75|3001.61|3001.61|3001.75|3001.75|3001.52|3001.52|0
1654701960000|2022-06-08 15:26:00|3001.53|3001.53|3001.24|3001.24|3001.53|3001.53|3001.24|3001.24|0
1654701970000|2022-06-08 15:26:10|3001.16|3001.16|3001.16|3001.16|3001.16|3001.16|3001.16|3001.16|0
1654702010000|2022-06-08 15:26:50|3000.95|3000.95|3001.23|3001.23|3001.23|3001.23|3000.95|3000.95|0
1654702020000|2022-06-08 15:27:00|3001.32|3001.32|3001.32|3001.32|3001.32|3001.32|3001.32|3001.32|0
1654702030000|2022-06-08 15:27:10|3000.99|3000.99|3001.61|3001.61|3001.61|3001.61|3000.99|3000.99|0
1654702040000|2022-06-08 15:27:20|3001.5|3001.5|3001.48|3001.48|3001.59|3001.59|3001.48|3001.48|0
1654702050000|2022-06-08 15:27:30|3001.37|3001.37|3001.45|3001.45|3001.45|3001.45|3001.37|3001.37|0
1654702060000|2022-06-08 15:27:40|3001.24|3001.24|3001.24|3001.24|3001.24|3001.24|3001.24|3001.24|0
1654702070000|2022-06-08 15:27:50|3001.45|3001.45|3001.56|3001.56|3001.56|3001.56|3001.45|3001.45|0
1654702080000|2022-06-08 15:28:00|3001.78|3001.78|3001.67|3001.67|3001.78|3001.78|3001.67|3001.67|0
1654702090000|2022-06-08 15:28:10|3001.71|3001.71|3001.92|3001.92|3001.92|3001.92|3001.71|3001.71|0
1654702100000|2022-06-08 15:28:20|3001.81|3001.81|3001.95|3001.95|3002.15|3002.15|3001.81|3001.81|0
1654702110000|2022-06-08 15:28:30|3001.87|3001.87|3001.87|3001.87|3001.87|3001.87|3001.87|3001.87|0
1654702120000|2022-06-08 15:28:40|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|0
1654702130000|2022-06-08 15:28:50|3001.87|3001.87|3001.83|3001.83|3001.87|3001.87|3001.83|3001.83|0
1654702140000|2022-06-08 15:29:00|3001.99|3001.99|3002.74|3002.74|3002.74|3002.74|3001.99|3001.99|0
1654702150000|2022-06-08 15:29:10|3002.83|3002.83|3002.7|3002.7|3002.83|3002.83|3002.42|3002.42|0
1654702160000|2022-06-08 15:29:20|3002.91|3002.91|3003.63|3003.63|3003.63|3003.63|3002.91|3002.91|0
1654702170000|2022-06-08 15:29:30|3003.51|3003.51|3003.47|3003.47|3003.56|3003.56|3003.47|3003.47|0
1654702180000|2022-06-08 15:29:40|3003.55|3003.55|3003.7|3003.7|3003.84|3003.84|3003.37|3003.37|0
1654702190000|2022-06-08 15:29:50|3003.85|3003.85|3004.22|3004.22|3005.62|3005.62|3003.85|3003.85|0
1654758900000|2022-06-09 07:15:00|2979.55|2979.55|2978|2978|2979.55|2979.55|2978|2978|0
1654758920000|2022-06-09 07:15:20|2977.84|2977.84|2977.33|2977.33|2977.84|2977.84|2977.33|2977.33|0
1654758930000|2022-06-09 07:15:30|2977.19|2977.19|2977.19|2977.19|2977.19|2977.19|2977.19|2977.19|0
1654758940000|2022-06-09 07:15:40|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|0
1654758950000|2022-06-09 07:15:50|2977.01|2977.01|2976.75|2976.75|2977.01|2977.01|2976.42|2976.42|0
1654758960000|2022-06-09 07:16:00|2976.55|2976.55|2975.88|2975.88|2976.55|2976.55|2975.88|2975.88|0
1654758970000|2022-06-09 07:16:10|2975.99|2975.99|2976.24|2976.24|2976.32|2976.32|2975.99|2975.99|0
1654758980000|2022-06-09 07:16:20|2975.91|2975.91|2974.97|2974.97|2975.91|2975.91|2974.97|2974.97|0
1654759000000|2022-06-09 07:16:40|2975.09|2975.09|2975.09|2975.09|2975.09|2975.09|2975.09|2975.09|0
1654759010000|2022-06-09 07:16:50|2975.17|2975.17|2975.16|2975.16|2975.27|2975.27|2975.16|2975.16|0
1654759030000|2022-06-09 07:17:10|2975.24|2975.24|2975.24|2975.24|2975.24|2975.24|2975.24|2975.24|0
1654759040000|2022-06-09 07:17:20|2975.08|2975.08|2975.08|2975.08|2975.08|2975.08|2975.08|2975.08|0
1654759050000|2022-06-09 07:17:30|2974.74|2974.74|2974.33|2974.33|2974.74|2974.74|2974.33|2974.33|0
1654759060000|2022-06-09 07:17:40|2973.87|2973.87|2973.84|2973.84|2973.87|2973.87|2973.84|2973.84|0
1654759070000|2022-06-09 07:17:50|2974.17|2974.17|2974.17|2974.17|2974.17|2974.17|2974.17|2974.17|0
1654759090000|2022-06-09 07:18:10|2974.51|2974.51|2975.08|2975.08|2975.41|2975.41|2974.51|2974.51|0
1654759100000|2022-06-09 07:18:20|2974.92|2974.92|2974.78|2974.78|2974.92|2974.92|2974.78|2974.78|0
1654759110000|2022-06-09 07:18:30|2974.71|2974.71|2974.74|2974.74|2974.74|2974.74|2974.6|2974.6|0
1654759140000|2022-06-09 07:19:00|2974.9|2974.9|2975|2975|2975|2975|2974.9|2974.9|0
1654759150000|2022-06-09 07:19:10|2975.16|2975.16|2974.83|2974.83|2975.16|2975.16|2974.83|2974.83|0
1654759170000|2022-06-09 07:19:30|2975.04|2975.04|2975.04|2975.04|2975.04|2975.04|2975.04|2975.04|0
1654759220000|2022-06-09 07:20:20|2974.94|2974.94|2974.83|2974.83|2975.16|2975.16|2974.83|2974.83|0
1654759250000|2022-06-09 07:20:50|2974.99|2974.99|2975.15|2975.15|2975.15|2975.15|2974.99|2974.99|0
1654759300000|2022-06-09 07:21:40|2975.35|2975.35|2975.35|2975.35|2975.35|2975.35|2975.35|2975.35|0
1654759310000|2022-06-09 07:21:50|2975.11|2975.11|2975.65|2975.65|2975.65|2975.65|2975.11|2975.11|0
1654759320000|2022-06-09 07:22:00|2975.73|2975.73|2975.65|2975.65|2975.73|2975.73|2975.65|2975.65|0
1654759380000|2022-06-09 07:23:00|2975.98|2975.98|2975.98|2975.98|2975.98|2975.98|2975.98|2975.98|0
1654759390000|2022-06-09 07:23:10|2976.22|2976.22|2977|2977|2977|2977|2976.22|2976.22|0
1654759410000|2022-06-09 07:23:30|2977.31|2977.31|2978.42|2978.42|2978.42|2978.42|2977.31|2977.31|0
1654759430000|2022-06-09 07:23:50|2978.52|2978.52|2978.52|2978.52|2978.52|2978.52|2978.52|2978.52|0
1654759440000|2022-06-09 07:24:00|2978.19|2978.19|2978.19|2978.19|2978.19|2978.19|2978.19|2978.19|0
1654759470000|2022-06-09 07:24:30|2978.31|2978.31|2978.65|2978.65|2978.65|2978.65|2978.31|2978.31|0
1654759480000|2022-06-09 07:24:40|2978.75|2978.75|2978.75|2978.75|2978.75|2978.75|2978.75|2978.75|0
1654759510000|2022-06-09 07:25:10|2978.58|2978.58|2978.86|2978.86|2978.86|2978.86|2978.58|2978.58|0
1654759520000|2022-06-09 07:25:20|2979.38|2979.38|2979.38|2979.38|2979.38|2979.38|2979.38|2979.38|0
1654759530000|2022-06-09 07:25:30|2979.71|2979.71|2980.95|2980.95|2980.96|2980.96|2979.71|2979.71|0
1654759540000|2022-06-09 07:25:40|2980.71|2980.71|2980.64|2980.64|2980.96|2980.96|2980.5|2980.5|0
1654759560000|2022-06-09 07:26:00|2980.97|2980.97|2980.97|2980.97|2980.97|2980.97|2980.97|2980.97|0
1654759570000|2022-06-09 07:26:10|2980.8|2980.8|2980.91|2980.91|2980.91|2980.91|2980.8|2980.8|0
1654759580000|2022-06-09 07:26:20|2981.13|2981.13|2981.13|2981.13|2981.13|2981.13|2981.13|2981.13|0
1654759590000|2022-06-09 07:26:30|2981.2|2981.2|2981.2|2981.2|2981.2|2981.2|2981.2|2981.2|0
1654759600000|2022-06-09 07:26:40|2981.54|2981.54|2981.47|2981.47|2981.65|2981.65|2981.47|2981.47|0
1654759620000|2022-06-09 07:27:00|2981.59|2981.59|2981.67|2981.67|2981.67|2981.67|2981.59|2981.59|0
1654759630000|2022-06-09 07:27:10|2981.92|2981.92|2981.82|2981.82|2981.92|2981.92|2981.67|2981.67|0
1654759640000|2022-06-09 07:27:20|2981.92|2981.92|2982.09|2982.09|2982.09|2982.09|2981.92|2981.92|0
1654759650000|2022-06-09 07:27:30|2981.93|2981.93|2981.93|2981.93|2981.93|2981.93|2981.93|2981.93|0
1654759660000|2022-06-09 07:27:40|2981.71|2981.71|2981.71|2981.71|2981.71|2981.71|2981.71|2981.71|0
1654759680000|2022-06-09 07:28:00|2981.3|2981.3|2981.3|2981.3|2981.3|2981.3|2981.3|2981.3|0
1654759690000|2022-06-09 07:28:10|2981.07|2981.07|2981.07|2981.07|2981.07|2981.07|2981.07|2981.07|0
1654759700000|2022-06-09 07:28:20|2980.74|2980.74|2980.6|2980.6|2980.93|2980.93|2980.58|2980.58|0
1654759710000|2022-06-09 07:28:30|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|0
1654759720000|2022-06-09 07:28:40|2980.39|2980.39|2979.31|2979.31|2980.39|2980.39|2979.31|2979.31|0
1654759730000|2022-06-09 07:28:50|2979|2979|2979|2979|2979|2979|2979|2979|0
1654759740000|2022-06-09 07:29:00|2978.33|2978.33|2978.07|2978.07|2978.44|2978.44|2978.07|2978.07|0
1654759750000|2022-06-09 07:29:10|2977.91|2977.91|2976.66|2976.66|2978.22|2978.22|2976.66|2976.66|0
1654759760000|2022-06-09 07:29:20|2976.38|2976.38|2975.97|2975.97|2976.38|2976.38|2975.97|2975.97|0
1654759790000|2022-06-09 07:29:50|2975.89|2975.89|2976.01|2976.01|2976.01|2976.01|2975.66|2975.66|0
1654759800000|2022-06-09 07:30:00|2976.09|2976.09|2975.37|2975.37|2976.09|2976.09|2975.27|2975.27|0
1654759820000|2022-06-09 07:30:20|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|0
1654759850000|2022-06-09 07:30:50|2975.25|2975.25|2975.14|2975.14|2975.25|2975.25|2975.14|2975.14|0
1654759860000|2022-06-09 07:31:00|2975.06|2975.06|2974.3|2974.3|2975.06|2975.06|2974.01|2974.01|0
1654759870000|2022-06-09 07:31:10|2974.14|2974.14|2974.84|2974.84|2974.84|2974.84|2973.47|2973.47|0
1654759900000|2022-06-09 07:31:40|2974.63|2974.63|2974.63|2974.63|2974.63|2974.63|2974.63|2974.63|0
1654759940000|2022-06-09 07:32:20|2974.97|2974.97|2974.76|2974.76|2974.97|2974.97|2974.76|2974.76|0
1654759950000|2022-06-09 07:32:30|2974.97|2974.97|2974.56|2974.56|2974.97|2974.97|2974.56|2974.56|0
1654759960000|2022-06-09 07:32:40|2974.89|2974.89|2974.89|2974.89|2974.89|2974.89|2974.85|2974.85|0
1654759980000|2022-06-09 07:33:00|2974.93|2974.93|2975.39|2975.39|2975.39|2975.39|2974.93|2974.93|0
1654759990000|2022-06-09 07:33:10|2975.05|2975.05|2975.05|2975.05|2975.05|2975.05|2975.05|2975.05|0
1654760010000|2022-06-09 07:33:30|2974.94|2974.94|2975.01|2975.01|2975.01|2975.01|2974.94|2974.94|0
1654760040000|2022-06-09 07:34:00|2974.82|2974.82|2974.49|2974.49|2974.82|2974.82|2974.49|2974.49|0
1654760050000|2022-06-09 07:34:10|2974.56|2974.56|2974.64|2974.64|2974.64|2974.64|2974.56|2974.56|0
1654760080000|2022-06-09 07:34:40|2974.6|2974.6|2974.6|2974.6|2974.6|2974.6|2974.6|2974.6|0
1654760090000|2022-06-09 07:34:50|2974.52|2974.52|2974.52|2974.52|2974.52|2974.52|2974.4|2974.4|0
1654760100000|2022-06-09 07:35:00|2974.33|2974.33|2974.33|2974.33|2974.33|2974.33|2974.33|2974.33|0
1654760110000|2022-06-09 07:35:10|2974.37|2974.37|2974.16|2974.16|2974.44|2974.44|2973.91|2973.91|0
1654760130000|2022-06-09 07:35:30|2973.98|2973.98|2973.98|2973.98|2973.98|2973.98|2973.98|2973.98|0
1654760140000|2022-06-09 07:35:40|2974.52|2974.52|2974.34|2974.34|2974.52|2974.52|2974.34|2974.34|0
1654760180000|2022-06-09 07:36:20|2974.18|2974.18|2974.18|2974.18|2974.18|2974.18|2974.18|2974.18|0
1654760230000|2022-06-09 07:37:10|2974.53|2974.53|2975.2|2975.2|2975.2|2975.2|2974.53|2974.53|0
1654760240000|2022-06-09 07:37:20|2975.1|2975.1|2974.56|2974.56|2975.1|2975.1|2974.56|2974.56|0
1654760250000|2022-06-09 07:37:30|2974.16|2974.16|2974.09|2974.09|2974.16|2974.16|2974.09|2974.09|0
1654760260000|2022-06-09 07:37:40|2973.91|2973.91|2973.91|2973.91|2973.91|2973.91|2973.91|2973.91|0
1654760310000|2022-06-09 07:38:30|2973.83|2973.83|2973.5|2973.5|2973.83|2973.83|2973.5|2973.5|0
1654760320000|2022-06-09 07:38:40|2973.17|2973.17|2972.62|2972.62|2973.17|2973.17|2972.62|2972.62|0
1654760330000|2022-06-09 07:38:50|2972.69|2972.69|2972.69|2972.69|2972.69|2972.69|2972.69|2972.69|0
1654760340000|2022-06-09 07:39:00|2972.36|2972.36|2972.26|2972.26|2972.36|2972.36|2972.26|2972.26|0
1654760360000|2022-06-09 07:39:20|2972.15|2972.15|2972.15|2972.15|2972.15|2972.15|2972.15|2972.15|0
1654760370000|2022-06-09 07:39:30|2972.31|2972.31|2972.46|2972.46|2972.54|2972.54|2972.31|2972.31|0
1654760410000|2022-06-09 07:40:10|2972.8|2972.8|2972.8|2972.8|2972.8|2972.8|2972.8|2972.8|0
1654760430000|2022-06-09 07:40:30|2972.62|2972.62|2972.62|2972.62|2972.62|2972.62|2972.62|2972.62|0
1654760450000|2022-06-09 07:40:50|2972.56|2972.56|2972.56|2972.56|2972.56|2972.56|2972.56|2972.56|0
1654760460000|2022-06-09 07:41:00|2973.56|2973.56|2973.56|2973.56|2973.56|2973.56|2973.56|2973.56|0
1654760480000|2022-06-09 07:41:20|2973.88|2973.88|2973.88|2973.88|2973.88|2973.88|2973.88|2973.88|0
1654760520000|2022-06-09 07:42:00|2973.21|2973.21|2973.21|2973.21|2973.21|2973.21|2973.21|2973.21|0
1654760530000|2022-06-09 07:42:10|2973.55|2973.55|2973.55|2973.55|2973.55|2973.55|2973.55|2973.55|0
1654760550000|2022-06-09 07:42:30|2973.27|2973.27|2973.16|2973.16|2973.34|2973.34|2973.16|2973.16|0
1654760570000|2022-06-09 07:42:50|2973.2|2973.2|2973.2|2973.2|2973.2|2973.2|2973.2|2973.2|0
1654760590000|2022-06-09 07:43:10|2973.39|2973.39|2973.59|2973.59|2973.59|2973.59|2973.39|2973.39|0
1654760600000|2022-06-09 07:43:20|2973.55|2973.55|2973.55|2973.55|2973.55|2973.55|2973.55|2973.55|0
1654760640000|2022-06-09 07:44:00|2973.46|2973.46|2973.04|2973.04|2973.46|2973.46|2973.04|2973.04|0
1654760660000|2022-06-09 07:44:20|2972.74|2972.74|2972.74|2972.74|2972.74|2972.74|2972.53|2972.53|0
1654760670000|2022-06-09 07:44:30|2973.4|2973.4|2973.4|2973.4|2973.48|2973.48|2973.4|2973.4|0
1654760720000|2022-06-09 07:45:20|2973.61|2973.61|2973.85|2973.85|2973.85|2973.85|2973.61|2973.61|0
1654760730000|2022-06-09 07:45:30|2973.89|2973.89|2973.89|2973.89|2973.89|2973.89|2973.89|2973.89|0
1654760750000|2022-06-09 07:45:50|2973.84|2973.84|2973.91|2973.91|2973.91|2973.91|2973.84|2973.84|0
1654760770000|2022-06-09 07:46:10|2973.95|2973.95|2973.95|2973.95|2973.95|2973.95|2973.95|2973.95|0
1654760780000|2022-06-09 07:46:20|2974.07|2974.07|2974.07|2974.07|2974.07|2974.07|2974.07|2974.07|0
1654760800000|2022-06-09 07:46:40|2974.35|2974.35|2974.35|2974.35|2974.35|2974.35|2974.35|2974.35|0
1654760810000|2022-06-09 07:46:50|2974.43|2974.43|2974.43|2974.43|2974.43|2974.43|2974.43|2974.43|0
1654760820000|2022-06-09 07:47:00|2974.35|2974.35|2974.35|2974.35|2974.35|2974.35|2974.35|2974.35|0
1654760840000|2022-06-09 07:47:20|2974.55|2974.55|2974.55|2974.55|2974.55|2974.55|2974.55|2974.55|0
1654760880000|2022-06-09 07:48:00|2974.64|2974.64|2974.64|2974.64|2974.64|2974.64|2974.64|2974.64|0
1654760890000|2022-06-09 07:48:10|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|0
1654760940000|2022-06-09 07:49:00|2975.42|2975.42|2975.42|2975.42|2975.42|2975.42|2975.42|2975.42|0
1654760960000|2022-06-09 07:49:20|2974.75|2974.75|2974.75|2974.75|2974.75|2974.75|2974.75|2974.75|0
1654760980000|2022-06-09 07:49:40|2974.68|2974.68|2974.68|2974.68|2974.68|2974.68|2974.68|2974.68|0
1654760990000|2022-06-09 07:49:50|2974.84|2974.84|2974.74|2974.74|2974.92|2974.92|2974.74|2974.74|0
1654761020000|2022-06-09 07:50:20|2975.1|2975.1|2975.61|2975.61|2975.61|2975.61|2974.94|2974.94|0
1654761070000|2022-06-09 07:51:10|2975.72|2975.72|2976.73|2976.73|2976.73|2976.73|2975.72|2975.72|0
1654761080000|2022-06-09 07:51:20|2976.81|2976.81|2976.89|2976.89|2976.89|2976.89|2976.81|2976.81|0
1654761090000|2022-06-09 07:51:30|2976.97|2976.97|2976.3|2976.3|2976.97|2976.97|2976.3|2976.3|0
1654761100000|2022-06-09 07:51:40|2975.97|2975.97|2975.97|2975.97|2975.97|2975.97|2975.97|2975.97|0
1654761130000|2022-06-09 07:52:10|2975.87|2975.87|2975.87|2975.87|2975.87|2975.87|2975.87|2975.87|0
1654761190000|2022-06-09 07:53:10|2975.8|2975.8|2975.8|2975.8|2975.8|2975.8|2975.8|2975.8|0
1654761220000|2022-06-09 07:53:40|2976.13|2976.13|2976.13|2976.13|2976.13|2976.13|2976.13|2976.13|0
1654761260000|2022-06-09 07:54:20|2976.8|2976.8|2976.8|2976.8|2976.8|2976.8|2976.8|2976.8|0
1654761290000|2022-06-09 07:54:50|2976.88|2976.88|2976.88|2976.88|2976.88|2976.88|2976.88|2976.88|0
1654761360000|2022-06-09 07:56:00|2976.73|2976.73|2976.71|2976.71|2976.73|2976.73|2976.66|2976.66|0
1654761370000|2022-06-09 07:56:10|2976.8|2976.8|2976.8|2976.8|2976.8|2976.8|2976.8|2976.8|0
1654761390000|2022-06-09 07:56:30|2976.7|2976.7|2976.7|2976.7|2976.7|2976.7|2976.7|2976.7|0
1654761460000|2022-06-09 07:57:40|2976.51|2976.51|2976.51|2976.51|2976.51|2976.51|2976.51|2976.51|0
1654761470000|2022-06-09 07:57:50|2975.84|2975.84|2975.84|2975.84|2975.84|2975.84|2975.84|2975.84|0
1654761500000|2022-06-09 07:58:20|2975.13|2975.13|2974.79|2974.79|2975.14|2975.14|2974.69|2974.69|0
1654761520000|2022-06-09 07:58:40|2974.63|2974.63|2974.63|2974.63|2974.63|2974.63|2974.63|2974.63|0
1654761530000|2022-06-09 07:58:50|2974.71|2974.71|2974.53|2974.53|2974.71|2974.71|2974.53|2974.53|0
1654761540000|2022-06-09 07:59:00|2974.45|2974.45|2974.38|2974.38|2974.45|2974.45|2974.38|2974.38|0
1654761550000|2022-06-09 07:59:10|2974.58|2974.58|2974.58|2974.58|2974.58|2974.58|2974.58|2974.58|0
1654761570000|2022-06-09 07:59:30|2974.25|2974.25|2974.25|2974.25|2974.25|2974.25|2974.25|2974.25|0
1654761580000|2022-06-09 07:59:40|2974.29|2974.29|2974.29|2974.29|2974.29|2974.29|2974.29|2974.29|0
1654761590000|2022-06-09 07:59:50|2974.08|2974.08|2973.98|2973.98|2974.08|2974.08|2973.98|2973.98|0
1654761620000|2022-06-09 08:00:20|2974.13|2974.13|2974.13|2974.13|2974.13|2974.13|2974.13|2974.13|0
1654761630000|2022-06-09 08:00:30|2974.47|2974.47|2974.8|2974.8|2974.8|2974.8|2974.47|2974.47|0
1654761740000|2022-06-09 08:02:20|2974.72|2974.72|2974.72|2974.72|2974.72|2974.72|2974.72|2974.72|0
1654761780000|2022-06-09 08:03:00|2974.82|2974.82|2974.39|2974.39|2974.82|2974.82|2974.39|2974.39|0
1654761790000|2022-06-09 08:03:10|2974.05|2974.05|2974.05|2974.05|2974.05|2974.05|2974.05|2974.05|0
1654761810000|2022-06-09 08:03:30|2974.13|2974.13|2973.72|2973.72|2974.13|2974.13|2973.68|2973.68|0
1654761820000|2022-06-09 08:03:40|2973.55|2973.55|2973.4|2973.4|2973.55|2973.55|2973.4|2973.4|0
1654761830000|2022-06-09 08:03:50|2973.3|2973.3|2973.3|2973.3|2973.3|2973.3|2973.3|2973.3|0
1654761840000|2022-06-09 08:04:00|2973.16|2973.16|2973.16|2973.16|2973.16|2973.16|2973.16|2973.16|0
1654761850000|2022-06-09 08:04:10|2973.27|2973.27|2973.19|2973.19|2973.27|2973.27|2973.19|2973.19|0
1654761870000|2022-06-09 08:04:30|2973.29|2973.29|2973.29|2973.29|2973.29|2973.29|2973.29|2973.29|0
1654761930000|2022-06-09 08:05:30|2972.29|2972.29|2972.62|2972.62|2972.62|2972.62|2972.29|2972.29|0
1654761940000|2022-06-09 08:05:40|2972.76|2972.76|2973.1|2973.1|2973.1|2973.1|2972.76|2972.76|0
1654761960000|2022-06-09 08:06:00|2972.98|2972.98|2972.98|2972.98|2972.98|2972.98|2972.98|2972.98|0
1654762010000|2022-06-09 08:06:50|2972.65|2972.65|2972.65|2972.65|2972.65|2972.65|2972.65|2972.65|0
1654762030000|2022-06-09 08:07:10|2972.32|2972.32|2972.2|2972.2|2972.32|2972.32|2972.2|2972.2|0
1654762040000|2022-06-09 08:07:20|2972.35|2972.35|2971.9|2971.9|2972.57|2972.57|2971.9|2971.9|0
1654762050000|2022-06-09 08:07:30|2970.85|2970.85|2969.98|2969.98|2970.85|2970.85|2969.98|2969.98|0
1654762060000|2022-06-09 08:07:40|2970.08|2970.08|2970.32|2970.32|2970.32|2970.32|2970.08|2970.08|0
1654762070000|2022-06-09 08:07:50|2970.12|2970.12|2970.12|2970.12|2970.12|2970.12|2970.12|2970.12|0
1654762080000|2022-06-09 08:08:00|2970.03|2970.03|2970.03|2970.03|2970.03|2970.03|2970.03|2970.03|0
1654762090000|2022-06-09 08:08:10|2970.15|2970.15|2970.2|2970.2|2970.2|2970.2|2970.15|2970.15|0
1654762100000|2022-06-09 08:08:20|2969.87|2969.87|2969.87|2969.87|2969.87|2969.87|2969.87|2969.87|0
1654762110000|2022-06-09 08:08:30|2970.2|2970.2|2970.2|2970.2|2970.2|2970.2|2969.53|2969.53|0
1654762120000|2022-06-09 08:08:40|2969.87|2969.87|2969.87|2969.87|2969.87|2969.87|2969.87|2969.87|0
1654762140000|2022-06-09 08:09:00|2969.94|2969.94|2969.94|2969.94|2969.94|2969.94|2969.94|2969.94|0
1654762150000|2022-06-09 08:09:10|2970.18|2970.18|2970.1|2970.1|2970.18|2970.18|2970.1|2970.1|0
1654762170000|2022-06-09 08:09:30|2969.76|2969.76|2970.1|2970.1|2970.1|2970.1|2969.76|2969.76|0
1654762180000|2022-06-09 08:09:40|2969.76|2969.76|2969.76|2969.76|2969.76|2969.76|2969.76|2969.76|0
1654762190000|2022-06-09 08:09:50|2969.68|2969.68|2969.68|2969.68|2969.68|2969.68|2969.68|2969.68|0
1654762200000|2022-06-09 08:10:00|2969.76|2969.76|2969.76|2969.76|2969.76|2969.76|2969.76|2969.76|0
1654762210000|2022-06-09 08:10:10|2969.98|2969.98|2970.12|2970.12|2970.12|2970.12|2969.98|2969.98|0
1654762220000|2022-06-09 08:10:20|2970.28|2970.28|2970.45|2970.45|2970.45|2970.45|2970.28|2970.28|0
1654762250000|2022-06-09 08:10:50|2970.97|2970.97|2970.97|2970.97|2970.97|2970.97|2970.97|2970.97|0
1654762280000|2022-06-09 08:11:20|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|0
1654762330000|2022-06-09 08:12:10|2970.7|2970.7|2970.81|2970.81|2970.81|2970.81|2970.7|2970.7|0
1654762340000|2022-06-09 08:12:20|2970.67|2970.67|2970.67|2970.67|2970.67|2970.67|2970.67|2970.67|0
1654762350000|2022-06-09 08:12:30|2971|2971|2971.33|2971.33|2971.67|2971.67|2971|2971|0
1654762360000|2022-06-09 08:12:40|2971.67|2971.67|2971|2971|2971.67|2971.67|2971|2971|0
1654762440000|2022-06-09 08:14:00|2970.67|2970.67|2970.44|2970.44|2970.67|2970.67|2970.29|2970.29|0
1654762470000|2022-06-09 08:14:30|2970.52|2970.52|2970.52|2970.52|2970.52|2970.52|2970.52|2970.52|0
1654762480000|2022-06-09 08:14:40|2970.38|2970.38|2970.26|2970.26|2970.38|2970.38|2970.26|2970.26|0
1654762520000|2022-06-09 08:15:20|2970.09|2970.09|2970.09|2970.09|2970.09|2970.09|2970.09|2970.09|0
1654762560000|2022-06-09 08:16:00|2969.97|2969.97|2969.97|2969.97|2969.97|2969.97|2969.97|2969.97|0
1654762580000|2022-06-09 08:16:20|2969.64|2969.64|2969.64|2969.64|2969.64|2969.64|2969.64|2969.64|0
1654762620000|2022-06-09 08:17:00|2969.31|2969.31|2969.31|2969.31|2969.31|2969.31|2969.31|2969.31|0
1654762640000|2022-06-09 08:17:20|2968.97|2968.97|2968.97|2968.97|2968.97|2968.97|2968.97|2968.97|0
1654762660000|2022-06-09 08:17:40|2968.89|2968.89|2969.23|2969.23|2969.23|2969.23|2968.89|2968.89|0
1654762680000|2022-06-09 08:18:00|2969.56|2969.56|2969.5|2969.5|2969.64|2969.64|2969.5|2969.5|0
1654762720000|2022-06-09 08:18:40|2969.58|2969.58|2970.17|2970.17|2970.17|2970.17|2969.5|2969.5|0
1654762730000|2022-06-09 08:18:50|2969.83|2969.83|2969.83|2969.83|2969.83|2969.83|2969.83|2969.83|0
1654762740000|2022-06-09 08:19:00|2969.62|2969.62|2969.29|2969.29|2969.62|2969.62|2969.29|2969.29|0
1654762750000|2022-06-09 08:19:10|2969.57|2969.57|2969.57|2969.57|2969.57|2969.57|2969.57|2969.57|0
1654762780000|2022-06-09 08:19:40|2969.48|2969.48|2969.48|2969.48|2969.48|2969.48|2969.48|2969.48|0
1654762790000|2022-06-09 08:19:50|2969.32|2969.32|2968.03|2968.03|2969.32|2969.32|2967.85|2967.85|0
1654762800000|2022-06-09 08:20:00|2968.11|2968.11|2968.11|2968.11|2968.11|2968.11|2968.11|2968.11|0
1654762810000|2022-06-09 08:20:10|2968.28|2968.28|2968.38|2968.38|2968.38|2968.38|2968.28|2968.28|0
1654762820000|2022-06-09 08:20:20|2968.05|2968.05|2967.9|2967.9|2968.05|2968.05|2967.9|2967.9|0
1654762830000|2022-06-09 08:20:30|2967.79|2967.79|2967.69|2967.69|2967.79|2967.79|2967.48|2967.48|0
1654762840000|2022-06-09 08:20:40|2967.77|2967.77|2967.53|2967.53|2967.77|2967.77|2967.53|2967.53|0
1654762890000|2022-06-09 08:21:30|2967.86|2967.86|2967.86|2967.86|2967.86|2967.86|2967.86|2967.86|0
1654762970000|2022-06-09 08:22:50|2968.17|2968.17|2968.17|2968.17|2968.17|2968.17|2968.17|2968.17|0
1654762980000|2022-06-09 08:23:00|2967.99|2967.99|2967.99|2967.99|2967.99|2967.99|2967.99|2967.99|0
1654762990000|2022-06-09 08:23:10|2967.9|2967.9|2968.16|2968.16|2968.16|2968.16|2967.82|2967.82|0
1654763000000|2022-06-09 08:23:20|2967.95|2967.95|2967.95|2967.95|2967.95|2967.95|2967.95|2967.95|0
1654763010000|2022-06-09 08:23:30|2967.62|2967.62|2967.58|2967.58|2967.62|2967.62|2967.58|2967.58|0
1654763040000|2022-06-09 08:24:00|2967.62|2967.62|2967.66|2967.66|2967.66|2967.66|2967.62|2967.62|0
1654763090000|2022-06-09 08:24:50|2967.35|2967.35|2967.55|2967.55|2967.55|2967.55|2967.35|2967.35|0
1654763100000|2022-06-09 08:25:00|2967.44|2967.44|2966.44|2966.44|2967.44|2967.44|2966.44|2966.44|0
1654763110000|2022-06-09 08:25:10|2966.34|2966.34|2965.89|2965.89|2966.34|2966.34|2965.89|2965.89|0
1654763130000|2022-06-09 08:25:30|2965.56|2965.56|2965.78|2965.78|2965.78|2965.78|2965.44|2965.44|0
1654763170000|2022-06-09 08:26:10|2965.6|2965.6|2965.91|2965.91|2965.91|2965.91|2965.6|2965.6|0
1654763190000|2022-06-09 08:26:30|2965.58|2965.58|2965.58|2965.58|2965.58|2965.58|2965.58|2965.58|0
1654763200000|2022-06-09 08:26:40|2965.44|2965.44|2965.44|2965.44|2965.44|2965.44|2965.44|2965.44|0
1654763220000|2022-06-09 08:27:00|2965.12|2965.12|2964.88|2964.88|2965.12|2965.12|2964.88|2964.88|0
1654763230000|2022-06-09 08:27:10|2964.78|2964.78|2964.78|2964.78|2964.78|2964.78|2964.78|2964.78|0
1654763260000|2022-06-09 08:27:40|2964.62|2964.62|2964.62|2964.62|2964.62|2964.62|2964.62|2964.62|0
1654763280000|2022-06-09 08:28:00|2964.41|2964.41|2964.41|2964.41|2964.41|2964.41|2964.41|2964.41|0
1654763300000|2022-06-09 08:28:20|2964.55|2964.55|2964.55|2964.55|2964.55|2964.55|2964.55|2964.55|0
1654763340000|2022-06-09 08:29:00|2964.45|2964.45|2964.45|2964.45|2964.45|2964.45|2964.45|2964.45|0
1654763380000|2022-06-09 08:29:40|2964.69|2964.69|2964.59|2964.59|2964.69|2964.69|2964.59|2964.59|0
1654763390000|2022-06-09 08:29:50|2964.75|2964.75|2964.75|2964.75|2964.75|2964.75|2964.75|2964.75|0
1654763400000|2022-06-09 08:30:00|2964.89|2964.89|2964.89|2964.89|2964.89|2964.89|2964.89|2964.89|0
1654763410000|2022-06-09 08:30:10|2964.82|2964.82|2964.82|2964.82|2964.82|2964.82|2964.82|2964.82|0
1654763460000|2022-06-09 08:31:00|2964.78|2964.78|2964.82|2964.82|2964.82|2964.82|2964.78|2964.78|0
1654763520000|2022-06-09 08:32:00|2964.9|2964.9|2964.9|2964.9|2964.9|2964.9|2964.9|2964.9|0
1654763530000|2022-06-09 08:32:10|2965.11|2965.11|2964.77|2964.77|2965.44|2965.44|2964.77|2964.77|0
1654763540000|2022-06-09 08:32:20|2964.85|2964.85|2965.52|2965.52|2965.52|2965.52|2964.85|2964.85|0
1654763550000|2022-06-09 08:32:30|2965.84|2965.84|2965.84|2965.84|2965.84|2965.84|2965.84|2965.84|0
1654763580000|2022-06-09 08:33:00|2966.19|2966.19|2966.29|2966.29|2966.29|2966.29|2966.19|2966.19|0
1654763650000|2022-06-09 08:34:10|2966.36|2966.36|2966.36|2966.36|2966.36|2966.36|2966.36|2966.36|0
1654763680000|2022-06-09 08:34:40|2966.02|2966.02|2966.02|2966.02|2966.02|2966.02|2966.02|2966.02|0
1654763690000|2022-06-09 08:34:50|2965.36|2965.36|2965.69|2965.69|2965.69|2965.69|2965.36|2965.36|0
1654763720000|2022-06-09 08:35:20|2965.77|2965.77|2965.77|2965.77|2965.77|2965.77|2965.77|2965.77|0
1654763730000|2022-06-09 08:35:30|2965.66|2965.66|2965.56|2965.56|2965.66|2965.66|2965.56|2965.56|0
1654763760000|2022-06-09 08:36:00|2965.64|2965.64|2965.64|2965.64|2965.64|2965.64|2965.64|2965.64|0
1654763770000|2022-06-09 08:36:10|2965.95|2965.95|2966.27|2966.27|2966.27|2966.27|2965.95|2965.95|0
1654763780000|2022-06-09 08:36:20|2966.61|2966.61|2967.55|2967.55|2967.55|2967.55|2966.61|2966.61|0
1654763790000|2022-06-09 08:36:30|2967.65|2967.65|2967.85|2967.85|2967.85|2967.85|2967.65|2967.65|0
1654763800000|2022-06-09 08:36:40|2967.77|2967.77|2967.77|2967.77|2967.77|2967.77|2967.77|2967.77|0
1654763820000|2022-06-09 08:37:00|2968.12|2968.12|2968.54|2968.54|2968.54|2968.54|2968.12|2968.12|0
1654763830000|2022-06-09 08:37:10|2968.77|2968.77|2969.31|2969.31|2969.31|2969.31|2968.77|2968.77|0
1654763840000|2022-06-09 08:37:20|2969.24|2969.24|2969.31|2969.31|2969.31|2969.31|2969.24|2969.24|0
1654763850000|2022-06-09 08:37:30|2968.98|2968.98|2968.98|2968.98|2968.98|2968.98|2968.98|2968.98|0
1654763910000|2022-06-09 08:38:30|2969.05|2969.05|2969.05|2969.05|2969.05|2969.05|2969.05|2969.05|0
1654763940000|2022-06-09 08:39:00|2969.15|2969.15|2969.24|2969.24|2969.24|2969.24|2969.15|2969.15|0
1654763970000|2022-06-09 08:39:30|2969.31|2969.31|2968.72|2968.72|2969.31|2969.31|2968.64|2968.64|0
1654764010000|2022-06-09 08:40:10|2969.05|2969.05|2969.05|2969.05|2969.05|2969.05|2969.05|2969.05|0
1654764030000|2022-06-09 08:40:30|2968.72|2968.72|2968.72|2968.72|2968.72|2968.72|2968.72|2968.72|0
1654764040000|2022-06-09 08:40:40|2968.89|2968.89|2968.56|2968.56|2968.89|2968.89|2968.56|2968.56|0
1654764050000|2022-06-09 08:40:50|2968.89|2968.89|2968.89|2968.89|2968.89|2968.89|2968.89|2968.89|0
1654764080000|2022-06-09 08:41:20|2968.23|2968.23|2968.56|2968.56|2968.56|2968.56|2968.23|2968.23|0
1654764090000|2022-06-09 08:41:30|2967.89|2967.89|2967.56|2967.56|2967.89|2967.89|2967.56|2967.56|0
1654764100000|2022-06-09 08:41:40|2967.23|2967.23|2967.56|2967.56|2967.89|2967.89|2967.23|2967.23|0
1654764110000|2022-06-09 08:41:50|2967.63|2967.63|2967.63|2967.63|2967.63|2967.63|2967.63|2967.63|0
1654764120000|2022-06-09 08:42:00|2967.96|2967.96|2967.63|2967.63|2967.96|2967.96|2967.63|2967.63|0
1654764130000|2022-06-09 08:42:10|2967.96|2967.96|2967.96|2967.96|2967.96|2967.96|2967.96|2967.96|0
1654764150000|2022-06-09 08:42:30|2967.84|2967.84|2967.84|2967.84|2967.84|2967.84|2967.84|2967.84|0
1654764160000|2022-06-09 08:42:40|2967.87|2967.87|2967.87|2967.87|2967.87|2967.87|2967.87|2967.87|0
1654764170000|2022-06-09 08:42:50|2967.53|2967.53|2967.87|2967.87|2967.87|2967.87|2967.53|2967.53|0
1654764180000|2022-06-09 08:43:00|2968.53|2968.53|2967.87|2967.87|2968.53|2968.53|2967.87|2967.87|0
1654764210000|2022-06-09 08:43:30|2968.2|2968.2|2968.2|2968.2|2968.2|2968.2|2968.2|2968.2|0
1654764240000|2022-06-09 08:44:00|2968.13|2968.13|2967.68|2967.68|2968.13|2968.13|2967.68|2967.68|0
1654764250000|2022-06-09 08:44:10|2967.59|2967.59|2967.49|2967.49|2967.59|2967.59|2967.49|2967.49|0
1654764260000|2022-06-09 08:44:20|2967.4|2967.4|2967.19|2967.19|2967.4|2967.4|2967.19|2967.19|0
1654764290000|2022-06-09 08:44:50|2967.05|2967.05|2967.05|2967.05|2967.05|2967.05|2967.05|2967.05|0
1654764310000|2022-06-09 08:45:10|2966.94|2966.94|2966.94|2966.94|2966.94|2966.94|2966.94|2966.94|0
1654764320000|2022-06-09 08:45:20|2966.61|2966.61|2966.17|2966.17|2966.61|2966.61|2966.17|2966.17|0
1654764330000|2022-06-09 08:45:30|2965.84|2965.84|2965.76|2965.76|2965.84|2965.84|2965.76|2965.76|0
1654764370000|2022-06-09 08:46:10|2965.52|2965.52|2965.52|2965.52|2965.52|2965.52|2965.52|2965.52|0
1654764380000|2022-06-09 08:46:20|2965.49|2965.49|2965.56|2965.56|2965.56|2965.56|2965.4|2965.4|0
1654764410000|2022-06-09 08:46:50|2965.64|2965.64|2965.64|2965.64|2965.64|2965.64|2965.64|2965.64|0
1654764430000|2022-06-09 08:47:10|2965.56|2965.56|2965.34|2965.34|2965.56|2965.56|2965.34|2965.34|0
1654764440000|2022-06-09 08:47:20|2966.01|2966.01|2966.01|2966.01|2966.01|2966.01|2966.01|2966.01|0
1654764450000|2022-06-09 08:47:30|2966.34|2966.34|2966.34|2966.34|2966.34|2966.34|2966.34|2966.34|0
1654764490000|2022-06-09 08:48:10|2966.52|2966.52|2966.62|2966.62|2967.29|2967.29|2966.52|2966.52|0
1654764550000|2022-06-09 08:49:10|2966.29|2966.29|2966.29|2966.29|2966.29|2966.29|2966.29|2966.29|0
1654764570000|2022-06-09 08:49:30|2965.95|2965.95|2966.03|2966.03|2966.03|2966.03|2965.95|2965.95|0
1654764580000|2022-06-09 08:49:40|2966.34|2966.34|2966.09|2966.09|2966.34|2966.34|2966.01|2966.01|0
1654764600000|2022-06-09 08:50:00|2966.28|2966.28|2966.28|2966.28|2966.28|2966.28|2966.28|2966.28|0
1654764640000|2022-06-09 08:50:40|2965.61|2965.61|2965.61|2965.61|2965.61|2965.61|2965.61|2965.61|0
1654764660000|2022-06-09 08:51:00|2965.51|2965.51|2965.8|2965.8|2965.8|2965.8|2965.51|2965.51|0
1654764680000|2022-06-09 08:51:20|2965.88|2965.88|2965.88|2965.88|2965.88|2965.88|2965.88|2965.88|0
1654764700000|2022-06-09 08:51:40|2965.57|2965.57|2965.46|2965.46|2965.57|2965.57|2965.16|2965.16|0
1654764710000|2022-06-09 08:51:50|2965.57|2965.57|2966.57|2966.57|2966.57|2966.57|2965.57|2965.57|0
1654764720000|2022-06-09 08:52:00|2966.68|2966.68|2966.73|2966.73|2966.73|2966.73|2966.68|2966.68|0
1654764730000|2022-06-09 08:52:10|2966.63|2966.63|2966.6|2966.6|2966.63|2966.63|2966.52|2966.52|0
1654764760000|2022-06-09 08:52:40|2966.71|2966.71|2966.48|2966.48|2966.71|2966.71|2966.48|2966.48|0
1654764800000|2022-06-09 08:53:20|2966.15|2966.15|2966.15|2966.15|2966.15|2966.15|2966.15|2966.15|0
1654764810000|2022-06-09 08:53:30|2966.26|2966.26|2966.18|2966.18|2966.26|2966.26|2966.18|2966.18|0
1654764840000|2022-06-09 08:54:00|2965.98|2965.98|2965.9|2965.9|2965.98|2965.98|2965.9|2965.9|0
1654764860000|2022-06-09 08:54:20|2965.79|2965.79|2965.36|2965.36|2965.79|2965.79|2965.36|2965.36|0
1654764870000|2022-06-09 08:54:30|2965.26|2965.26|2965.16|2965.16|2965.26|2965.26|2965.16|2965.16|0
1654764900000|2022-06-09 08:55:00|2965.28|2965.28|2965.28|2965.28|2965.28|2965.28|2965.28|2965.28|0
1654764910000|2022-06-09 08:55:10|2965.13|2965.13|2965.13|2965.13|2965.13|2965.13|2965.13|2965.13|0
1654764920000|2022-06-09 08:55:20|2964.93|2964.93|2965.03|2965.03|2965.03|2965.03|2964.93|2964.93|0
1654764930000|2022-06-09 08:55:30|2965.2|2965.2|2965.12|2965.12|2965.2|2965.2|2965.12|2965.12|0
1654764940000|2022-06-09 08:55:40|2965.05|2965.05|2965.04|2965.04|2965.12|2965.12|2965.04|2965.04|0
1654764950000|2022-06-09 08:55:50|2964.94|2964.94|2964.94|2964.94|2964.94|2964.94|2964.94|2964.94|0
1654764960000|2022-06-09 08:56:00|2964.98|2964.98|2964.32|2964.32|2964.98|2964.98|2964.32|2964.32|0
1654764970000|2022-06-09 08:56:10|2964.01|2964.01|2964.01|2964.01|2964.01|2964.01|2964.01|2964.01|0
1654764980000|2022-06-09 08:56:20|2964.09|2964.09|2964.09|2964.09|2964.09|2964.09|2964.09|2964.09|0
1654765020000|2022-06-09 08:57:00|2964.17|2964.17|2964.5|2964.5|2964.5|2964.5|2964.17|2964.17|0
1654765050000|2022-06-09 08:57:30|2964.83|2964.83|2964.83|2964.83|2964.83|2964.83|2964.83|2964.83|0
1654765070000|2022-06-09 08:57:50|2964.94|2964.94|2964.94|2964.94|2964.94|2964.94|2964.94|2964.94|0
1654765100000|2022-06-09 08:58:20|2964.84|2964.84|2964.84|2964.84|2964.84|2964.84|2964.84|2964.84|0
1654765110000|2022-06-09 08:58:30|2964.74|2964.74|2964.64|2964.64|2964.74|2964.74|2964.64|2964.64|0
1654765140000|2022-06-09 08:59:00|2964.6|2964.6|2964.18|2964.18|2964.6|2964.6|2964.18|2964.18|0
1654765150000|2022-06-09 08:59:10|2964.29|2964.29|2964.29|2964.29|2964.29|2964.29|2964.29|2964.29|0
1654765190000|2022-06-09 08:59:50|2964.09|2964.09|2964.09|2964.09|2964.09|2964.09|2964.09|2964.09|0
1654765200000|2022-06-09 09:00:00|2963.75|2963.75|2963.34|2963.34|2963.75|2963.75|2963.01|2963.01|0
1654765210000|2022-06-09 09:00:10|2963.3|2963.3|2963.3|2963.3|2963.3|2963.3|2963.3|2963.3|0
1654765220000|2022-06-09 09:00:20|2963.08|2963.08|2963.08|2963.08|2963.08|2963.08|2963.08|2963.08|0
1654765230000|2022-06-09 09:00:30|2962.65|2962.65|2962.32|2962.32|2962.65|2962.65|2962.32|2962.32|0
1654765300000|2022-06-09 09:01:40|2962.49|2962.49|2962.49|2962.49|2962.49|2962.49|2962.49|2962.49|0
1654765310000|2022-06-09 09:01:50|2962.41|2962.41|2962.37|2962.37|2962.41|2962.41|2962.37|2962.37|0
1654765340000|2022-06-09 09:02:20|2962.45|2962.45|2962.45|2962.45|2962.45|2962.45|2962.45|2962.45|0
1654765380000|2022-06-09 09:03:00|2962.29|2962.29|2962.18|2962.18|2962.4|2962.4|2962.07|2962.07|0
1654765390000|2022-06-09 09:03:10|2962.02|2962.02|2961.69|2961.69|2962.02|2962.02|2961.69|2961.69|0
1654765420000|2022-06-09 09:03:40|2961.77|2961.77|2962.89|2962.89|2962.89|2962.89|2961.77|2961.77|0
1654765430000|2022-06-09 09:03:50|2962.23|2962.23|2961.89|2961.89|2962.23|2962.23|2961.89|2961.89|0
1654765440000|2022-06-09 09:04:00|2962.25|2962.25|2962.69|2962.69|2962.69|2962.69|2962.25|2962.25|0
1654765450000|2022-06-09 09:04:10|2962.35|2962.35|2962.23|2962.23|2962.35|2962.35|2962.23|2962.23|0
1654765470000|2022-06-09 09:04:30|2962.42|2962.42|2962.99|2962.99|2962.99|2962.99|2962.32|2962.32|0
1654765480000|2022-06-09 09:04:40|2963.06|2963.06|2963.17|2963.17|2963.17|2963.17|2962.73|2962.73|0
1654765500000|2022-06-09 09:05:00|2963.24|2963.24|2963.24|2963.24|2963.24|2963.24|2963.24|2963.24|0
1654765510000|2022-06-09 09:05:10|2963.32|2963.32|2963.32|2963.32|2963.32|2963.32|2963.32|2963.32|0
1654765540000|2022-06-09 09:05:40|2963.36|2963.36|2963.02|2963.02|2963.36|2963.36|2963.02|2963.02|0
1654765570000|2022-06-09 09:06:10|2962.88|2962.88|2962.88|2962.88|2962.88|2962.88|2962.88|2962.88|0
1654765600000|2022-06-09 09:06:40|2962.96|2962.96|2962.96|2962.96|2962.96|2962.96|2962.96|2962.96|0
1654765630000|2022-06-09 09:07:10|2963.96|2963.96|2963.84|2963.84|2963.96|2963.96|2963.84|2963.84|0
1654765640000|2022-06-09 09:07:20|2963.73|2963.73|2963.4|2963.4|2963.73|2963.73|2963.4|2963.4|0
1654765660000|2022-06-09 09:07:40|2963.29|2963.29|2963.19|2963.19|2963.29|2963.29|2963.19|2963.19|0
1654765670000|2022-06-09 09:07:50|2963.14|2963.14|2963.04|2963.04|2963.14|2963.14|2963.04|2963.04|0
1654765680000|2022-06-09 09:08:00|2962.96|2962.96|2962.64|2962.64|2962.96|2962.96|2962.64|2962.64|0
1654765690000|2022-06-09 09:08:10|2962.75|2962.75|2962.75|2962.75|2962.75|2962.75|2962.75|2962.75|0
1654765720000|2022-06-09 09:08:40|2962.83|2962.83|2962.83|2962.83|2962.83|2962.83|2962.83|2962.83|0
1654765770000|2022-06-09 09:09:30|2963.04|2963.04|2963.04|2963.04|2963.04|2963.04|2963.04|2963.04|0
1654765790000|2022-06-09 09:09:50|2962.88|2962.88|2962.88|2962.88|2962.88|2962.88|2962.88|2962.88|0
1654765800000|2022-06-09 09:10:00|2963.54|2963.54|2964.21|2964.21|2964.88|2964.88|2963.54|2963.54|0
1654765810000|2022-06-09 09:10:10|2964.16|2964.16|2964.16|2964.16|2964.16|2964.16|2964.16|2964.16|0
1654765820000|2022-06-09 09:10:20|2964.27|2964.27|2964.16|2964.16|2964.27|2964.27|2964.16|2964.16|0
1654765830000|2022-06-09 09:10:30|2964.47|2964.47|2964.63|2964.63|2965.31|2965.31|2964.47|2964.47|0
1654765840000|2022-06-09 09:10:40|2964.18|2964.18|2964.18|2964.18|2964.18|2964.18|2964.18|2964.18|0
1654765850000|2022-06-09 09:10:50|2964.25|2964.25|2964.13|2964.13|2964.25|2964.25|2964.04|2964.04|0
1654765980000|2022-06-09 09:13:00|2964.03|2964.03|2963.55|2963.55|2964.03|2964.03|2963.55|2963.55|0
1654766010000|2022-06-09 09:13:30|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|0
1654766020000|2022-06-09 09:13:40|2963.09|2963.09|2963.09|2963.09|2963.09|2963.09|2963.09|2963.09|0
1654766030000|2022-06-09 09:13:50|2963.02|2963.02|2963.02|2963.02|2963.02|2963.02|2963.02|2963.02|0
1654766040000|2022-06-09 09:14:00|2962.95|2962.95|2962.61|2962.61|2963.28|2963.28|2962.61|2962.61|0
1654766050000|2022-06-09 09:14:10|2962.95|2962.95|2962.95|2962.95|2962.95|2962.95|2962.95|2962.95|0
1654766060000|2022-06-09 09:14:20|2962.61|2962.61|2961.82|2961.82|2962.61|2962.61|2961.82|2961.82|0
1654766080000|2022-06-09 09:14:40|2961.74|2961.74|2961.41|2961.41|2961.74|2961.74|2961.41|2961.41|0
1654766090000|2022-06-09 09:14:50|2961.3|2961.3|2961.07|2961.07|2961.3|2961.3|2961.07|2961.07|0
1654766110000|2022-06-09 09:15:10|2961|2961|2960.93|2960.93|2961|2961|2960.93|2960.93|0
1654766120000|2022-06-09 09:15:20|2961|2961|2960|2960|2961|2961|2960|2960|0
1654766130000|2022-06-09 09:15:30|2960.11|2960.11|2960.11|2960.11|2960.11|2960.11|2960.11|2960.11|0
1654766140000|2022-06-09 09:15:40|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|0
1654766150000|2022-06-09 09:15:50|2960.44|2960.44|2960.44|2960.44|2960.77|2960.77|2960.44|2960.44|0
1654766160000|2022-06-09 09:16:00|2960.11|2960.11|2960.11|2960.11|2960.11|2960.11|2960.11|2960.11|0
1654766170000|2022-06-09 09:16:10|2959.79|2959.79|2960.12|2960.12|2960.12|2960.12|2959.79|2959.79|0
1654766180000|2022-06-09 09:16:20|2959.79|2959.79|2959.79|2959.79|2959.79|2959.79|2959.79|2959.79|0
1654766190000|2022-06-09 09:16:30|2959.46|2959.46|2959.79|2959.79|2959.79|2959.79|2959.46|2959.46|0
1654766200000|2022-06-09 09:16:40|2959.46|2959.46|2959.12|2959.12|2959.46|2959.46|2959.12|2959.12|0
1654766210000|2022-06-09 09:16:50|2959.16|2959.16|2959.16|2959.16|2959.16|2959.16|2959.16|2959.16|0
1654766220000|2022-06-09 09:17:00|2959.83|2959.83|2960.16|2960.16|2960.16|2960.16|2959.5|2959.5|0
1654766250000|2022-06-09 09:17:30|2959.83|2959.83|2959.83|2959.83|2960.16|2960.16|2959.83|2959.83|0
1654766280000|2022-06-09 09:18:00|2959.5|2959.5|2959.75|2959.75|2959.83|2959.83|2959.41|2959.41|0
1654766300000|2022-06-09 09:18:20|2960.41|2960.41|2960.41|2960.41|2960.41|2960.41|2960.41|2960.41|0
1654766310000|2022-06-09 09:18:30|2960.75|2960.75|2960.75|2960.75|2960.75|2960.75|2960.75|2960.75|0
1654766330000|2022-06-09 09:18:50|2960.33|2960.33|2960.33|2960.33|2960.33|2960.33|2960.33|2960.33|0
1654766340000|2022-06-09 09:19:00|2960.45|2960.45|2960.45|2960.45|2960.45|2960.45|2960.45|2960.45|0
1654766360000|2022-06-09 09:19:20|2960.79|2960.79|2960.45|2960.45|2960.79|2960.79|2960.45|2960.45|0
1654766410000|2022-06-09 09:20:10|2960.66|2960.66|2960.66|2960.66|2960.66|2960.66|2960.66|2960.66|0
1654766440000|2022-06-09 09:20:40|2960.99|2960.99|2960.99|2960.99|2960.99|2960.99|2960.99|2960.99|0
1654766450000|2022-06-09 09:20:50|2960.66|2960.66|2959.66|2959.66|2960.66|2960.66|2959.66|2959.66|0
1654766460000|2022-06-09 09:21:00|2960.33|2960.33|2960.33|2960.33|2960.33|2960.33|2960.33|2960.33|0
1654766470000|2022-06-09 09:21:10|2959.99|2959.99|2959.66|2959.66|2959.99|2959.99|2959.66|2959.66|0
1654766510000|2022-06-09 09:21:50|2959.58|2959.58|2959.58|2959.58|2959.58|2959.58|2959.58|2959.58|0
1654766520000|2022-06-09 09:22:00|2960.91|2960.91|2960.91|2960.91|2960.91|2960.91|2960.91|2960.91|0
1654766530000|2022-06-09 09:22:10|2960.7|2960.7|2961.34|2961.34|2961.47|2961.47|2960.7|2960.7|0
1654766540000|2022-06-09 09:22:20|2961.67|2961.67|2962.52|2962.52|2962.52|2962.52|2961.56|2961.56|0
1654766570000|2022-06-09 09:22:50|2962.85|2962.85|2962.85|2962.85|2962.85|2962.85|2962.85|2962.85|0
1654766580000|2022-06-09 09:23:00|2962.93|2962.93|2963.03|2963.03|2963.03|2963.03|2962.93|2962.93|0
1654766590000|2022-06-09 09:23:10|2963.11|2963.11|2963.11|2963.11|2963.11|2963.11|2963.11|2963.11|0
1654766600000|2022-06-09 09:23:20|2962.44|2962.44|2962.44|2962.44|2962.44|2962.44|2962.44|2962.44|0
1654766610000|2022-06-09 09:23:30|2962.85|2962.85|2962.85|2962.85|2962.85|2962.85|2962.85|2962.85|0
1654766620000|2022-06-09 09:23:40|2963.06|2963.06|2963.06|2963.06|2963.06|2963.06|2963.06|2963.06|0
1654766650000|2022-06-09 09:24:10|2963.39|2963.39|2963.39|2963.39|2963.39|2963.39|2963.39|2963.39|0
1654766740000|2022-06-09 09:25:40|2963.48|2963.48|2963.48|2963.48|2963.48|2963.48|2963.48|2963.48|0
1654766760000|2022-06-09 09:26:00|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|0
1654766820000|2022-06-09 09:27:00|2963.53|2963.53|2963.53|2963.53|2963.53|2963.53|2963.53|2963.53|0
1654766850000|2022-06-09 09:27:30|2963.32|2963.32|2963.32|2963.32|2963.32|2963.32|2963.32|2963.32|0
1654766890000|2022-06-09 09:28:10|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|0
1654766910000|2022-06-09 09:28:30|2963.35|2963.35|2963.35|2963.35|2963.35|2963.35|2963.35|2963.35|0
1654766940000|2022-06-09 09:29:00|2963.45|2963.45|2963.55|2963.55|2963.55|2963.55|2963.45|2963.45|0
1654766950000|2022-06-09 09:29:10|2963.5|2963.5|2963.55|2963.55|2963.55|2963.55|2963.5|2963.5|0
1654767040000|2022-06-09 09:30:40|2963.22|2963.22|2962.08|2962.08|2963.22|2963.22|2962.08|2962.08|0
1654767050000|2022-06-09 09:30:50|2962.15|2962.15|2962.15|2962.15|2962.15|2962.15|2962.15|2962.15|0
1654767060000|2022-06-09 09:31:00|2961.82|2961.82|2961.16|2961.16|2961.82|2961.82|2961.16|2961.16|0
1654767070000|2022-06-09 09:31:10|2961.49|2961.49|2961.56|2961.56|2961.56|2961.56|2961.49|2961.49|0
1654767140000|2022-06-09 09:32:20|2961.23|2961.23|2961.23|2961.23|2961.23|2961.23|2961.23|2961.23|0
1654767180000|2022-06-09 09:33:00|2961.56|2961.56|2961.23|2961.23|2961.56|2961.56|2961.23|2961.23|0
1654767190000|2022-06-09 09:33:10|2961.07|2961.07|2961.07|2961.07|2961.07|2961.07|2961.07|2961.07|0
1654767200000|2022-06-09 09:33:20|2961.14|2961.14|2961.14|2961.14|2961.14|2961.14|2961.14|2961.14|0
1654767210000|2022-06-09 09:33:30|2961.81|2961.81|2961.71|2961.71|2961.81|2961.81|2961.71|2961.71|0
1654767230000|2022-06-09 09:33:50|2961.76|2961.76|2961.76|2961.76|2961.76|2961.76|2961.76|2961.76|0
1654767240000|2022-06-09 09:34:00|2961.49|2961.49|2961.49|2961.49|2961.49|2961.49|2961.49|2961.49|0
1654767280000|2022-06-09 09:34:40|2962.16|2962.16|2962.76|2962.76|2962.76|2962.76|2962.16|2962.16|0
1654767290000|2022-06-09 09:34:50|2963.6|2963.6|2963.79|2963.79|2963.79|2963.79|2963.52|2963.52|0
1654767300000|2022-06-09 09:35:00|2963.69|2963.69|2963.61|2963.61|2963.77|2963.77|2963.61|2963.61|0
1654767330000|2022-06-09 09:35:30|2963.77|2963.77|2963.77|2963.77|2963.77|2963.77|2963.77|2963.77|0
1654767380000|2022-06-09 09:36:20|2964|2964|2964|2964|2964|2964|2964|2964|0
1654767410000|2022-06-09 09:36:50|2964.11|2964.11|2964.89|2964.89|2965.56|2965.56|2964.11|2964.11|0
1654767420000|2022-06-09 09:37:00|2964.96|2964.96|2964.96|2964.96|2964.96|2964.96|2964.96|2964.96|0
1654767430000|2022-06-09 09:37:10|2965.3|2965.3|2965.3|2965.3|2965.3|2965.3|2965.3|2965.3|0
1654767450000|2022-06-09 09:37:30|2965.2|2965.2|2965.2|2965.2|2965.2|2965.2|2965.2|2965.2|0
1654767470000|2022-06-09 09:37:50|2965.35|2965.35|2965.3|2965.3|2965.35|2965.35|2965.3|2965.3|0
1654767480000|2022-06-09 09:38:00|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|0
1654767510000|2022-06-09 09:38:30|2965.5|2965.5|2965.5|2965.5|2965.5|2965.5|2965.5|2965.5|0
1654767540000|2022-06-09 09:39:00|2965.72|2965.72|2965.62|2965.62|2965.75|2965.75|2965.62|2965.62|0
1654767550000|2022-06-09 09:39:10|2965.71|2965.71|2965.71|2965.71|2965.71|2965.71|2965.71|2965.71|0
1654767560000|2022-06-09 09:39:20|2965.73|2965.73|2965.73|2965.73|2965.73|2965.73|2965.73|2965.73|0
1654767590000|2022-06-09 09:39:50|2965.71|2965.71|2965.71|2965.71|2965.71|2965.71|2965.71|2965.71|0
1654767600000|2022-06-09 09:40:00|2965.76|2965.76|2965.66|2965.66|2965.76|2965.76|2965.66|2965.66|0
1654767650000|2022-06-09 09:40:50|2965.86|2965.86|2965.86|2965.86|2965.86|2965.86|2965.86|2965.86|0
1654767660000|2022-06-09 09:41:00|2965.53|2965.53|2965.53|2965.53|2965.53|2965.53|2965.53|2965.53|0
1654767710000|2022-06-09 09:41:50|2965.84|2965.84|2965.84|2965.84|2965.84|2965.84|2965.84|2965.84|0
1654767720000|2022-06-09 09:42:00|2966.17|2966.17|2966.17|2966.17|2966.17|2966.17|2966.17|2966.17|0
1654767750000|2022-06-09 09:42:30|2966.01|2966.01|2965.85|2965.85|2966.01|2966.01|2965.85|2965.85|0
1654767800000|2022-06-09 09:43:20|2965.77|2965.77|2965.46|2965.46|2965.77|2965.77|2965.46|2965.46|0
1654767820000|2022-06-09 09:43:40|2965.79|2965.79|2965.71|2965.71|2965.79|2965.79|2965.71|2965.71|0
1654767840000|2022-06-09 09:44:00|2965.83|2965.83|2965.83|2965.83|2965.83|2965.83|2965.83|2965.83|0
1654767850000|2022-06-09 09:44:10|2965.72|2965.72|2965.72|2965.72|2965.72|2965.72|2965.72|2965.72|0
1654767870000|2022-06-09 09:44:30|2965.95|2965.95|2965.95|2965.95|2965.95|2965.95|2965.95|2965.95|0
1654767880000|2022-06-09 09:44:40|2966.21|2966.21|2965.87|2965.87|2966.21|2966.21|2965.87|2965.87|0
1654767900000|2022-06-09 09:45:00|2965.75|2965.75|2965.83|2965.83|2965.83|2965.83|2965.75|2965.75|0
1654767910000|2022-06-09 09:45:10|2965.49|2965.49|2965.49|2965.49|2965.49|2965.49|2965.49|2965.49|0
1654767940000|2022-06-09 09:45:40|2965.68|2965.68|2965.92|2965.92|2965.92|2965.92|2965.68|2965.68|0
1654767960000|2022-06-09 09:46:00|2966.01|2966.01|2965.99|2965.99|2966.11|2966.11|2965.99|2965.99|0
1654767980000|2022-06-09 09:46:20|2966.09|2966.09|2966.09|2966.09|2966.09|2966.09|2966.09|2966.09|0
1654768000000|2022-06-09 09:46:40|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|0
1654768010000|2022-06-09 09:46:50|2965.76|2965.76|2966.09|2966.09|2966.09|2966.09|2965.76|2965.76|0
1654768030000|2022-06-09 09:47:10|2965.09|2965.09|2965.76|2965.76|2965.76|2965.76|2965.09|2965.09|0
1654768060000|2022-06-09 09:47:40|2965.87|2965.87|2965.87|2965.87|2965.87|2965.87|2965.87|2965.87|0
1654768070000|2022-06-09 09:47:50|2965.76|2965.76|2965.76|2965.76|2965.76|2965.76|2965.76|2965.76|0
1654768080000|2022-06-09 09:48:00|2965.85|2965.85|2965.85|2965.85|2965.85|2965.85|2965.85|2965.85|0
1654768090000|2022-06-09 09:48:10|2965.94|2965.94|2965.94|2965.94|2965.94|2965.94|2965.94|2965.94|0
1654768100000|2022-06-09 09:48:20|2965.78|2965.78|2965.78|2965.78|2965.78|2965.78|2965.78|2965.78|0
1654768110000|2022-06-09 09:48:30|2965.7|2965.7|2965.7|2965.7|2965.7|2965.7|2965.7|2965.7|0
1654768140000|2022-06-09 09:49:00|2965.58|2965.58|2965.62|2965.62|2965.62|2965.62|2965.58|2965.58|0
1654768150000|2022-06-09 09:49:10|2965.78|2965.78|2965.69|2965.69|2965.8|2965.8|2965.58|2965.58|0
1654768160000|2022-06-09 09:49:20|2965.58|2965.58|2965.53|2965.53|2965.8|2965.8|2965.53|2965.53|0
1654768170000|2022-06-09 09:49:30|2965.58|2965.58|2965.49|2965.49|2965.58|2965.58|2965.49|2965.49|0
1654768180000|2022-06-09 09:49:40|2965.41|2965.41|2965.41|2965.41|2965.41|2965.41|2965.41|2965.41|0
1654768190000|2022-06-09 09:49:50|2965.09|2965.09|2964.88|2964.88|2965.28|2965.28|2964.88|2964.88|0
1654768200000|2022-06-09 09:50:00|2964.46|2964.46|2964.54|2964.54|2964.56|2964.56|2964.31|2964.31|0
1654768210000|2022-06-09 09:50:10|2964.57|2964.57|2964.57|2964.57|2964.57|2964.57|2964.57|2964.57|0
1654768220000|2022-06-09 09:50:20|2964.49|2964.49|2964.33|2964.33|2964.49|2964.49|2964.33|2964.33|0
1654768240000|2022-06-09 09:50:40|2964.38|2964.38|2964.22|2964.22|2964.38|2964.38|2964.22|2964.22|0
1654768250000|2022-06-09 09:50:50|2964.14|2964.14|2964.12|2964.12|2964.14|2964.14|2964.07|2964.07|0
1654768260000|2022-06-09 09:51:00|2964.14|2964.14|2964.14|2964.14|2964.14|2964.14|2964.14|2964.14|0
1654768270000|2022-06-09 09:51:10|2964.07|2964.07|2963.87|2963.87|2964.07|2964.07|2963.77|2963.77|0
1654768280000|2022-06-09 09:51:20|2964.03|2964.03|2964.03|2964.03|2964.03|2964.03|2964.03|2964.03|0
1654768300000|2022-06-09 09:51:40|2964.13|2964.13|2964.13|2964.13|2964.13|2964.13|2964.13|2964.13|0
1654768310000|2022-06-09 09:51:50|2963.46|2963.46|2963.46|2963.46|2963.46|2963.46|2963.46|2963.46|0
1654768340000|2022-06-09 09:52:20|2963.32|2963.32|2963.32|2963.32|2963.32|2963.32|2963.32|2963.32|0
1654768350000|2022-06-09 09:52:30|2963.24|2963.24|2963.12|2963.12|2963.24|2963.24|2963.12|2963.12|0
1654768360000|2022-06-09 09:52:40|2963.17|2963.17|2963.03|2963.03|2963.17|2963.17|2963.03|2963.03|0
1654768370000|2022-06-09 09:52:50|2963.36|2963.36|2963.2|2963.2|2963.36|2963.36|2963.2|2963.2|0
1654768410000|2022-06-09 09:53:30|2963.08|2963.08|2963.08|2963.08|2963.08|2963.08|2963.08|2963.08|0
1654768430000|2022-06-09 09:53:50|2963.05|2963.05|2962.98|2962.98|2963.05|2963.05|2962.98|2962.98|0
1654768490000|2022-06-09 09:54:50|2962.65|2962.65|2962.65|2962.65|2962.65|2962.65|2962.65|2962.65|0
1654768530000|2022-06-09 09:55:30|2962.48|2962.48|2962.6|2962.6|2962.6|2962.6|2962.48|2962.48|0
1654768540000|2022-06-09 09:55:40|2962.62|2962.62|2962.62|2962.62|2962.62|2962.62|2962.62|2962.62|0
1654768550000|2022-06-09 09:55:50|2962.72|2962.72|2962.62|2962.62|2962.72|2962.72|2962.62|2962.62|0
1654768560000|2022-06-09 09:56:00|2962.65|2962.65|2962.67|2962.67|2962.67|2962.67|2962.65|2962.65|0
1654768570000|2022-06-09 09:56:10|2962.75|2962.75|2962.75|2962.75|2962.75|2962.75|2962.75|2962.75|0
1654768580000|2022-06-09 09:56:20|2962.42|2962.42|2962.42|2962.42|2962.42|2962.42|2962.42|2962.42|0
1654768590000|2022-06-09 09:56:30|2962.34|2962.34|2962.34|2962.34|2962.34|2962.34|2962.34|2962.34|0
1654768620000|2022-06-09 09:57:00|2962.3|2962.3|2962.23|2962.23|2962.3|2962.3|2962.23|2962.23|0
1654768650000|2022-06-09 09:57:30|2962.33|2962.33|2962.33|2962.33|2962.33|2962.33|2962.33|2962.33|0
1654768680000|2022-06-09 09:58:00|2962.42|2962.42|2962.76|2962.76|2962.76|2962.76|2962.42|2962.42|0
1654768720000|2022-06-09 09:58:40|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|2962.84|0
1654768740000|2022-06-09 09:59:00|2962.62|2962.62|2962.62|2962.62|2962.62|2962.62|2962.62|2962.62|0
1654768750000|2022-06-09 09:59:10|2962.95|2962.95|2963.7|2963.7|2963.7|2963.7|2962.95|2962.95|0
1654768760000|2022-06-09 09:59:20|2963.04|2963.04|2963.04|2963.04|2963.04|2963.04|2963.04|2963.04|0
1654768770000|2022-06-09 09:59:30|2963.7|2963.7|2963.7|2963.7|2963.7|2963.7|2963.7|2963.7|0
1654768780000|2022-06-09 09:59:40|2963.82|2963.82|2963.9|2963.9|2963.97|2963.97|2963.82|2963.82|0
1654768790000|2022-06-09 09:59:50|2963.77|2963.77|2963.77|2963.77|2963.77|2963.77|2963.77|2963.77|0
1654768800000|2022-06-09 10:00:00|2963.75|2963.75|2963.87|2963.87|2963.87|2963.87|2963.75|2963.75|0
1654768850000|2022-06-09 10:00:50|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|0
1654768860000|2022-06-09 10:01:00|2964.06|2964.06|2964.06|2964.06|2964.06|2964.06|2964.06|2964.06|0
1654768880000|2022-06-09 10:01:20|2963.9|2963.9|2963.9|2963.9|2963.9|2963.9|2963.9|2963.9|0
1654768890000|2022-06-09 10:01:30|2963.57|2963.57|2963.94|2963.94|2963.94|2963.94|2963.57|2963.57|0
1654768920000|2022-06-09 10:02:00|2964.02|2964.02|2964.02|2964.02|2964.02|2964.02|2964.02|2964.02|0
1654768970000|2022-06-09 10:02:50|2964.06|2964.06|2964.06|2964.06|2964.06|2964.06|2964.06|2964.06|0
1654768990000|2022-06-09 10:03:10|2964.02|2964.02|2964.02|2964.02|2964.02|2964.02|2964.02|2964.02|0
1654769020000|2022-06-09 10:03:40|2963.92|2963.92|2964|2964|2964|2964|2963.92|2963.92|0
1654769060000|2022-06-09 10:04:20|2964.08|2964.08|2964.08|2964.08|2964.08|2964.08|2964.08|2964.08|0
1654769100000|2022-06-09 10:05:00|2964.04|2964.04|2963.94|2963.94|2964.04|2964.04|2963.94|2963.94|0
1654769130000|2022-06-09 10:05:30|2964.15|2964.15|2964.15|2964.15|2964.15|2964.15|2964.15|2964.15|0
1654769140000|2022-06-09 10:05:40|2963.92|2963.92|2963.92|2963.92|2963.92|2963.92|2963.92|2963.92|0
1654769160000|2022-06-09 10:06:00|2964|2964|2964|2964|2964|2964|2964|2964|0
1654769170000|2022-06-09 10:06:10|2963.88|2963.88|2963.88|2963.88|2963.88|2963.88|2963.88|2963.88|0
1654769210000|2022-06-09 10:06:50|2963.99|2963.99|2963.99|2963.99|2963.99|2963.99|2963.99|2963.99|0
1654769220000|2022-06-09 10:07:00|2963.88|2963.88|2963.55|2963.55|2963.88|2963.88|2963.55|2963.55|0
1654769230000|2022-06-09 10:07:10|2963.45|2963.45|2963.45|2963.45|2963.45|2963.45|2963.45|2963.45|0
1654769250000|2022-06-09 10:07:30|2963.29|2963.29|2963.29|2963.29|2963.29|2963.29|2963.29|2963.29|0
1654769270000|2022-06-09 10:07:50|2963.19|2963.19|2963.19|2963.19|2963.19|2963.19|2963.19|2963.19|0
1654769330000|2022-06-09 10:08:50|2963.38|2963.38|2963.38|2963.38|2963.38|2963.38|2963.38|2963.38|0
1654769340000|2022-06-09 10:09:00|2963.28|2963.28|2963.28|2963.28|2963.28|2963.28|2963.28|2963.28|0
1654769380000|2022-06-09 10:09:40|2962.61|2962.61|2961.84|2961.84|2962.61|2962.61|2961.84|2961.84|0
1654769390000|2022-06-09 10:09:50|2961.76|2961.76|2961.43|2961.43|2961.76|2961.76|2961.43|2961.43|0
1654769400000|2022-06-09 10:10:00|2961.51|2961.51|2961.51|2961.51|2961.51|2961.51|2961.51|2961.51|0
1654769410000|2022-06-09 10:10:10|2962.17|2962.17|2962.84|2962.84|2962.84|2962.84|2962.17|2962.17|0
1654769420000|2022-06-09 10:10:20|2962.32|2962.32|2962.28|2962.28|2962.32|2962.32|2962.28|2962.28|0
1654769450000|2022-06-09 10:10:50|2962.24|2962.24|2962.24|2962.24|2962.24|2962.24|2962.24|2962.24|0
1654769460000|2022-06-09 10:11:00|2962.34|2962.34|2962.34|2962.34|2962.34|2962.34|2962.34|2962.34|0
1654769510000|2022-06-09 10:11:50|2962.5|2962.5|2962.5|2962.5|2962.5|2962.5|2962.5|2962.5|0
1654769520000|2022-06-09 10:12:00|2961.84|2961.84|2961.84|2961.84|2961.84|2961.84|2961.84|2961.84|0
1654769540000|2022-06-09 10:12:20|2961.5|2961.5|2961.5|2961.5|2961.5|2961.5|2961.5|2961.5|0
1654769570000|2022-06-09 10:12:50|2961.42|2961.42|2961.42|2961.42|2961.42|2961.42|2961.42|2961.42|0
1654769590000|2022-06-09 10:13:10|2961.76|2961.76|2961.76|2961.76|2961.76|2961.76|2961.76|2961.76|0
1654769600000|2022-06-09 10:13:20|2961.24|2961.24|2961.24|2961.24|2961.24|2961.24|2961.24|2961.24|0
1654769610000|2022-06-09 10:13:30|2961.06|2961.06|2961.06|2961.06|2961.06|2961.06|2961.06|2961.06|0
1654769620000|2022-06-09 10:13:40|2960.87|2960.87|2960.87|2960.87|2960.87|2960.87|2960.87|2960.87|0
1654769640000|2022-06-09 10:14:00|2960.78|2960.78|2960.62|2960.62|2960.89|2960.89|2960.62|2960.62|0
1654769650000|2022-06-09 10:14:10|2960.69|2960.69|2960.8|2960.8|2960.8|2960.8|2960.47|2960.47|0
1654769660000|2022-06-09 10:14:20|2960.47|2960.47|2960.3|2960.3|2960.51|2960.51|2960.3|2960.3|0
1654769670000|2022-06-09 10:14:30|2960.22|2960.22|2960.22|2960.22|2960.22|2960.22|2960.22|2960.22|0
1654769720000|2022-06-09 10:15:20|2960.3|2960.3|2960.3|2960.3|2960.3|2960.3|2960.3|2960.3|0
1654769750000|2022-06-09 10:15:50|2960.25|2960.25|2959.9|2959.9|2960.25|2960.25|2959.87|2959.87|0
1654769770000|2022-06-09 10:16:10|2959.82|2959.82|2959.82|2959.82|2959.82|2959.82|2959.82|2959.82|0
1654769800000|2022-06-09 10:16:40|2960.15|2960.15|2960.25|2960.25|2960.25|2960.25|2960.15|2960.15|0
1654769810000|2022-06-09 10:16:50|2960.58|2960.58|2960.58|2960.58|2960.58|2960.58|2960.58|2960.58|0
1654769820000|2022-06-09 10:17:00|2960.51|2960.51|2960.51|2960.51|2960.51|2960.51|2960.51|2960.51|0
1654769850000|2022-06-09 10:17:30|2960.61|2960.61|2961.05|2961.05|2961.05|2961.05|2960.61|2960.61|0
1654769910000|2022-06-09 10:18:30|2961.03|2961.03|2960.86|2960.86|2961.03|2961.03|2960.86|2960.86|0
1654769980000|2022-06-09 10:19:40|2960.93|2960.93|2960.96|2960.96|2960.96|2960.96|2960.89|2960.89|0
1654770020000|2022-06-09 10:20:20|2961|2961|2961|2961|2961|2961|2961|2961|0
1654770090000|2022-06-09 10:21:30|2961.1|2961.1|2961.19|2961.19|2961.19|2961.19|2961.1|2961.1|0
1654770110000|2022-06-09 10:21:50|2961.36|2961.36|2961.36|2961.36|2961.36|2961.36|2961.36|2961.36|0
1654770120000|2022-06-09 10:22:00|2962.03|2962.03|2962.17|2962.17|2962.17|2962.17|2962.03|2962.03|0
1654770130000|2022-06-09 10:22:10|2962.5|2962.5|2962.5|2962.5|2962.5|2962.5|2962.5|2962.5|0
1654770150000|2022-06-09 10:22:30|2962.41|2962.41|2962.41|2962.41|2962.41|2962.41|2962.41|2962.41|0
1654770160000|2022-06-09 10:22:40|2962.65|2962.65|2962.65|2962.65|2962.65|2962.65|2962.65|2962.65|0
1654770170000|2022-06-09 10:22:50|2963|2963|2963|2963|2963|2963|2963|2963|0
1654770180000|2022-06-09 10:23:00|2963.32|2963.32|2963.32|2963.32|2963.32|2963.32|2963.32|2963.32|0
1654770220000|2022-06-09 10:23:40|2963.47|2963.47|2963.63|2963.63|2963.63|2963.63|2963.47|2963.47|0
1654770240000|2022-06-09 10:24:00|2963.55|2963.55|2963.55|2963.55|2963.55|2963.55|2963.55|2963.55|0
1654770280000|2022-06-09 10:24:40|2963.72|2963.72|2963.72|2963.72|2963.72|2963.72|2963.72|2963.72|0
1654770290000|2022-06-09 10:24:50|2964.12|2964.12|2964.59|2964.59|2964.59|2964.59|2964.12|2964.12|0
1654770300000|2022-06-09 10:25:00|2964.67|2964.67|2964.43|2964.43|2964.67|2964.67|2964.43|2964.43|0
1654770310000|2022-06-09 10:25:10|2964.59|2964.59|2964.25|2964.25|2964.59|2964.59|2964.25|2964.25|0
1654770320000|2022-06-09 10:25:20|2963.94|2963.94|2963.56|2963.56|2963.94|2963.94|2963.56|2963.56|0
1654770350000|2022-06-09 10:25:50|2963.72|2963.72|2963.61|2963.61|2963.72|2963.72|2963.61|2963.61|0
1654770360000|2022-06-09 10:26:00|2963.38|2963.38|2963.3|2963.3|2963.38|2963.38|2963.3|2963.3|0
1654770370000|2022-06-09 10:26:10|2963.63|2963.63|2963.63|2963.63|2963.63|2963.63|2963.63|2963.63|0
1654770380000|2022-06-09 10:26:20|2963.96|2963.96|2963.96|2963.96|2963.96|2963.96|2963.96|2963.96|0
1654770420000|2022-06-09 10:27:00|2963.73|2963.73|2963.39|2963.39|2963.73|2963.73|2963.39|2963.39|0
1654770470000|2022-06-09 10:27:50|2963.25|2963.25|2963.25|2963.25|2963.25|2963.25|2963.25|2963.25|0
1654770490000|2022-06-09 10:28:10|2962.91|2962.91|2963.58|2963.58|2963.58|2963.58|2962.91|2962.91|0
1654770500000|2022-06-09 10:28:20|2963.79|2963.79|2963.79|2963.79|2963.79|2963.79|2963.79|2963.79|0
1654770560000|2022-06-09 10:29:20|2963.87|2963.87|2963.87|2963.87|2963.87|2963.87|2963.87|2963.87|0
1654770600000|2022-06-09 10:30:00|2963.79|2963.79|2963.95|2963.95|2963.95|2963.95|2963.79|2963.79|0
1654770620000|2022-06-09 10:30:20|2963.87|2963.87|2963.87|2963.87|2963.87|2963.87|2963.87|2963.87|0
1654770710000|2022-06-09 10:31:50|2963.52|2963.52|2963.52|2963.52|2963.52|2963.52|2963.52|2963.52|0
1654770780000|2022-06-09 10:33:00|2963.59|2963.59|2963.59|2963.59|2963.59|2963.59|2963.59|2963.59|0
1654770840000|2022-06-09 10:34:00|2963.64|2963.64|2963.64|2963.64|2963.64|2963.64|2963.64|2963.64|0
1654770850000|2022-06-09 10:34:10|2963.68|2963.68|2963.68|2963.68|2963.68|2963.68|2963.68|2963.68|0
1654770910000|2022-06-09 10:35:10|2964.01|2964.01|2964.01|2964.01|2964.01|2964.01|2964.01|2964.01|0
1654770920000|2022-06-09 10:35:20|2963.68|2963.68|2964.01|2964.01|2964.01|2964.01|2963.68|2963.68|0
1654770960000|2022-06-09 10:36:00|2963.68|2963.68|2963.68|2963.68|2963.68|2963.68|2963.68|2963.68|0
1654770990000|2022-06-09 10:36:30|2963.34|2963.34|2963.34|2963.34|2963.34|2963.34|2963.34|2963.34|0
1654771000000|2022-06-09 10:36:40|2963.3|2963.3|2963.3|2963.3|2963.3|2963.3|2963.3|2963.3|0
1654771030000|2022-06-09 10:37:10|2963.64|2963.64|2963.64|2963.64|2963.64|2963.64|2963.64|2963.64|0
1654771120000|2022-06-09 10:38:40|2963.53|2963.53|2963.53|2963.53|2963.53|2963.53|2963.53|2963.53|0
1654771190000|2022-06-09 10:39:50|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|2963.43|0
1654771200000|2022-06-09 10:40:00|2963.74|2963.74|2963.66|2963.66|2963.74|2963.74|2963.66|2963.66|0
1654771370000|2022-06-09 10:42:50|2963.68|2963.68|2963.63|2963.63|2963.68|2963.68|2963.63|2963.63|0
1654771390000|2022-06-09 10:43:10|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|0
1654771400000|2022-06-09 10:43:20|2963.52|2963.52|2963.52|2963.52|2963.52|2963.52|2963.52|2963.52|0
1654771420000|2022-06-09 10:43:40|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|0
1654771430000|2022-06-09 10:43:50|2964.19|2964.19|2963.86|2963.86|2964.19|2964.19|2963.86|2963.86|0
1654771440000|2022-06-09 10:44:00|2963.96|2963.96|2963.96|2963.96|2963.96|2963.96|2963.96|2963.96|0
1654771460000|2022-06-09 10:44:20|2963.29|2963.29|2963.29|2963.29|2963.29|2963.29|2963.29|2963.29|0
1654771500000|2022-06-09 10:45:00|2963.39|2963.39|2963.29|2963.29|2963.39|2963.39|2963.29|2963.29|0
1654771510000|2022-06-09 10:45:10|2963.39|2963.39|2963.41|2963.41|2963.41|2963.41|2963.39|2963.39|0
1654771550000|2022-06-09 10:45:50|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|0
1654771610000|2022-06-09 10:46:50|2963.33|2963.33|2963.33|2963.33|2963.33|2963.33|2963.33|2963.33|0
1654771620000|2022-06-09 10:47:00|2963.37|2963.37|2963.33|2963.33|2963.45|2963.45|2963.33|2963.33|0
1654771640000|2022-06-09 10:47:20|2963.66|2963.66|2963.74|2963.74|2963.74|2963.74|2963.66|2963.66|0
1654771660000|2022-06-09 10:47:40|2963.69|2963.69|2963.69|2963.69|2963.69|2963.69|2963.69|2963.69|0
1654771690000|2022-06-09 10:48:10|2964.09|2964.09|2964.06|2964.06|2964.09|2964.09|2964.06|2964.06|0
1654771700000|2022-06-09 10:48:20|2964.14|2964.14|2964.14|2964.14|2964.22|2964.22|2964.14|2964.14|0
1654771730000|2022-06-09 10:48:50|2964.48|2964.48|2964.48|2964.48|2964.48|2964.48|2964.48|2964.48|0
1654771760000|2022-06-09 10:49:20|2964.81|2964.81|2964.73|2964.73|2964.81|2964.81|2964.73|2964.73|0
1654771800000|2022-06-09 10:50:00|2965.1|2965.1|2966.2|2966.2|2966.2|2966.2|2965.1|2965.1|0
1654771810000|2022-06-09 10:50:10|2966.41|2966.41|2966.39|2966.39|2966.41|2966.41|2966.23|2966.23|0
1654771820000|2022-06-09 10:50:20|2966.6|2966.6|2966.6|2966.6|2966.6|2966.6|2966.6|2966.6|0
1654771870000|2022-06-09 10:51:10|2966.68|2966.68|2968.25|2968.25|2968.25|2968.25|2966.68|2966.68|0
1654771880000|2022-06-09 10:51:20|2968.35|2968.35|2968.35|2968.35|2968.35|2968.35|2968.35|2968.35|0
1654771890000|2022-06-09 10:51:30|2968.26|2968.26|2968.26|2968.26|2968.26|2968.26|2968.26|2968.26|0
1654771900000|2022-06-09 10:51:40|2967.93|2967.93|2967.93|2967.93|2967.93|2967.93|2967.93|2967.93|0
1654771910000|2022-06-09 10:51:50|2967.77|2967.77|2967.96|2967.96|2967.96|2967.96|2967.77|2967.77|0
1654771920000|2022-06-09 10:52:00|2967.75|2967.75|2967.83|2967.83|2967.83|2967.83|2967.75|2967.75|0
1654771940000|2022-06-09 10:52:20|2967.81|2967.81|2967.81|2967.81|2967.81|2967.81|2967.81|2967.81|0
1654771970000|2022-06-09 10:52:50|2967.48|2967.48|2967.48|2967.48|2967.48|2967.48|2967.48|2967.48|0
1654772030000|2022-06-09 10:53:50|2967.25|2967.25|2967.25|2967.25|2967.25|2967.25|2967.25|2967.25|0
1654772040000|2022-06-09 10:54:00|2967.59|2967.59|2967.59|2967.59|2967.59|2967.59|2967.59|2967.59|0
1654772060000|2022-06-09 10:54:20|2967.25|2967.25|2967.25|2967.25|2967.25|2967.25|2967.25|2967.25|0
1654772070000|2022-06-09 10:54:30|2967.29|2967.29|2966.94|2966.94|2967.29|2967.29|2966.94|2966.94|0
1654772090000|2022-06-09 10:54:50|2966.85|2966.85|2966.85|2966.85|2966.85|2966.85|2966.85|2966.85|0
1654772130000|2022-06-09 10:55:30|2966.62|2966.62|2966.62|2966.62|2966.62|2966.62|2966.62|2966.62|0
1654772160000|2022-06-09 10:56:00|2966.43|2966.43|2966.32|2966.32|2966.43|2966.43|2966.32|2966.32|0
1654772190000|2022-06-09 10:56:30|2966.27|2966.27|2966.08|2966.08|2966.27|2966.27|2966.08|2966.08|0
1654772200000|2022-06-09 10:56:40|2966.18|2966.18|2966.08|2966.08|2966.18|2966.18|2966.08|2966.08|0
1654772230000|2022-06-09 10:57:10|2966.06|2966.06|2966.06|2966.06|2966.06|2966.06|2966.06|2966.06|0
1654772260000|2022-06-09 10:57:40|2965.98|2965.98|2965.89|2965.89|2966.08|2966.08|2965.89|2965.89|0
1654772280000|2022-06-09 10:58:00|2965.77|2965.77|2965.77|2965.77|2965.77|2965.77|2965.77|2965.77|0
1654772340000|2022-06-09 10:59:00|2965.7|2965.7|2965.7|2965.7|2965.7|2965.7|2965.7|2965.7|0
1654772380000|2022-06-09 10:59:40|2965.59|2965.59|2965.59|2965.59|2965.59|2965.59|2965.59|2965.59|0
1654772390000|2022-06-09 10:59:50|2965.25|2965.25|2965.63|2965.63|2965.63|2965.63|2965.25|2965.25|0
1654772400000|2022-06-09 11:00:00|2966.26|2966.26|2966.38|2966.38|2966.38|2966.38|2966.26|2966.26|0
1654772410000|2022-06-09 11:00:10|2966.31|2966.31|2966.31|2966.31|2966.31|2966.31|2966.31|2966.31|0
1654772430000|2022-06-09 11:00:30|2966.23|2966.23|2966.23|2966.23|2966.23|2966.23|2966.23|2966.23|0
1654772460000|2022-06-09 11:01:00|2966.25|2966.25|2966.31|2966.31|2966.42|2966.42|2966.23|2966.23|0
1654772500000|2022-06-09 11:01:40|2966.37|2966.37|2966.24|2966.24|2966.73|2966.73|2966.24|2966.24|0
1654772510000|2022-06-09 11:01:50|2966.41|2966.41|2965.56|2965.56|2966.44|2966.44|2965.56|2965.56|0
1654772520000|2022-06-09 11:02:00|2965.54|2965.54|2965.54|2965.54|2965.54|2965.54|2965.54|2965.54|0
1654772550000|2022-06-09 11:02:30|2965.46|2965.46|2965.46|2965.46|2965.46|2965.46|2965.46|2965.46|0
1654772560000|2022-06-09 11:02:40|2965.5|2965.5|2965.5|2965.5|2965.5|2965.5|2965.5|2965.5|0
1654772570000|2022-06-09 11:02:50|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|0
1654772580000|2022-06-09 11:03:00|2965.51|2965.51|2965.51|2965.51|2965.51|2965.51|2965.51|2965.51|0
1654772630000|2022-06-09 11:03:50|2967.41|2967.41|2967.45|2967.45|2967.45|2967.45|2967.41|2967.41|0
1654772640000|2022-06-09 11:04:00|2967.12|2967.12|2967.27|2967.27|2967.27|2967.27|2967.02|2967.02|0
1654772650000|2022-06-09 11:04:10|2967.35|2967.35|2967.35|2967.35|2967.35|2967.35|2967.35|2967.35|0
1654772660000|2022-06-09 11:04:20|2967.02|2967.02|2967.02|2967.02|2967.02|2967.02|2967.02|2967.02|0
1654772680000|2022-06-09 11:04:40|2966.02|2966.02|2966.02|2966.02|2966.02|2966.02|2966.02|2966.02|0
1654772700000|2022-06-09 11:05:00|2965.94|2965.94|2965.94|2965.94|2965.94|2965.94|2965.94|2965.94|0
1654772710000|2022-06-09 11:05:10|2965.86|2965.86|2965.77|2965.77|2965.86|2965.86|2965.77|2965.77|0
1654772730000|2022-06-09 11:05:30|2965.86|2965.86|2965.81|2965.81|2965.86|2965.86|2965.81|2965.81|0
1654772750000|2022-06-09 11:05:50|2965.67|2965.67|2965.67|2965.67|2965.67|2965.67|2965.67|2965.67|0
1654772760000|2022-06-09 11:06:00|2965.78|2965.78|2965.86|2965.86|2965.86|2965.86|2965.78|2965.78|0
1654772800000|2022-06-09 11:06:40|2965.75|2965.75|2966.42|2966.42|2966.42|2966.42|2965.75|2965.75|0
1654772810000|2022-06-09 11:06:50|2966.45|2966.45|2966.35|2966.35|2966.45|2966.45|2966.35|2966.35|0
1654772850000|2022-06-09 11:07:30|2966.22|2966.22|2966.22|2966.22|2966.22|2966.22|2966.22|2966.22|0
1654772860000|2022-06-09 11:07:40|2966.07|2966.07|2965.78|2965.78|2966.07|2966.07|2965.78|2965.78|0
1654772870000|2022-06-09 11:07:50|2965.74|2965.74|2965.74|2965.74|2965.74|2965.74|2965.74|2965.74|0
1654772880000|2022-06-09 11:08:00|2965.9|2965.9|2965.9|2965.9|2965.9|2965.9|2965.9|2965.9|0
1654772990000|2022-06-09 11:09:50|2965.8|2965.8|2965.8|2965.8|2965.8|2965.8|2965.8|2965.8|0
1654773000000|2022-06-09 11:10:00|2966.14|2966.14|2966.14|2966.14|2966.14|2966.14|2966.14|2966.14|0
1654773070000|2022-06-09 11:11:10|2966.06|2966.06|2966.06|2966.06|2966.06|2966.06|2966.06|2966.06|0
1654773100000|2022-06-09 11:11:40|2965.39|2965.39|2965.39|2965.39|2965.39|2965.39|2965.39|2965.39|0
1654773110000|2022-06-09 11:11:50|2965.72|2965.72|2965.72|2965.72|2965.72|2965.72|2965.72|2965.72|0
1654773120000|2022-06-09 11:12:00|2966.06|2966.06|2965.98|2965.98|2966.06|2966.06|2965.98|2965.98|0
1654773150000|2022-06-09 11:12:30|2966.06|2966.06|2966.06|2966.06|2966.06|2966.06|2966.06|2966.06|0
1654773170000|2022-06-09 11:12:50|2966.23|2966.23|2966.23|2966.23|2966.23|2966.23|2966.23|2966.23|0
1654773230000|2022-06-09 11:13:50|2967.23|2967.23|2967.23|2967.23|2967.23|2967.23|2967.23|2967.23|0
1654773240000|2022-06-09 11:14:00|2967.44|2967.44|2967.44|2967.44|2967.44|2967.44|2967.44|2967.44|0
1654773280000|2022-06-09 11:14:40|2967.36|2967.36|2966.26|2966.26|2967.36|2967.36|2966.26|2966.26|0
1654773290000|2022-06-09 11:14:50|2966.04|2966.04|2966.04|2966.04|2966.04|2966.04|2966.04|2966.04|0
1654773300000|2022-06-09 11:15:00|2966.14|2966.14|2966.14|2966.14|2966.14|2966.14|2966.14|2966.14|0
1654773350000|2022-06-09 11:15:50|2966.47|2966.47|2966.47|2966.47|2966.47|2966.47|2966.47|2966.47|0
1654773370000|2022-06-09 11:16:10|2966.14|2966.14|2966.14|2966.14|2966.14|2966.14|2966.14|2966.14|0
1654773380000|2022-06-09 11:16:20|2966.22|2966.22|2966.14|2966.14|2966.22|2966.22|2966.14|2966.14|0
1654773400000|2022-06-09 11:16:40|2966.09|2966.09|2966.09|2966.09|2966.09|2966.09|2966.09|2966.09|0
1654773500000|2022-06-09 11:18:20|2966.3|2966.3|2965.76|2965.76|2966.3|2966.3|2965.76|2965.76|0
1654773510000|2022-06-09 11:18:30|2965.35|2965.35|2965.72|2965.72|2965.72|2965.72|2965.35|2965.35|0
1654773520000|2022-06-09 11:18:40|2965.76|2965.76|2965.76|2965.76|2965.76|2965.76|2965.76|2965.76|0
1654773550000|2022-06-09 11:19:10|2965.84|2965.84|2965.84|2965.84|2965.84|2965.84|2965.84|2965.84|0
1654773600000|2022-06-09 11:20:00|2966.03|2966.03|2966.03|2966.03|2966.03|2966.03|2966.03|2966.03|0
1654773630000|2022-06-09 11:20:30|2966.7|2966.7|2966.62|2966.62|2966.7|2966.7|2966.62|2966.62|0
1654773640000|2022-06-09 11:20:40|2966.57|2966.57|2966.55|2966.55|2966.57|2966.57|2966.55|2966.55|0
1654773650000|2022-06-09 11:20:50|2966.59|2966.59|2966.59|2966.59|2966.59|2966.59|2966.59|2966.59|0
1654773760000|2022-06-09 11:22:40|2966.26|2966.26|2966.26|2966.26|2966.26|2966.26|2966.26|2966.26|0
1654773770000|2022-06-09 11:22:50|2966.53|2966.53|2972.18|2972.18|2972.18|2972.18|2966.53|2966.53|0
1654773780000|2022-06-09 11:23:00|2972.07|2972.07|2972.62|2972.62|2972.62|2972.62|2972.05|2972.05|0
1654773790000|2022-06-09 11:23:10|2972.48|2972.48|2971.85|2971.85|2972.48|2972.48|2971.85|2971.85|0
1654773800000|2022-06-09 11:23:20|2971.9|2971.9|2971.94|2971.94|2972.02|2972.02|2971.82|2971.82|0
1654773810000|2022-06-09 11:23:30|2971.98|2971.98|2971.58|2971.58|2972.02|2972.02|2971.58|2971.58|0
1654773820000|2022-06-09 11:23:40|2970.31|2970.31|2969.87|2969.87|2970.33|2970.33|2969.87|2969.87|0
1654773830000|2022-06-09 11:23:50|2969.91|2969.91|2969.85|2969.85|2969.95|2969.95|2969.81|2969.81|0
1654773840000|2022-06-09 11:24:00|2969.77|2969.77|2969.62|2969.62|2969.77|2969.77|2969.54|2969.54|0
1654773850000|2022-06-09 11:24:10|2969.54|2969.54|2969.54|2969.54|2969.54|2969.54|2969.54|2969.54|0
1654773860000|2022-06-09 11:24:20|2969.46|2969.46|2969.02|2969.02|2969.46|2969.46|2969.02|2969.02|0
1654773870000|2022-06-09 11:24:30|2969.11|2969.11|2969.11|2969.11|2969.11|2969.11|2969.11|2969.11|0
1654773900000|2022-06-09 11:25:00|2969.18|2969.18|2969.07|2969.07|2969.18|2969.18|2969.07|2969.07|0
1654773910000|2022-06-09 11:25:10|2969.18|2969.18|2969.18|2969.18|2969.18|2969.18|2969.18|2969.18|0
1654773930000|2022-06-09 11:25:30|2969.11|2969.11|2967.89|2967.89|2969.11|2969.11|2967.89|2967.89|0
1654773950000|2022-06-09 11:25:50|2967.56|2967.56|2967.56|2967.56|2967.72|2967.72|2967.56|2967.56|0
1654773960000|2022-06-09 11:26:00|2967.45|2967.45|2967.67|2967.67|2967.67|2967.67|2967.33|2967.33|0
1654774010000|2022-06-09 11:26:50|2967.38|2967.38|2967.21|2967.21|2967.38|2967.38|2967.21|2967.21|0
1654774020000|2022-06-09 11:27:00|2966.87|2966.87|2966.74|2966.74|2966.95|2966.95|2966.74|2966.74|0
1654774070000|2022-06-09 11:27:50|2966.82|2966.82|2966.71|2966.71|2966.82|2966.82|2966.71|2966.71|0
1654774080000|2022-06-09 11:28:00|2967.04|2967.04|2967.38|2967.38|2967.38|2967.38|2967.04|2967.04|0
1654774110000|2022-06-09 11:28:30|2967.3|2967.3|2967.3|2967.3|2967.3|2967.3|2967.3|2967.3|0
1654774130000|2022-06-09 11:28:50|2967.18|2967.18|2967.22|2967.22|2967.22|2967.22|2967.18|2967.18|0
1654774140000|2022-06-09 11:29:00|2967.13|2967.13|2967.13|2967.13|2967.13|2967.13|2967.13|2967.13|0
1654774160000|2022-06-09 11:29:20|2967.24|2967.24|2967.16|2967.16|2967.24|2967.24|2967.16|2967.16|0
1654774170000|2022-06-09 11:29:30|2966.44|2966.44|2966.26|2966.26|2966.44|2966.44|2966.26|2966.26|0
1654774190000|2022-06-09 11:29:50|2966.1|2966.1|2966|2966|2966.1|2966.1|2966|2966|0
1654774210000|2022-06-09 11:30:10|2965.89|2965.89|2965.89|2965.89|2965.89|2965.89|2965.89|2965.89|0
1654774290000|2022-06-09 11:31:30|2965.85|2965.85|2965.85|2965.85|2965.85|2965.85|2965.85|2965.85|0
1654774320000|2022-06-09 11:32:00|2965.81|2965.81|2965.89|2965.89|2965.89|2965.89|2965.81|2965.81|0
1654774330000|2022-06-09 11:32:10|2965.81|2965.81|2965.14|2965.14|2965.81|2965.81|2965.14|2965.14|0
1654774340000|2022-06-09 11:32:20|2965.04|2965.04|2965.04|2965.04|2965.04|2965.04|2965.04|2965.04|0
1654774360000|2022-06-09 11:32:40|2965.15|2965.15|2965.15|2965.15|2965.15|2965.15|2965.15|2965.15|0
1654774380000|2022-06-09 11:33:00|2965.04|2965.04|2965.04|2965.04|2965.04|2965.04|2965.04|2965.04|0
1654774400000|2022-06-09 11:33:20|2964.93|2964.93|2964.93|2964.93|2964.93|2964.93|2964.93|2964.93|0
1654774420000|2022-06-09 11:33:40|2964.72|2964.72|2963.76|2963.76|2964.72|2964.72|2963.76|2963.76|0
1654774430000|2022-06-09 11:33:50|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|0
1654774440000|2022-06-09 11:34:00|2964.19|2964.19|2964.38|2964.38|2964.38|2964.38|2964.19|2964.19|0
1654774480000|2022-06-09 11:34:40|2964.49|2964.49|2965.01|2965.01|2965.01|2965.01|2964.49|2964.49|0
1654774490000|2022-06-09 11:34:50|2964.84|2964.84|2964.84|2964.84|2964.84|2964.84|2964.84|2964.84|0
1654774500000|2022-06-09 11:35:00|2964.95|2964.95|2964.84|2964.84|2964.95|2964.95|2964.84|2964.84|0
1654774510000|2022-06-09 11:35:10|2964.94|2964.94|2964.94|2964.94|2964.94|2964.94|2964.94|2964.94|0
1654774560000|2022-06-09 11:36:00|2965.02|2965.02|2965.02|2965.02|2965.02|2965.02|2965.02|2965.02|0
1654774580000|2022-06-09 11:36:20|2964.9|2964.9|2964.82|2964.82|2964.9|2964.9|2964.82|2964.82|0
1654774600000|2022-06-09 11:36:40|2964.75|2964.75|2964.75|2964.75|2964.75|2964.75|2964.75|2964.75|0
1654774630000|2022-06-09 11:37:10|2964.64|2964.64|2964.64|2964.64|2964.64|2964.64|2964.64|2964.64|0
1654774660000|2022-06-09 11:37:40|2964.57|2964.57|2964.57|2964.57|2964.57|2964.57|2964.57|2964.57|0
1654774670000|2022-06-09 11:37:50|2964.62|2964.62|2964.62|2964.62|2964.62|2964.62|2964.62|2964.62|0
1654774680000|2022-06-09 11:38:00|2964.53|2964.53|2964.53|2964.53|2964.53|2964.53|2964.53|2964.53|0
1654774690000|2022-06-09 11:38:10|2964.51|2964.51|2964.3|2964.3|2964.51|2964.51|2964.3|2964.3|0
1654774740000|2022-06-09 11:39:00|2964.25|2964.25|2964.4|2964.4|2964.4|2964.4|2964.25|2964.25|0
1654774790000|2022-06-09 11:39:50|2964.57|2964.57|2964.57|2964.57|2964.57|2964.57|2964.57|2964.57|0
1654774800000|2022-06-09 11:40:00|2964.62|2964.62|2964.28|2964.28|2964.62|2964.62|2964.28|2964.28|0
1654774910000|2022-06-09 11:41:50|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|0
1654774950000|2022-06-09 11:42:30|2964.31|2964.31|2964.31|2964.31|2964.31|2964.31|2964.31|2964.31|0
1654775040000|2022-06-09 11:44:00|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|0
1654775050000|2022-06-09 11:44:10|2963.97|2963.97|2963.97|2963.97|2963.97|2963.97|2963.97|2963.97|0
1654775080000|2022-06-09 11:44:40|2964.05|2964.05|2964.05|2964.05|2964.05|2964.05|2964.05|2964.05|0
1654775090000|2022-06-09 11:44:50|2964.13|2964.13|2964.19|2964.19|2964.19|2964.19|2964.04|2964.04|0
1654775100000|2022-06-09 11:45:00|2964.61|2964.61|2965|2965|2965.22|2965.22|2964.5|2964.5|0
1654775110000|2022-06-09 11:45:10|2965.19|2965.19|2965.29|2965.29|2965.29|2965.29|2965.19|2965.19|0
1654775120000|2022-06-09 11:45:20|2965.13|2965.13|2965.13|2965.13|2965.13|2965.13|2965.13|2965.13|0
1654775130000|2022-06-09 11:45:30|2965.06|2965.06|2965.33|2965.33|2965.33|2965.33|2964.94|2964.94|0
1654775140000|2022-06-09 11:45:40|2965.5|2965.5|2969.28|2969.28|2969.28|2969.28|2965.5|2965.5|0
1654775150000|2022-06-09 11:45:50|2969.55|2969.55|2973.35|2973.35|2973.35|2973.35|2969.55|2969.55|0
1654775160000|2022-06-09 11:46:00|2973.33|2973.33|2972.39|2972.39|2973.33|2973.33|2970.76|2970.76|0
1654775170000|2022-06-09 11:46:10|2971.91|2971.91|2971.48|2971.48|2971.91|2971.91|2971.48|2971.48|0
1654775180000|2022-06-09 11:46:20|2971.04|2971.04|2969.23|2969.23|2971.04|2971.04|2969.23|2969.23|0
1654775190000|2022-06-09 11:46:30|2969.12|2969.12|2968.06|2968.06|2969.12|2969.12|2968.06|2968.06|0
1654775200000|2022-06-09 11:46:40|2967.73|2967.73|2966.49|2966.49|2967.73|2967.73|2966.49|2966.49|0
1654775210000|2022-06-09 11:46:50|2966.38|2966.38|2965.98|2965.98|2966.38|2966.38|2965.79|2965.79|0
1654775220000|2022-06-09 11:47:00|2965.9|2965.9|2965.9|2965.9|2965.9|2965.9|2965.9|2965.9|0
1654775230000|2022-06-09 11:47:10|2964.57|2964.57|2965.28|2965.28|2965.28|2965.28|2964.16|2964.16|0
1654775240000|2022-06-09 11:47:20|2965.39|2965.39|2965.2|2965.2|2965.48|2965.48|2965.2|2965.2|0
1654775250000|2022-06-09 11:47:30|2965.12|2965.12|2964.95|2964.95|2965.12|2965.12|2964.95|2964.95|0
1654775260000|2022-06-09 11:47:40|2964.98|2964.98|2964.98|2964.98|2964.98|2964.98|2964.98|2964.98|0
1654775270000|2022-06-09 11:47:50|2964.65|2964.65|2964.37|2964.37|2964.65|2964.65|2964.37|2964.37|0
1654775290000|2022-06-09 11:48:10|2964.47|2964.47|2964.47|2964.47|2964.47|2964.47|2964.47|2964.47|0
1654775300000|2022-06-09 11:48:20|2964.29|2964.29|2963.96|2963.96|2964.29|2964.29|2963.96|2963.96|0
1654775310000|2022-06-09 11:48:30|2964|2964|2963.86|2963.86|2964|2964|2963.86|2963.86|0
1654775320000|2022-06-09 11:48:40|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|0
1654775330000|2022-06-09 11:48:50|2963.63|2963.63|2963.58|2963.58|2963.63|2963.63|2963.58|2963.58|0
1654775340000|2022-06-09 11:49:00|2962.58|2962.58|2962.58|2962.58|2962.58|2962.58|2962.58|2962.58|0
1654775350000|2022-06-09 11:49:10|2962.37|2962.37|2962.29|2962.29|2962.37|2962.37|2962.29|2962.29|0
1654775360000|2022-06-09 11:49:20|2962.33|2962.33|2962.33|2962.33|2962.33|2962.33|2962.33|2962.33|0
1654775390000|2022-06-09 11:49:50|2962.4|2962.4|2962.07|2962.07|2962.4|2962.4|2962.07|2962.07|0
1654775400000|2022-06-09 11:50:00|2962.4|2962.4|2962.4|2962.4|2962.4|2962.4|2962.4|2962.4|0
1654775410000|2022-06-09 11:50:10|2962.56|2962.56|2962.72|2962.72|2962.72|2962.72|2962.45|2962.45|0
1654775430000|2022-06-09 11:50:30|2962.76|2962.76|2962.84|2962.84|2962.88|2962.88|2962.76|2962.76|0
1654775440000|2022-06-09 11:50:40|2962.72|2962.72|2962.72|2962.72|2962.72|2962.72|2962.72|2962.72|0
1654775450000|2022-06-09 11:50:50|2962.82|2962.82|2964.15|2964.15|2964.15|2964.15|2962.82|2962.82|0
1654775460000|2022-06-09 11:51:00|2963.82|2963.82|2963.93|2963.93|2963.93|2963.93|2963.82|2963.82|0
1654775510000|2022-06-09 11:51:50|2963.6|2963.6|2963.6|2963.6|2963.6|2963.6|2963.6|2963.6|0
1654775520000|2022-06-09 11:52:00|2963.44|2963.44|2963.44|2963.44|2963.44|2963.44|2963.44|2963.44|0
1654775530000|2022-06-09 11:52:10|2963.34|2963.34|2963.34|2963.34|2963.34|2963.34|2963.34|2963.34|0
1654775540000|2022-06-09 11:52:20|2963.26|2963.26|2963.26|2963.26|2963.26|2963.26|2963.26|2963.26|0
1654775550000|2022-06-09 11:52:30|2963.18|2963.18|2962.95|2962.95|2963.18|2963.18|2962.95|2962.95|0
1654775560000|2022-06-09 11:52:40|2962.84|2962.84|2962.3|2962.3|2962.84|2962.84|2961.73|2961.73|0
1654775610000|2022-06-09 11:53:30|2962.12|2962.12|2962.12|2962.12|2962.12|2962.12|2962.12|2962.12|0
1654775630000|2022-06-09 11:53:50|2962.01|2962.01|2962.01|2962.01|2962.01|2962.01|2962.01|2962.01|0
1654775640000|2022-06-09 11:54:00|2962.09|2962.09|2962.12|2962.12|2962.12|2962.12|2962.09|2962.09|0
1654775670000|2022-06-09 11:54:30|2962.17|2962.17|2962.25|2962.25|2962.25|2962.25|2962.17|2962.17|0
1654775690000|2022-06-09 11:54:50|2962.33|2962.33|2962.33|2962.33|2962.33|2962.33|2962.33|2962.33|0
1654775700000|2022-06-09 11:55:00|2961.99|2961.99|2961.99|2961.99|2961.99|2961.99|2961.99|2961.99|0
1654775710000|2022-06-09 11:55:10|2962.33|2962.33|2962.25|2962.25|2962.33|2962.33|2962.25|2962.25|0
1654775720000|2022-06-09 11:55:20|2962.14|2962.14|2962.06|2962.06|2962.14|2962.14|2962.06|2962.06|0
1654775730000|2022-06-09 11:55:30|2962.11|2962.11|2962.11|2962.11|2962.11|2962.11|2962.11|2962.11|0
1654775770000|2022-06-09 11:56:10|2962.01|2962.01|2962.11|2962.11|2962.11|2962.11|2962.01|2962.01|0
1654775780000|2022-06-09 11:56:20|2961.9|2961.9|2961.9|2961.9|2961.9|2961.9|2961.9|2961.9|0
1654775790000|2022-06-09 11:56:30|2961.68|2961.68|2961.46|2961.46|2961.68|2961.68|2961.46|2961.46|0
1654775800000|2022-06-09 11:56:40|2961.69|2961.69|2961.69|2961.69|2961.69|2961.69|2961.69|2961.69|0
1654775830000|2022-06-09 11:57:10|2961.38|2961.38|2960.81|2960.81|2961.48|2961.48|2960.81|2960.81|0
1654775840000|2022-06-09 11:57:20|2960.61|2960.61|2960.61|2960.61|2960.61|2960.61|2960.61|2960.61|0
1654775860000|2022-06-09 11:57:40|2960.27|2960.27|2960.27|2960.27|2960.27|2960.27|2960.27|2960.27|0
1654775900000|2022-06-09 11:58:20|2960.2|2960.2|2960.12|2960.12|2960.2|2960.2|2960.12|2960.12|0
1654775940000|2022-06-09 11:59:00|2960.04|2960.04|2960.04|2960.04|2960.04|2960.04|2960.04|2960.04|0
1654775950000|2022-06-09 11:59:10|2960.37|2960.37|2960.35|2960.35|2960.37|2960.37|2960.35|2960.35|0
1654775960000|2022-06-09 11:59:20|2960.37|2960.37|2960.15|2960.15|2960.37|2960.37|2960.15|2960.15|0
1654775970000|2022-06-09 11:59:30|2960.25|2960.25|2960.37|2960.37|2960.37|2960.37|2960.25|2960.25|0
1654775990000|2022-06-09 11:59:50|2960.29|2960.29|2959.67|2959.67|2960.29|2960.29|2959.67|2959.67|0
1654776000000|2022-06-09 12:00:00|2959.12|2959.12|2959.2|2959.2|2959.2|2959.2|2959.12|2959.12|0
1654776020000|2022-06-09 12:00:20|2958.87|2958.87|2958.55|2958.55|2958.87|2958.87|2958.55|2958.55|0
1654776030000|2022-06-09 12:00:30|2958.88|2958.88|2958.73|2958.73|2958.88|2958.88|2958.73|2958.73|0
1654776040000|2022-06-09 12:00:40|2958.64|2958.64|2958.62|2958.62|2958.64|2958.64|2958.54|2958.54|0
1654776050000|2022-06-09 12:00:50|2958.66|2958.66|2958.82|2958.82|2958.82|2958.82|2958.66|2958.66|0
1654776060000|2022-06-09 12:01:00|2958.7|2958.7|2958.66|2958.66|2958.77|2958.77|2958.66|2958.66|0
1654776070000|2022-06-09 12:01:10|2958.74|2958.74|2958.74|2958.74|2958.74|2958.74|2958.74|2958.74|0
1654776120000|2022-06-09 12:02:00|2958.85|2958.85|2958.85|2958.85|2958.85|2958.85|2958.74|2958.74|0
1654776130000|2022-06-09 12:02:10|2959.03|2959.03|2958.81|2958.81|2959.03|2959.03|2958.81|2958.81|0
1654776190000|2022-06-09 12:03:10|2959.14|2959.14|2959.14|2959.14|2959.14|2959.14|2959.14|2959.14|0
1654776200000|2022-06-09 12:03:20|2959.24|2959.24|2959.24|2959.24|2959.24|2959.24|2959.24|2959.24|0
1654776240000|2022-06-09 12:04:00|2959.58|2959.58|2959.27|2959.27|2959.58|2959.58|2959.27|2959.27|0
1654776290000|2022-06-09 12:04:50|2959.23|2959.23|2959.23|2959.23|2959.23|2959.23|2959.23|2959.23|0
1654776320000|2022-06-09 12:05:20|2959.43|2959.43|2959.32|2959.32|2959.43|2959.43|2959.32|2959.32|0
1654776330000|2022-06-09 12:05:30|2959.24|2959.24|2959.14|2959.14|2959.24|2959.24|2959.14|2959.14|0
1654776450000|2022-06-09 12:07:30|2959.62|2959.62|2959.62|2959.62|2959.62|2959.62|2959.62|2959.62|0
1654776490000|2022-06-09 12:08:10|2959.54|2959.54|2959.54|2959.54|2959.54|2959.54|2959.54|2959.54|0
1654776520000|2022-06-09 12:08:40|2959.38|2959.38|2958.95|2958.95|2959.38|2959.38|2958.95|2958.95|0
1654776540000|2022-06-09 12:09:00|2958.88|2958.88|2958.88|2958.88|2958.88|2958.88|2958.88|2958.88|0
1654776550000|2022-06-09 12:09:10|2958.84|2958.84|2958.84|2958.84|2958.84|2958.84|2958.84|2958.84|0
1654776560000|2022-06-09 12:09:20|2958.72|2958.72|2958.74|2958.74|2958.74|2958.74|2958.72|2958.72|0
1654776590000|2022-06-09 12:09:50|2958.53|2958.53|2958.43|2958.43|2958.53|2958.53|2958.43|2958.43|0
1654776600000|2022-06-09 12:10:00|2958.28|2958.28|2958.47|2958.47|2958.47|2958.47|2958.28|2958.28|0
1654776620000|2022-06-09 12:10:20|2958.36|2958.36|2958.36|2958.36|2958.36|2958.36|2958.36|2958.36|0
1654776630000|2022-06-09 12:10:30|2958.3|2958.3|2958.3|2958.3|2958.3|2958.3|2958.3|2958.3|0
1654776730000|2022-06-09 12:12:10|2958.14|2958.14|2958.14|2958.14|2958.14|2958.14|2958.14|2958.14|0
1654776740000|2022-06-09 12:12:20|2958.06|2958.06|2958.06|2958.06|2958.06|2958.06|2958.06|2958.06|0
1654776760000|2022-06-09 12:12:40|2958.02|2958.02|2958.09|2958.09|2958.09|2958.09|2958.02|2958.02|0
1654776790000|2022-06-09 12:13:10|2957.91|2957.91|2957.91|2957.91|2957.91|2957.91|2957.91|2957.91|0
1654776800000|2022-06-09 12:13:20|2957.77|2957.77|2957.6|2957.6|2957.86|2957.86|2957.6|2957.6|0
1654776820000|2022-06-09 12:13:40|2957.53|2957.53|2956.63|2956.63|2957.63|2957.63|2956.63|2956.63|0
1654776840000|2022-06-09 12:14:00|2956.41|2956.41|2957.19|2957.19|2957.19|2957.19|2956.41|2956.41|0
1654776850000|2022-06-09 12:14:10|2957.17|2957.17|2957.17|2957.17|2957.17|2957.17|2957.17|2957.17|0
1654776860000|2022-06-09 12:14:20|2957.22|2957.22|2957.25|2957.25|2957.3|2957.3|2957.22|2957.22|0
1654776880000|2022-06-09 12:14:40|2957.17|2957.17|2957.23|2957.23|2957.23|2957.23|2957.07|2957.07|0
1654776900000|2022-06-09 12:15:00|2956.89|2956.89|2956.85|2956.85|2956.89|2956.89|2956.62|2956.62|0
1654776910000|2022-06-09 12:15:10|2956.62|2956.62|2956.75|2956.75|2956.85|2956.85|2956.62|2956.62|0
1654776930000|2022-06-09 12:15:30|2956.83|2956.83|2956.85|2956.85|2956.85|2956.85|2956.83|2956.83|0
1654776940000|2022-06-09 12:15:40|2956.62|2956.62|2956.85|2956.85|2956.85|2956.85|2956.62|2956.62|0
1654776970000|2022-06-09 12:16:10|2956.74|2956.74|2956.4|2956.4|2956.85|2956.85|2956.4|2956.4|0
1654776980000|2022-06-09 12:16:20|2956.28|2956.28|2956.28|2956.28|2956.28|2956.28|2956.28|2956.28|0
1654777000000|2022-06-09 12:16:40|2956.51|2956.51|2956.42|2956.42|2956.51|2956.51|2956.42|2956.42|0
1654777020000|2022-06-09 12:17:00|2956.5|2956.5|2956.5|2956.5|2956.5|2956.5|2956.5|2956.5|0
1654777050000|2022-06-09 12:17:30|2956.54|2956.54|2956.54|2956.54|2956.54|2956.54|2956.54|2956.54|0
1654777060000|2022-06-09 12:17:40|2956.59|2956.59|2956.59|2956.59|2956.59|2956.59|2956.59|2956.59|0
1654777070000|2022-06-09 12:17:50|2956.66|2956.66|2956.66|2956.66|2956.66|2956.66|2956.66|2956.66|0
1654777080000|2022-06-09 12:18:00|2956.99|2956.99|2957.07|2957.07|2957.15|2957.15|2956.99|2956.99|0
1654777110000|2022-06-09 12:18:30|2957.14|2957.14|2957.14|2957.14|2957.14|2957.14|2957.14|2957.14|0
1654777190000|2022-06-09 12:19:50|2957.68|2957.68|2957.68|2957.68|2957.68|2957.68|2957.68|2957.68|0
1654777200000|2022-06-09 12:20:00|2957.79|2957.79|2957.79|2957.79|2957.79|2957.79|2957.79|2957.79|0
1654777220000|2022-06-09 12:20:20|2957.68|2957.68|2957.68|2957.68|2957.68|2957.68|2957.68|2957.68|0
1654777250000|2022-06-09 12:20:50|2957.5|2957.5|2957.5|2957.5|2957.5|2957.5|2957.5|2957.5|0
1654777260000|2022-06-09 12:21:00|2957.43|2957.43|2956.18|2956.18|2957.43|2957.43|2956.18|2956.18|0
1654777270000|2022-06-09 12:21:10|2956.11|2956.11|2955.95|2955.95|2956.11|2956.11|2955.95|2955.95|0
1654777280000|2022-06-09 12:21:20|2955.9|2955.9|2955.9|2955.9|2955.9|2955.9|2955.9|2955.9|0
1654777290000|2022-06-09 12:21:30|2956.01|2956.01|2956.01|2956.01|2956.01|2956.01|2956.01|2956.01|0
1654777300000|2022-06-09 12:21:40|2955.7|2955.7|2955.7|2955.7|2955.7|2955.7|2955.7|2955.7|0
1654777320000|2022-06-09 12:22:00|2955.59|2955.59|2955.59|2955.59|2955.59|2955.59|2955.59|2955.59|0
1654777380000|2022-06-09 12:23:00|2955.49|2955.49|2955.49|2955.49|2955.49|2955.49|2955.49|2955.49|0
1654777410000|2022-06-09 12:23:30|2955.42|2955.42|2955.42|2955.42|2955.42|2955.42|2955.42|2955.42|0
1654777420000|2022-06-09 12:23:40|2955.32|2955.32|2955.23|2955.23|2955.32|2955.32|2955.23|2955.23|0
1654777450000|2022-06-09 12:24:10|2955.19|2955.19|2955.06|2955.06|2955.19|2955.19|2955.06|2955.06|0
1654777480000|2022-06-09 12:24:40|2955.11|2955.11|2955.11|2955.11|2955.11|2955.11|2955.11|2955.11|0
1654777490000|2022-06-09 12:24:50|2955.04|2955.04|2954.97|2954.97|2955.04|2955.04|2954.97|2954.97|0
1654777500000|2022-06-09 12:25:00|2954.75|2954.75|2954.75|2954.75|2954.75|2954.75|2954.75|2954.75|0
1654777520000|2022-06-09 12:25:20|2954.8|2954.8|2954.8|2954.8|2954.8|2954.8|2954.8|2954.8|0
1654777530000|2022-06-09 12:25:30|2954.75|2954.75|2954.75|2954.75|2954.75|2954.75|2954.75|2954.75|0
1654777540000|2022-06-09 12:25:40|2954.63|2954.63|2954.75|2954.75|2954.75|2954.75|2954.63|2954.63|0
1654777550000|2022-06-09 12:25:50|2954.67|2954.67|2954.34|2954.34|2954.67|2954.67|2954.34|2954.34|0
1654777680000|2022-06-09 12:28:00|2954.26|2954.26|2954.26|2954.26|2954.26|2954.26|2954.26|2954.26|0
1654777700000|2022-06-09 12:28:20|2954.37|2954.37|2954.15|2954.15|2954.37|2954.37|2954.15|2954.15|0
1654777710000|2022-06-09 12:28:30|2954.07|2954.07|2954.15|2954.15|2954.15|2954.15|2954.07|2954.07|0
1654777730000|2022-06-09 12:28:50|2954.23|2954.23|2954.23|2954.23|2954.23|2954.23|2954.23|2954.23|0
1654777760000|2022-06-09 12:29:20|2953.92|2953.92|2953.92|2953.92|2953.92|2953.92|2953.92|2953.92|0
1654777770000|2022-06-09 12:29:30|2953.24|2953.24|2953.24|2953.24|2953.24|2953.24|2953.24|2953.24|0
1654777790000|2022-06-09 12:29:50|2953.49|2953.49|2953.38|2953.38|2953.49|2953.49|2953.38|2953.38|0
1654777800000|2022-06-09 12:30:00|2953.42|2953.42|2953.42|2953.42|2953.42|2953.42|2953.42|2953.42|0
1654777810000|2022-06-09 12:30:10|2953.35|2953.35|2953.58|2953.58|2953.58|2953.58|2953.35|2953.35|0
1654777830000|2022-06-09 12:30:30|2954.08|2954.08|2953.92|2953.92|2954.08|2954.08|2953.92|2953.92|0
1654777850000|2022-06-09 12:30:50|2954.03|2954.03|2954.03|2954.03|2954.03|2954.03|2954.03|2954.03|0
1654777860000|2022-06-09 12:31:00|2954.12|2954.12|2954.03|2954.03|2954.12|2954.12|2954.03|2954.03|0
1654777870000|2022-06-09 12:31:10|2954.13|2954.13|2954.13|2954.13|2954.13|2954.13|2954.13|2954.13|0
1654777900000|2022-06-09 12:31:40|2953.99|2953.99|2954.07|2954.07|2954.07|2954.07|2953.99|2953.99|0
1654777910000|2022-06-09 12:31:50|2954.21|2954.21|2954.21|2954.21|2954.21|2954.21|2954.21|2954.21|0
1654777920000|2022-06-09 12:32:00|2954.26|2954.26|2954.26|2954.26|2954.26|2954.26|2954.26|2954.26|0
1654777940000|2022-06-09 12:32:20|2954.34|2954.34|2954.34|2954.34|2954.34|2954.34|2954.34|2954.34|0
1654777980000|2022-06-09 12:33:00|2954.65|2954.65|2954.65|2954.65|2954.65|2954.65|2954.65|2954.65|0
1654778000000|2022-06-09 12:33:20|2954.56|2954.56|2954.28|2954.28|2954.56|2954.56|2954.28|2954.28|0
1654778030000|2022-06-09 12:33:50|2954.48|2954.48|2954.67|2954.67|2954.76|2954.76|2954.48|2954.48|0
1654778040000|2022-06-09 12:34:00|2954.91|2954.91|2954.91|2954.91|2954.91|2954.91|2954.91|2954.91|0
1654778050000|2022-06-09 12:34:10|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|0
1654778060000|2022-06-09 12:34:20|2955.1|2955.1|2955.1|2955.1|2955.1|2955.1|2955.1|2955.1|0
1654778080000|2022-06-09 12:34:40|2955.18|2955.18|2955.18|2955.18|2955.18|2955.18|2955.18|2955.18|0
1654778090000|2022-06-09 12:34:50|2955.1|2955.1|2955.1|2955.1|2955.1|2955.1|2955.1|2955.1|0
1654778100000|2022-06-09 12:35:00|2955.18|2955.18|2955.1|2955.1|2955.18|2955.18|2955.1|2955.1|0
1654778110000|2022-06-09 12:35:10|2954.77|2954.77|2954.77|2954.77|2954.77|2954.77|2954.77|2954.77|0
1654778140000|2022-06-09 12:35:40|2954.65|2954.65|2954.65|2954.65|2954.77|2954.77|2954.65|2954.65|0
1654778150000|2022-06-09 12:35:50|2954.77|2954.77|2954.72|2954.72|2954.77|2954.77|2954.72|2954.72|0
1654778160000|2022-06-09 12:36:00|2954.54|2954.54|2954.54|2954.54|2954.54|2954.54|2954.54|2954.54|0
1654778180000|2022-06-09 12:36:20|2954.38|2954.38|2953.08|2953.08|2954.38|2954.38|2953.08|2953.08|0
1654778190000|2022-06-09 12:36:30|2952.99|2952.99|2952.68|2952.68|2952.99|2952.99|2952.68|2952.68|0
1654778210000|2022-06-09 12:36:50|2952.55|2952.55|2952.55|2952.55|2952.55|2952.55|2952.55|2952.55|0
1654778220000|2022-06-09 12:37:00|2952.47|2952.47|2952.64|2952.64|2952.64|2952.64|2952.47|2952.47|0
1654778250000|2022-06-09 12:37:30|2952.46|2952.46|2951.95|2951.95|2952.46|2952.46|2951.5|2951.5|0
1654778280000|2022-06-09 12:38:00|2951.79|2951.79|2950.57|2950.57|2951.79|2951.79|2950.57|2950.57|0
1654778290000|2022-06-09 12:38:10|2950.34|2950.34|2950.29|2950.29|2950.57|2950.57|2950.17|2950.17|0
1654778300000|2022-06-09 12:38:20|2950.45|2950.45|2950.31|2950.31|2950.45|2950.45|2950.31|2950.31|0
1654778310000|2022-06-09 12:38:30|2950.23|2950.23|2950.33|2950.33|2950.33|2950.33|2950.23|2950.23|0
1654778320000|2022-06-09 12:38:40|2950.29|2950.29|2950.05|2950.05|2950.29|2950.29|2950.05|2950.05|0
1654778330000|2022-06-09 12:38:50|2950.13|2950.13|2950.88|2950.88|2950.88|2950.88|2950.13|2950.13|0
1654778350000|2022-06-09 12:39:10|2950.65|2950.65|2950.54|2950.54|2950.65|2950.65|2950.54|2950.54|0
1654778380000|2022-06-09 12:39:40|2950.2|2950.2|2949.87|2949.87|2950.2|2950.2|2949.87|2949.87|0
1654778390000|2022-06-09 12:39:50|2949.79|2949.79|2949.79|2949.79|2949.79|2949.79|2949.79|2949.79|0
1654778400000|2022-06-09 12:40:00|2949.75|2949.75|2949.75|2949.75|2949.75|2949.75|2949.75|2949.75|0
1654778430000|2022-06-09 12:40:30|2949.42|2949.42|2949.42|2949.42|2949.42|2949.42|2949.42|2949.42|0
1654778450000|2022-06-09 12:40:50|2949.58|2949.58|2949.58|2949.58|2949.58|2949.58|2949.58|2949.58|0
1654778500000|2022-06-09 12:41:40|2949.42|2949.42|2948.21|2948.21|2949.42|2949.42|2947.93|2947.93|0
1654778510000|2022-06-09 12:41:50|2948.29|2948.29|2949.57|2949.57|2949.57|2949.57|2948.29|2948.29|0
1654778520000|2022-06-09 12:42:00|2949.8|2949.8|2949.87|2949.87|2949.87|2949.87|2949.8|2949.8|0
1654778530000|2022-06-09 12:42:10|2949.92|2949.92|2949.92|2949.92|2949.92|2949.92|2949.92|2949.92|0
1654778570000|2022-06-09 12:42:50|2950.07|2950.07|2950.18|2950.18|2950.18|2950.18|2950.07|2950.07|0
1654778610000|2022-06-09 12:43:30|2950.23|2950.23|2950.23|2950.23|2950.23|2950.23|2950.23|2950.23|0
1654778620000|2022-06-09 12:43:40|2950.15|2950.15|2949.99|2949.99|2950.15|2950.15|2949.99|2949.99|0
1654778630000|2022-06-09 12:43:50|2950.15|2950.15|2950.15|2950.15|2950.15|2950.15|2950.15|2950.15|0
1654778670000|2022-06-09 12:44:30|2950.48|2950.48|2950.48|2950.48|2950.48|2950.48|2950.48|2950.48|0
1654778690000|2022-06-09 12:44:50|2950.32|2950.32|2950.32|2950.32|2950.32|2950.32|2950.32|2950.32|0
1654778700000|2022-06-09 12:45:00|2950.22|2950.22|2949.85|2949.85|2950.22|2950.22|2949.85|2949.85|0
1654778710000|2022-06-09 12:45:10|2949.77|2949.77|2949.89|2949.89|2949.89|2949.89|2949.7|2949.7|0
1654778720000|2022-06-09 12:45:20|2949.66|2949.66|2949.78|2949.78|2949.78|2949.78|2949.66|2949.66|0
1654778730000|2022-06-09 12:45:30|2949.86|2949.86|2949.86|2949.86|2949.86|2949.86|2949.86|2949.86|0
1654778740000|2022-06-09 12:45:40|2949.78|2949.78|2949.78|2949.78|2949.78|2949.78|2949.78|2949.78|0
1654778750000|2022-06-09 12:45:50|2949.86|2949.86|2949.86|2949.86|2949.86|2949.86|2949.86|2949.86|0
1654778770000|2022-06-09 12:46:10|2949.78|2949.78|2949.78|2949.78|2949.78|2949.78|2949.78|2949.78|0
1654778810000|2022-06-09 12:46:50|2950.11|2950.11|2950.11|2950.11|2950.11|2950.11|2950.11|2950.11|0
1654778830000|2022-06-09 12:47:10|2949.78|2949.78|2949.71|2949.71|2949.78|2949.78|2949.71|2949.71|0
1654778860000|2022-06-09 12:47:40|2949.63|2949.63|2949.63|2949.63|2949.63|2949.63|2949.63|2949.63|0
1654778870000|2022-06-09 12:47:50|2949.59|2949.59|2949.59|2949.59|2949.59|2949.59|2949.59|2949.59|0
1654778930000|2022-06-09 12:48:50|2949.67|2949.67|2949.67|2949.67|2949.67|2949.67|2949.67|2949.67|0
1654778940000|2022-06-09 12:49:00|2949.75|2949.75|2949.75|2949.75|2949.75|2949.75|2949.75|2949.75|0
1654778960000|2022-06-09 12:49:20|2949.65|2949.65|2949.65|2949.65|2949.65|2949.65|2949.65|2949.65|0
1654778970000|2022-06-09 12:49:30|2949.53|2949.53|2949.65|2949.65|2949.65|2949.65|2949.53|2949.53|0
1654778980000|2022-06-09 12:49:40|2949.31|2949.31|2948.98|2948.98|2949.31|2949.31|2948.98|2948.98|0
1654778990000|2022-06-09 12:49:50|2948.9|2948.9|2949.46|2949.46|2949.46|2949.46|2948.85|2948.85|0
1654779000000|2022-06-09 12:50:00|2949.54|2949.54|2949.23|2949.23|2949.54|2949.54|2949.23|2949.23|0
1654779030000|2022-06-09 12:50:30|2949.06|2949.06|2949.06|2949.06|2949.06|2949.06|2949.06|2949.06|0
1654779040000|2022-06-09 12:50:40|2948.44|2948.44|2948.44|2948.44|2948.44|2948.44|2948.44|2948.44|0
1654779060000|2022-06-09 12:51:00|2948.51|2948.51|2948.51|2948.51|2948.51|2948.51|2948.51|2948.51|0
1654779070000|2022-06-09 12:51:10|2948.17|2948.17|2948.05|2948.05|2948.17|2948.17|2948.05|2948.05|0
1654779110000|2022-06-09 12:51:50|2948.39|2948.39|2948.72|2948.72|2948.72|2948.72|2948.39|2948.39|0
1654779120000|2022-06-09 12:52:00|2948.68|2948.68|2948.79|2948.79|2948.79|2948.79|2948.68|2948.68|0
1654779130000|2022-06-09 12:52:10|2949.13|2949.13|2949.13|2949.13|2949.13|2949.13|2949.13|2949.13|0
1654779140000|2022-06-09 12:52:20|2949.04|2949.04|2948.97|2948.97|2949.04|2949.04|2948.97|2948.97|0
1654779150000|2022-06-09 12:52:30|2949.31|2949.31|2949.64|2949.64|2949.64|2949.64|2949.31|2949.31|0
1654779160000|2022-06-09 12:52:40|2949.57|2949.57|2949.64|2949.64|2949.64|2949.64|2949.57|2949.57|0
1654779170000|2022-06-09 12:52:50|2949.31|2949.31|2948.76|2948.76|2949.31|2949.31|2948.76|2948.76|0
1654779190000|2022-06-09 12:53:10|2949.1|2949.1|2949.1|2949.1|2949.1|2949.1|2949.1|2949.1|0
1654779200000|2022-06-09 12:53:20|2949.18|2949.18|2948.76|2948.76|2949.18|2949.18|2948.76|2948.76|0
1654779210000|2022-06-09 12:53:30|2948.6|2948.6|2948.6|2948.6|2948.6|2948.6|2948.6|2948.6|0
1654779220000|2022-06-09 12:53:40|2948.56|2948.56|2948.76|2948.76|2948.76|2948.76|2948.56|2948.56|0
1654779240000|2022-06-09 12:54:00|2948.64|2948.64|2948.64|2948.64|2948.64|2948.64|2948.64|2948.64|0
1654779260000|2022-06-09 12:54:20|2948.33|2948.33|2948.33|2948.33|2948.33|2948.33|2948.33|2948.33|0
1654779270000|2022-06-09 12:54:30|2948.25|2948.25|2948.17|2948.17|2948.25|2948.25|2948.17|2948.17|0
1654779280000|2022-06-09 12:54:40|2947.51|2947.51|2946.99|2946.99|2947.51|2947.51|2946.99|2946.99|0
1654779290000|2022-06-09 12:54:50|2946.79|2946.79|2946.71|2946.71|2946.79|2946.79|2946.67|2946.67|0
1654779300000|2022-06-09 12:55:00|2946.38|2946.38|2946.38|2946.38|2946.38|2946.38|2946.38|2946.38|0
1654779310000|2022-06-09 12:55:10|2946.24|2946.24|2946.31|2946.31|2946.38|2946.38|2946.24|2946.24|0
1654779320000|2022-06-09 12:55:20|2946.36|2946.36|2946.43|2946.43|2946.43|2946.43|2946.36|2946.36|0
1654779330000|2022-06-09 12:55:30|2946.02|2946.02|2946.02|2946.02|2946.02|2946.02|2946.02|2946.02|0
1654779360000|2022-06-09 12:56:00|2946.24|2946.24|2946.24|2946.24|2946.24|2946.24|2946.24|2946.24|0
1654779390000|2022-06-09 12:56:30|2946.58|2946.58|2946.66|2946.66|2946.66|2946.66|2946.58|2946.58|0
1654779400000|2022-06-09 12:56:40|2946.45|2946.45|2946.45|2946.45|2946.45|2946.45|2946.45|2946.45|0
1654779410000|2022-06-09 12:56:50|2946.55|2946.55|2946.76|2946.76|2946.76|2946.76|2946.55|2946.55|0
1654779420000|2022-06-09 12:57:00|2946.66|2946.66|2946.66|2946.66|2946.66|2946.66|2946.66|2946.66|0
1654779430000|2022-06-09 12:57:10|2946.68|2946.68|2946.68|2946.68|2946.68|2946.68|2946.68|2946.68|0
1654779450000|2022-06-09 12:57:30|2947.35|2947.35|2947.27|2947.27|2947.35|2947.35|2947.27|2947.27|0
1654779460000|2022-06-09 12:57:40|2947.43|2947.43|2946.59|2946.59|2947.43|2947.43|2946.59|2946.59|0
1654779470000|2022-06-09 12:57:50|2946.52|2946.52|2946.59|2946.59|2946.59|2946.59|2946.52|2946.52|0
1654779510000|2022-06-09 12:58:30|2946.46|2946.46|2946.28|2946.28|2946.46|2946.46|2946.28|2946.28|0
1654779520000|2022-06-09 12:58:40|2946.03|2946.03|2945.95|2945.95|2946.03|2946.03|2945.95|2945.95|0
1654779540000|2022-06-09 12:59:00|2945.74|2945.74|2944.35|2944.35|2945.84|2945.84|2944.35|2944.35|0
1654779550000|2022-06-09 12:59:10|2944.25|2944.25|2942.97|2942.97|2944.25|2944.25|2942.97|2942.97|0
1654779560000|2022-06-09 12:59:20|2942.85|2942.85|2942.36|2942.36|2942.85|2942.85|2942.22|2942.22|0
1654779570000|2022-06-09 12:59:30|2942.22|2942.22|2941.69|2941.69|2942.22|2942.22|2941.69|2941.69|0
1654779580000|2022-06-09 12:59:40|2941.65|2941.65|2941.72|2941.72|2941.72|2941.72|2941.65|2941.65|0
1654779590000|2022-06-09 12:59:50|2941.61|2941.61|2941.69|2941.69|2941.69|2941.69|2941.61|2941.61|0
1654779600000|2022-06-09 13:00:00|2941.56|2941.56|2941.42|2941.42|2941.56|2941.56|2941.42|2941.42|0
1654779620000|2022-06-09 13:00:20|2941.56|2941.56|2941.41|2941.41|2941.56|2941.56|2941.41|2941.41|0
1654779630000|2022-06-09 13:00:30|2941.34|2941.34|2941.27|2941.27|2941.34|2941.34|2941.27|2941.27|0
1654779660000|2022-06-09 13:01:00|2940.94|2940.94|2941.27|2941.27|2941.27|2941.27|2940.94|2940.94|0
1654779670000|2022-06-09 13:01:10|2941.06|2941.06|2941.17|2941.17|2941.17|2941.17|2941.06|2941.06|0
1654779690000|2022-06-09 13:01:30|2941.13|2941.13|2941.13|2941.13|2941.13|2941.13|2941.13|2941.13|0
1654779710000|2022-06-09 13:01:50|2941.24|2941.24|2941.24|2941.24|2941.24|2941.24|2941.24|2941.24|0
1654779730000|2022-06-09 13:02:10|2941.57|2941.57|2941.57|2941.57|2941.57|2941.57|2941.57|2941.57|0
1654779740000|2022-06-09 13:02:20|2941.81|2941.81|2941.73|2941.73|2941.81|2941.81|2941.73|2941.73|0
1654779760000|2022-06-09 13:02:40|2941.83|2941.83|2941.83|2941.83|2941.83|2941.83|2941.83|2941.83|0
1654779770000|2022-06-09 13:02:50|2941.99|2941.99|2941.99|2941.99|2941.99|2941.99|2941.99|2941.99|0
1654779780000|2022-06-09 13:03:00|2942.07|2942.07|2942.29|2942.29|2942.47|2942.47|2942.07|2942.07|0
1654779810000|2022-06-09 13:03:30|2942.21|2942.21|2942.21|2942.21|2942.21|2942.21|2942.21|2942.21|0
1654779830000|2022-06-09 13:03:50|2941.69|2941.69|2941.69|2941.69|2941.69|2941.69|2941.69|2941.69|0
1654779840000|2022-06-09 13:04:00|2941.61|2941.61|2941.61|2941.61|2941.61|2941.61|2941.61|2941.61|0
1654779850000|2022-06-09 13:04:10|2941.51|2941.51|2941.59|2941.59|2941.59|2941.59|2941.51|2941.51|0
1654779860000|2022-06-09 13:04:20|2941.66|2941.66|2941.66|2941.66|2941.66|2941.66|2941.66|2941.66|0
1654779870000|2022-06-09 13:04:30|2941.48|2941.48|2941.48|2941.48|2941.48|2941.48|2941.48|2941.48|0
1654779880000|2022-06-09 13:04:40|2941.56|2941.56|2941.73|2941.73|2941.73|2941.73|2941.56|2941.56|0
1654779900000|2022-06-09 13:05:00|2942.06|2942.06|2942.06|2942.06|2942.06|2942.06|2942.06|2942.06|0
1654779910000|2022-06-09 13:05:10|2942.1|2942.1|2942.1|2942.1|2942.1|2942.1|2942.1|2942.1|0
1654779930000|2022-06-09 13:05:30|2942.19|2942.19|2942.19|2942.19|2942.19|2942.19|2942.19|2942.19|0
1654779950000|2022-06-09 13:05:50|2942.23|2942.23|2942.23|2942.23|2942.23|2942.23|2942.23|2942.23|0
1654779970000|2022-06-09 13:06:10|2942.31|2942.31|2942.39|2942.39|2942.39|2942.39|2942.31|2942.31|0
1654779980000|2022-06-09 13:06:20|2942.31|2942.31|2942.31|2942.31|2942.31|2942.31|2942.31|2942.31|0
1654780010000|2022-06-09 13:06:50|2942.21|2942.21|2942.21|2942.21|2942.21|2942.21|2942.21|2942.21|0
1654780030000|2022-06-09 13:07:10|2942.1|2942.1|2942.17|2942.17|2942.17|2942.17|2941.78|2941.78|0
1654780050000|2022-06-09 13:07:30|2942.15|2942.15|2942.17|2942.17|2942.26|2942.26|2942.11|2942.11|0
1654780080000|2022-06-09 13:08:00|2942.29|2942.29|2942.21|2942.21|2942.29|2942.29|2942.17|2942.17|0
1654780100000|2022-06-09 13:08:20|2942.54|2942.54|2942.54|2942.54|2942.54|2942.54|2942.54|2942.54|0
1654780110000|2022-06-09 13:08:30|2942.49|2942.49|2942.49|2942.49|2942.49|2942.49|2942.49|2942.49|0
1654780120000|2022-06-09 13:08:40|2942.72|2942.72|2942.72|2942.72|2942.72|2942.72|2942.72|2942.72|0
1654780140000|2022-06-09 13:09:00|2942.74|2942.74|2942.87|2942.87|2942.95|2942.95|2942.74|2942.74|0
1654780150000|2022-06-09 13:09:10|2942.78|2942.78|2942.44|2942.44|2942.78|2942.78|2942.44|2942.44|0
1654780170000|2022-06-09 13:09:30|2942.2|2942.2|2942.2|2942.2|2942.2|2942.2|2942.2|2942.2|0
1654780180000|2022-06-09 13:09:40|2942.12|2942.12|2941.96|2941.96|2942.12|2942.12|2941.96|2941.96|0
1654780200000|2022-06-09 13:10:00|2941.86|2941.86|2941.43|2941.43|2941.86|2941.86|2941.32|2941.32|0
1654780230000|2022-06-09 13:10:30|2941.32|2941.32|2941.43|2941.43|2941.43|2941.43|2941.32|2941.32|0
1654780250000|2022-06-09 13:10:50|2941.47|2941.47|2941.47|2941.47|2941.47|2941.47|2941.47|2941.47|0
1654780310000|2022-06-09 13:11:50|2941.68|2941.68|2941.78|2941.78|2941.78|2941.78|2941.68|2941.68|0
1654780320000|2022-06-09 13:12:00|2941.68|2941.68|2941.41|2941.41|2941.68|2941.68|2941.41|2941.41|0
1654780380000|2022-06-09 13:13:00|2941.49|2941.49|2941.67|2941.67|2941.67|2941.67|2941.49|2941.49|0
1654780390000|2022-06-09 13:13:10|2941.75|2941.75|2941.75|2941.75|2941.75|2941.75|2941.75|2941.75|0
1654780420000|2022-06-09 13:13:40|2941.63|2941.63|2941.63|2941.63|2941.63|2941.63|2941.63|2941.63|0
1654780430000|2022-06-09 13:13:50|2941.55|2941.55|2941.66|2941.66|2941.66|2941.66|2941.55|2941.55|0
1654780440000|2022-06-09 13:14:00|2941.56|2941.56|2940.67|2940.67|2941.56|2941.56|2940.67|2940.67|0
1654780450000|2022-06-09 13:14:10|2940.46|2940.46|2940.46|2940.46|2940.46|2940.46|2940.46|2940.46|0
1654780460000|2022-06-09 13:14:20|2940.15|2940.15|2940.15|2940.15|2940.15|2940.15|2940.15|2940.15|0
1654780470000|2022-06-09 13:14:30|2939.99|2939.99|2939.99|2939.99|2940.15|2940.15|2939.99|2939.99|0
1654780480000|2022-06-09 13:14:40|2940.99|2940.99|2941.32|2941.32|2941.32|2941.32|2940.99|2940.99|0
1654780490000|2022-06-09 13:14:50|2941.11|2941.11|2941.11|2941.11|2941.11|2941.11|2941.11|2941.11|0
1654780500000|2022-06-09 13:15:00|2941.19|2941.19|2941.23|2941.23|2941.23|2941.23|2941.19|2941.19|0
1654780510000|2022-06-09 13:15:10|2941.57|2941.57|2941.23|2941.23|2941.57|2941.57|2941.23|2941.23|0
1654780540000|2022-06-09 13:15:40|2941.16|2941.16|2941.16|2941.16|2941.16|2941.16|2941.16|2941.16|0
1654780550000|2022-06-09 13:15:50|2941.09|2941.09|2941.09|2941.09|2941.09|2941.09|2941.09|2941.09|0
1654780560000|2022-06-09 13:16:00|2941.01|2941.01|2941.17|2941.17|2941.17|2941.17|2941.01|2941.01|0
1654780580000|2022-06-09 13:16:20|2941.37|2941.37|2941.37|2941.37|2941.37|2941.37|2941.37|2941.37|0
1654780610000|2022-06-09 13:16:50|2941.04|2941.04|2941.04|2941.04|2941.04|2941.04|2941.04|2941.04|0
1654780640000|2022-06-09 13:17:20|2940.96|2940.96|2940.88|2940.88|2940.96|2940.96|2940.88|2940.88|0
1654780660000|2022-06-09 13:17:40|2940.92|2940.92|2940.92|2940.92|2940.92|2940.92|2940.92|2940.92|0
1654780680000|2022-06-09 13:18:00|2941.02|2941.02|2941.02|2941.02|2941.02|2941.02|2941.02|2941.02|0
1654780690000|2022-06-09 13:18:10|2941.14|2941.14|2941.14|2941.14|2941.14|2941.14|2941.14|2941.14|0
1654780700000|2022-06-09 13:18:20|2941.02|2941.02|2941.1|2941.1|2941.14|2941.14|2941.02|2941.02|0
1654780710000|2022-06-09 13:18:30|2941.2|2941.2|2941.06|2941.06|2941.2|2941.2|2940.94|2940.94|0
1654780730000|2022-06-09 13:18:50|2940.98|2940.98|2940.98|2940.98|2940.98|2940.98|2940.98|2940.98|0
1654780740000|2022-06-09 13:19:00|2941.02|2941.02|2941.02|2941.02|2941.02|2941.02|2941.02|2941.02|0
1654780750000|2022-06-09 13:19:10|2941.06|2941.06|2941.06|2941.06|2941.06|2941.06|2941.06|2941.06|0
1654780760000|2022-06-09 13:19:20|2941.09|2941.09|2941.09|2941.09|2941.09|2941.09|2941.09|2941.09|0
1654780780000|2022-06-09 13:19:40|2941.37|2941.37|2941.54|2941.54|2941.54|2941.54|2941.37|2941.37|0
1654780800000|2022-06-09 13:20:00|2941.64|2941.64|2941.72|2941.72|2941.72|2941.72|2941.53|2941.53|0
1654780810000|2022-06-09 13:20:10|2941.79|2941.79|2941.79|2941.79|2941.79|2941.79|2941.79|2941.79|0
1654780830000|2022-06-09 13:20:30|2941.63|2941.63|2941.63|2941.63|2941.63|2941.63|2941.63|2941.63|0
1654780840000|2022-06-09 13:20:40|2941.71|2941.71|2941.71|2941.71|2941.71|2941.71|2941.71|2941.71|0
1654780870000|2022-06-09 13:21:10|2941.82|2941.82|2941.82|2941.82|2941.82|2941.82|2941.82|2941.82|0
1654780890000|2022-06-09 13:21:30|2942.34|2942.34|2942.34|2942.34|2942.34|2942.34|2942.34|2942.34|0
1654780900000|2022-06-09 13:21:40|2942.54|2942.54|2942.54|2942.54|2942.54|2942.54|2942.54|2942.54|0
1654780910000|2022-06-09 13:21:50|2942.76|2942.76|2942.76|2942.76|2942.76|2942.76|2942.76|2942.76|0
1654780920000|2022-06-09 13:22:00|2942.87|2942.87|2942.97|2942.97|2942.97|2942.97|2942.87|2942.87|0
1654780950000|2022-06-09 13:22:30|2943.21|2943.21|2943.21|2943.21|2943.21|2943.21|2943.21|2943.21|0
1654780970000|2022-06-09 13:22:50|2943.29|2943.29|2944|2944|2944|2944|2943.29|2943.29|0
1654781000000|2022-06-09 13:23:20|2944.14|2944.14|2944.14|2944.14|2944.14|2944.14|2944.14|2944.14|0
1654781030000|2022-06-09 13:23:50|2943.92|2943.92|2943.79|2943.79|2943.92|2943.92|2943.71|2943.71|0
1654781040000|2022-06-09 13:24:00|2943.95|2943.95|2943.95|2943.95|2943.95|2943.95|2943.95|2943.95|0
1654781050000|2022-06-09 13:24:10|2943.62|2943.62|2943.62|2943.62|2943.62|2943.62|2943.62|2943.62|0
1654781060000|2022-06-09 13:24:20|2943.53|2943.53|2943.53|2943.53|2943.53|2943.53|2943.53|2943.53|0
1654781070000|2022-06-09 13:24:30|2943.61|2943.61|2943.61|2943.61|2943.61|2943.61|2943.61|2943.61|0
1654781130000|2022-06-09 13:25:30|2943.73|2943.73|2944.06|2944.06|2944.06|2944.06|2943.73|2943.73|0
1654781140000|2022-06-09 13:25:40|2944.17|2944.17|2944.38|2944.38|2944.38|2944.38|2944.17|2944.17|0
1654781160000|2022-06-09 13:26:00|2944.48|2944.48|2944.48|2944.48|2944.48|2944.48|2944.48|2944.48|0
1654781170000|2022-06-09 13:26:10|2945.14|2945.14|2945.14|2945.14|2945.14|2945.14|2945.14|2945.14|0
1654781180000|2022-06-09 13:26:20|2945.25|2945.25|2945.25|2945.25|2945.25|2945.25|2945.25|2945.25|0
1654781190000|2022-06-09 13:26:30|2945.14|2945.14|2945.14|2945.14|2945.14|2945.14|2945.14|2945.14|0
1654781200000|2022-06-09 13:26:40|2945.09|2945.09|2945.09|2945.09|2945.09|2945.09|2945.09|2945.09|0
1654781220000|2022-06-09 13:27:00|2945.17|2945.17|2945.17|2945.17|2945.17|2945.17|2945.17|2945.17|0
1654781240000|2022-06-09 13:27:20|2945.13|2945.13|2945.21|2945.21|2945.21|2945.21|2945.13|2945.13|0
1654781260000|2022-06-09 13:27:40|2945.31|2945.31|2945.31|2945.31|2945.31|2945.31|2945.31|2945.31|0
1654781300000|2022-06-09 13:28:20|2945.23|2945.23|2944.34|2944.34|2945.23|2945.23|2944.26|2944.26|0
1654781310000|2022-06-09 13:28:30|2944.16|2944.16|2944.07|2944.07|2944.23|2944.23|2944.07|2944.07|0
1654781330000|2022-06-09 13:28:50|2944.23|2944.23|2944.23|2944.23|2944.23|2944.23|2944.23|2944.23|0
1654781340000|2022-06-09 13:29:00|2943.9|2943.9|2943.74|2943.74|2943.9|2943.9|2943.74|2943.74|0
1654781350000|2022-06-09 13:29:10|2943.66|2943.66|2943.66|2943.66|2943.66|2943.66|2943.66|2943.66|0
1654781360000|2022-06-09 13:29:20|2943.55|2943.55|2943.44|2943.44|2943.55|2943.55|2943.44|2943.44|0
1654781390000|2022-06-09 13:29:50|2943.33|2943.33|2943.92|2943.92|2943.92|2943.92|2943.25|2943.25|0
1654781400000|2022-06-09 13:30:00|2943.96|2943.96|2943.77|2943.77|2943.96|2943.96|2943.77|2943.77|0
1654781420000|2022-06-09 13:30:20|2943.88|2943.88|2944|2944|2944|2944|2943.88|2943.88|0
1654781430000|2022-06-09 13:30:30|2944.17|2944.17|2944.17|2944.17|2944.17|2944.17|2944.17|2944.17|0
1654781440000|2022-06-09 13:30:40|2944.36|2944.36|2944.47|2944.47|2944.47|2944.47|2944.36|2944.36|0
1654781450000|2022-06-09 13:30:50|2944.59|2944.59|2944.59|2944.59|2944.59|2944.59|2944.59|2944.59|0
1654781460000|2022-06-09 13:31:00|2944.67|2944.67|2944.67|2944.67|2944.67|2944.67|2944.67|2944.67|0
1654781470000|2022-06-09 13:31:10|2944.57|2944.57|2944.57|2944.57|2944.57|2944.57|2944.57|2944.57|0
1654781480000|2022-06-09 13:31:20|2944.64|2944.64|2944.31|2944.31|2944.64|2944.64|2944.31|2944.31|0
1654781490000|2022-06-09 13:31:30|2944.21|2944.21|2944.21|2944.21|2944.21|2944.21|2944.21|2944.21|0
1654781500000|2022-06-09 13:31:40|2944.09|2944.09|2943.77|2943.77|2944.09|2944.09|2943.77|2943.77|0
1654781510000|2022-06-09 13:31:50|2943.88|2943.88|2943.88|2943.88|2943.88|2943.88|2943.88|2943.88|0
1654781520000|2022-06-09 13:32:00|2943.72|2943.72|2943.72|2943.72|2943.72|2943.72|2943.72|2943.72|0
1654781530000|2022-06-09 13:32:10|2943.79|2943.79|2943.61|2943.61|2943.79|2943.79|2943.61|2943.61|0
1654781540000|2022-06-09 13:32:20|2943.53|2943.53|2943.53|2943.53|2943.53|2943.53|2943.53|2943.53|0
1654781560000|2022-06-09 13:32:40|2943.2|2943.2|2942.98|2942.98|2943.2|2943.2|2942.86|2942.86|0
1654781570000|2022-06-09 13:32:50|2942.87|2942.87|2942.61|2942.61|2942.87|2942.87|2942.61|2942.61|0
1654781580000|2022-06-09 13:33:00|2942.51|2942.51|2942.51|2942.51|2942.51|2942.51|2942.51|2942.51|0
1654781590000|2022-06-09 13:33:10|2942.53|2942.53|2942.4|2942.4|2942.72|2942.72|2942.4|2942.4|0
1654781600000|2022-06-09 13:33:20|2942.24|2942.24|2942.24|2942.24|2942.24|2942.24|2942.24|2942.24|0
1654781620000|2022-06-09 13:33:40|2942.03|2942.03|2942.5|2942.5|2942.5|2942.5|2942.03|2942.03|0
1654781630000|2022-06-09 13:33:50|2942.17|2942.17|2941.79|2941.79|2942.17|2942.17|2941.62|2941.62|0
1654781640000|2022-06-09 13:34:00|2941.89|2941.89|2940.89|2940.89|2941.89|2941.89|2940.89|2940.89|0
1654781650000|2022-06-09 13:34:10|2940.79|2940.79|2939.98|2939.98|2940.79|2940.79|2939.98|2939.98|0
1654781660000|2022-06-09 13:34:20|2939.9|2939.9|2939.46|2939.46|2939.9|2939.9|2939.46|2939.46|0
1654781670000|2022-06-09 13:34:30|2939.53|2939.53|2939.6|2939.6|2939.6|2939.6|2939.53|2939.53|0
1654781680000|2022-06-09 13:34:40|2939.71|2939.71|2940.97|2940.97|2940.97|2940.97|2939.71|2939.71|0
1654781690000|2022-06-09 13:34:50|2941.04|2941.04|2941.12|2941.12|2941.22|2941.22|2941.04|2941.04|0
1654781700000|2022-06-09 13:35:00|2941.2|2941.2|2941.81|2941.81|2941.81|2941.81|2941.1|2941.1|0
1654781710000|2022-06-09 13:35:10|2942.05|2942.05|2942.16|2942.16|2942.16|2942.16|2942.01|2942.01|0
1654781750000|2022-06-09 13:35:50|2941.83|2941.83|2942.09|2942.09|2942.1|2942.1|2941.83|2941.83|0
1654781760000|2022-06-09 13:36:00|2942.17|2942.17|2942.1|2942.1|2942.17|2942.17|2942.1|2942.1|0
1654781770000|2022-06-09 13:36:10|2942.02|2942.02|2942.02|2942.02|2942.02|2942.02|2941.94|2941.94|0
1654781790000|2022-06-09 13:36:30|2942.12|2942.12|2942.38|2942.38|2942.38|2942.38|2942.12|2942.12|0
1654781800000|2022-06-09 13:36:40|2942.49|2942.49|2942.59|2942.59|2942.59|2942.59|2942.38|2942.38|0
1654781820000|2022-06-09 13:37:00|2942.43|2942.43|2941.25|2941.25|2942.43|2942.43|2941.25|2941.25|0
1654781850000|2022-06-09 13:37:30|2941.17|2941.17|2941.17|2941.17|2941.17|2941.17|2941.17|2941.17|0
1654781860000|2022-06-09 13:37:40|2941.15|2941.15|2941.15|2941.15|2941.15|2941.15|2941.15|2941.15|0
1654781880000|2022-06-09 13:38:00|2940.82|2940.82|2941.15|2941.15|2941.15|2941.15|2940.82|2940.82|0
1654781890000|2022-06-09 13:38:10|2941.48|2941.48|2941.94|2941.94|2941.94|2941.94|2941.48|2941.48|0
1654781900000|2022-06-09 13:38:20|2942.02|2942.02|2942.02|2942.02|2942.02|2942.02|2942.02|2942.02|0
1654781910000|2022-06-09 13:38:30|2941.92|2941.92|2942.2|2942.2|2942.2|2942.2|2941.92|2941.92|0
1654781920000|2022-06-09 13:38:40|2942.17|2942.17|2942.17|2942.17|2942.17|2942.17|2942.17|2942.17|0
1654781930000|2022-06-09 13:38:50|2942.51|2942.51|2942.51|2942.51|2942.51|2942.51|2942.51|2942.51|0
1654781940000|2022-06-09 13:39:00|2942.59|2942.59|2942.69|2942.69|2943.02|2943.02|2942.59|2942.59|0
1654781950000|2022-06-09 13:39:10|2942.36|2942.36|2941.52|2941.52|2942.36|2942.36|2941.52|2941.52|0
1654781970000|2022-06-09 13:39:30|2941.41|2941.41|2941.41|2941.41|2941.41|2941.41|2941.41|2941.41|0
1654781990000|2022-06-09 13:39:50|2941.31|2941.31|2941.2|2941.2|2941.31|2941.31|2941.2|2941.2|0
1654782000000|2022-06-09 13:40:00|2941.18|2941.18|2941.15|2941.15|2941.18|2941.18|2941.05|2941.05|0
1654782010000|2022-06-09 13:40:10|2941.23|2941.23|2941.3|2941.3|2941.3|2941.3|2941.23|2941.23|0
1654782060000|2022-06-09 13:41:00|2941.63|2941.63|2941.63|2941.63|2941.63|2941.63|2941.63|2941.63|0
1654782080000|2022-06-09 13:41:20|2941.21|2941.21|2941.17|2941.17|2941.21|2941.21|2941.06|2941.06|0
1654782090000|2022-06-09 13:41:30|2941.13|2941.13|2941.13|2941.13|2941.13|2941.13|2941.04|2941.04|0
1654782100000|2022-06-09 13:41:40|2941.02|2941.02|2941.3|2941.3|2941.3|2941.3|2941.02|2941.02|0
1654782110000|2022-06-09 13:41:50|2941.2|2941.2|2941.2|2941.2|2941.2|2941.2|2941.2|2941.2|0
1654782120000|2022-06-09 13:42:00|2941.28|2941.28|2941.36|2941.36|2941.36|2941.36|2941.28|2941.28|0
1654782130000|2022-06-09 13:42:10|2941.28|2941.28|2941.36|2941.36|2941.36|2941.36|2941.28|2941.28|0
1654782140000|2022-06-09 13:42:20|2941.28|2941.28|2941.02|2941.02|2941.28|2941.28|2940.95|2940.95|0
1654782150000|2022-06-09 13:42:30|2940.92|2940.92|2940.78|2940.78|2940.92|2940.92|2940.78|2940.78|0
1654782160000|2022-06-09 13:42:40|2940.7|2940.7|2940.62|2940.62|2940.7|2940.7|2940.62|2940.62|0
1654782170000|2022-06-09 13:42:50|2940.29|2940.29|2940.29|2940.29|2940.29|2940.29|2940.29|2940.29|0
1654782180000|2022-06-09 13:43:00|2940.27|2940.27|2939.87|2939.87|2940.41|2940.41|2939.87|2939.87|0
1654782190000|2022-06-09 13:43:10|2939.98|2939.98|2939.3|2939.3|2939.98|2939.98|2939.3|2939.3|0
1654782200000|2022-06-09 13:43:20|2939.11|2939.11|2938.55|2938.55|2939.11|2939.11|2938.55|2938.55|0
1654782210000|2022-06-09 13:43:30|2938.45|2938.45|2937.04|2937.04|2938.45|2938.45|2937.04|2937.04|0
1654782220000|2022-06-09 13:43:40|2936.73|2936.73|2936.66|2936.66|2936.76|2936.76|2936.61|2936.61|0
1654782230000|2022-06-09 13:43:50|2936.58|2936.58|2936.62|2936.62|2936.62|2936.62|2936.58|2936.58|0
1654782240000|2022-06-09 13:44:00|2936.55|2936.55|2936.64|2936.64|2936.64|2936.64|2936.55|2936.55|0
1654782250000|2022-06-09 13:44:10|2936.54|2936.54|2936.42|2936.42|2936.54|2936.54|2936.42|2936.42|0
1654782260000|2022-06-09 13:44:20|2936.34|2936.34|2936.42|2936.42|2936.42|2936.42|2936.34|2936.34|0
1654782270000|2022-06-09 13:44:30|2936.38|2936.38|2936.38|2936.38|2936.38|2936.38|2936.38|2936.38|0
1654782290000|2022-06-09 13:44:50|2936.49|2936.49|2936.49|2936.49|2936.49|2936.49|2936.49|2936.49|0
1654782300000|2022-06-09 13:45:00|2937.16|2937.16|2937.98|2937.98|2938.22|2938.22|2937.16|2937.16|0
1654782310000|2022-06-09 13:45:10|2937.87|2937.87|2937.87|2937.87|2937.87|2937.87|2937.87|2937.87|0
1654782330000|2022-06-09 13:45:30|2937.66|2937.66|2938|2938|2938|2938|2937.66|2937.66|0
1654782340000|2022-06-09 13:45:40|2937.79|2937.79|2937.79|2937.79|2937.79|2937.79|2937.79|2937.79|0
1654782350000|2022-06-09 13:45:50|2937.71|2937.71|2937.63|2937.63|2937.71|2937.71|2937.63|2937.63|0
1654782370000|2022-06-09 13:46:10|2937.56|2937.56|2937.05|2937.05|2937.56|2937.56|2937.05|2937.05|0
1654782380000|2022-06-09 13:46:20|2936.87|2936.87|2936.64|2936.64|2936.87|2936.87|2936.56|2936.56|0
1654782390000|2022-06-09 13:46:30|2936.53|2936.53|2937.46|2937.46|2937.46|2937.46|2936.53|2936.53|0
1654782400000|2022-06-09 13:46:40|2937.67|2937.67|2937.67|2937.67|2937.67|2937.67|2937.67|2937.67|0
1654782410000|2022-06-09 13:46:50|2938|2938|2938.12|2938.12|2938.12|2938.12|2938|2938|0
1654782420000|2022-06-09 13:47:00|2938.32|2938.32|2939.32|2939.32|2939.32|2939.32|2938.32|2938.32|0
1654782430000|2022-06-09 13:47:10|2939.5|2939.5|2939.95|2939.95|2939.95|2939.95|2939.5|2939.5|0
1654782440000|2022-06-09 13:47:20|2940.02|2940.02|2940.35|2940.35|2940.35|2940.35|2940.02|2940.02|0
1654782450000|2022-06-09 13:47:30|2940.43|2940.43|2940.22|2940.22|2940.43|2940.43|2940.22|2940.22|0
1654782460000|2022-06-09 13:47:40|2940.83|2940.83|2941.33|2941.33|2941.33|2941.33|2940.83|2940.83|0
1654782490000|2022-06-09 13:48:10|2941.4|2941.4|2941.07|2941.07|2941.4|2941.4|2941.07|2941.07|0
1654782550000|2022-06-09 13:49:10|2940.97|2940.97|2940.97|2940.97|2940.97|2940.97|2940.97|2940.97|0
1654782570000|2022-06-09 13:49:30|2940.81|2940.81|2940.81|2940.81|2940.81|2940.81|2940.81|2940.81|0
1654782610000|2022-06-09 13:50:10|2941.14|2941.14|2941.14|2941.14|2941.14|2941.14|2941.14|2941.14|0
1654782620000|2022-06-09 13:50:20|2941.12|2941.12|2941.19|2941.19|2941.19|2941.19|2941.12|2941.12|0
1654782630000|2022-06-09 13:50:30|2941.27|2941.27|2941.27|2941.27|2941.27|2941.27|2941.27|2941.27|0
1654782660000|2022-06-09 13:51:00|2941.37|2941.37|2941.99|2941.99|2941.99|2941.99|2941.37|2941.37|0
1654782670000|2022-06-09 13:51:10|2942.07|2942.07|2942.07|2942.07|2942.07|2942.07|2942.07|2942.07|0
1654782680000|2022-06-09 13:51:20|2942.25|2942.25|2943.13|2943.13|2943.13|2943.13|2942.25|2942.25|0
1654782690000|2022-06-09 13:51:30|2943.22|2943.22|2943.64|2943.64|2943.64|2943.64|2943.22|2943.22|0
1654782700000|2022-06-09 13:51:40|2943.81|2943.81|2943.87|2943.87|2943.87|2943.87|2943.77|2943.77|0
1654782710000|2022-06-09 13:51:50|2943.95|2943.95|2944.28|2944.28|2944.61|2944.61|2943.95|2943.95|0
1654782720000|2022-06-09 13:52:00|2944.05|2944.05|2944.05|2944.05|2944.05|2944.05|2944.05|2944.05|0
1654782730000|2022-06-09 13:52:10|2944.16|2944.16|2944.16|2944.16|2944.16|2944.16|2944.16|2944.16|0
1654782760000|2022-06-09 13:52:40|2944.08|2944.08|2944.08|2944.08|2944.08|2944.08|2944.08|2944.08|0
1654782770000|2022-06-09 13:52:50|2943.98|2943.98|2943.98|2943.98|2943.98|2943.98|2943.98|2943.98|0
1654782780000|2022-06-09 13:53:00|2943.91|2943.91|2944.58|2944.58|2944.58|2944.58|2943.91|2943.91|0
1654782790000|2022-06-09 13:53:10|2945.24|2945.24|2945.42|2945.42|2945.42|2945.42|2945.24|2945.24|0
1654782800000|2022-06-09 13:53:20|2945.46|2945.46|2945.46|2945.46|2945.46|2945.46|2945.46|2945.46|0
1654782810000|2022-06-09 13:53:30|2945.53|2945.53|2945.61|2945.61|2945.61|2945.61|2945.53|2945.53|0
1654782840000|2022-06-09 13:54:00|2945.81|2945.81|2945.93|2945.93|2945.93|2945.93|2945.81|2945.81|0
1654782850000|2022-06-09 13:54:10|2946.03|2946.03|2946.34|2946.34|2946.35|2946.35|2946.03|2946.03|0
1654782880000|2022-06-09 13:54:40|2946.44|2946.44|2946.44|2946.44|2946.62|2946.62|2946.44|2946.44|0
1654782910000|2022-06-09 13:55:10|2946.34|2946.34|2946.19|2946.19|2946.34|2946.34|2946.11|2946.11|0
1654782920000|2022-06-09 13:55:20|2946.3|2946.3|2946.3|2946.3|2946.3|2946.3|2946.3|2946.3|0
1654782960000|2022-06-09 13:56:00|2947.75|2947.75|2948.59|2948.59|2948.59|2948.59|2947.65|2947.65|0
1654782970000|2022-06-09 13:56:10|2948.7|2948.7|2948.81|2948.81|2948.81|2948.81|2948.7|2948.7|0
1654782980000|2022-06-09 13:56:20|2948.47|2948.47|2949.22|2949.22|2949.22|2949.22|2948.47|2948.47|0
1654782990000|2022-06-09 13:56:30|2949.32|2949.32|2949.32|2949.32|2949.32|2949.32|2949.32|2949.32|0
1654783000000|2022-06-09 13:56:40|2949.56|2949.56|2949.48|2949.48|2949.56|2949.56|2949.48|2949.48|0
1654783010000|2022-06-09 13:56:50|2949.58|2949.58|2949.61|2949.61|2949.66|2949.66|2949.58|2949.58|0
1654783020000|2022-06-09 13:57:00|2949.69|2949.69|2949.8|2949.8|2949.8|2949.8|2949.69|2949.69|0
1654783030000|2022-06-09 13:57:10|2950.03|2950.03|2948.76|2948.76|2950.03|2950.03|2948.42|2948.42|0
1654783060000|2022-06-09 13:57:40|2948.65|2948.65|2948.7|2948.7|2948.7|2948.7|2948.31|2948.31|0
1654783070000|2022-06-09 13:57:50|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|0
1654783080000|2022-06-09 13:58:00|2948.99|2948.99|2948.99|2948.99|2948.99|2948.99|2948.99|2948.99|0
1654783100000|2022-06-09 13:58:20|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|0
1654783120000|2022-06-09 13:58:40|2948.83|2948.83|2948.75|2948.75|2948.83|2948.83|2948.75|2948.75|0
1654783130000|2022-06-09 13:58:50|2948.65|2948.65|2948.98|2948.98|2948.98|2948.98|2948.65|2948.65|0
1654783140000|2022-06-09 13:59:00|2949.08|2949.08|2949.08|2949.08|2949.08|2949.08|2949.08|2949.08|0
1654783150000|2022-06-09 13:59:10|2949.16|2949.16|2949.24|2949.24|2949.24|2949.24|2949.16|2949.16|0
1654783170000|2022-06-09 13:59:30|2949.42|2949.42|2950.12|2950.12|2950.12|2950.12|2949.42|2949.42|0
1654783180000|2022-06-09 13:59:40|2950.22|2950.22|2950.22|2950.22|2950.22|2950.22|2950.22|2950.22|0
1654783190000|2022-06-09 13:59:50|2950.13|2950.13|2950.13|2950.13|2950.33|2950.33|2950.13|2950.13|0
1654783200000|2022-06-09 14:00:00|2950.15|2950.15|2950.11|2950.11|2950.15|2950.15|2950.11|2950.11|0
1654783210000|2022-06-09 14:00:10|2950.16|2950.16|2950.16|2950.16|2950.16|2950.16|2950.16|2950.16|0
1654783220000|2022-06-09 14:00:20|2950.14|2950.14|2950.14|2950.14|2950.14|2950.14|2950.14|2950.14|0
1654783230000|2022-06-09 14:00:30|2950.02|2950.02|2950.02|2950.02|2950.02|2950.02|2950.02|2950.02|0
1654783240000|2022-06-09 14:00:40|2950.13|2950.13|2949.95|2949.95|2950.13|2950.13|2949.95|2949.95|0
1654783250000|2022-06-09 14:00:50|2949.84|2949.84|2949.22|2949.22|2949.84|2949.84|2949.22|2949.22|0
1654783260000|2022-06-09 14:01:00|2948.89|2948.89|2946.96|2946.96|2948.89|2948.89|2946.96|2946.96|0
1654783280000|2022-06-09 14:01:20|2946.88|2946.88|2946.77|2946.77|2946.88|2946.88|2946.77|2946.77|0
1654783290000|2022-06-09 14:01:30|2947.11|2947.11|2946.77|2946.77|2947.11|2947.11|2946.77|2946.77|0
1654783340000|2022-06-09 14:02:20|2946.73|2946.73|2946.65|2946.65|2946.73|2946.73|2946.65|2946.65|0
1654783350000|2022-06-09 14:02:30|2946.58|2946.58|2946.47|2946.47|2946.58|2946.58|2946.47|2946.47|0
1654783360000|2022-06-09 14:02:40|2946.55|2946.55|2946.22|2946.22|2946.55|2946.55|2946.22|2946.22|0
1654783380000|2022-06-09 14:03:00|2946.11|2946.11|2946.11|2946.11|2946.11|2946.11|2946.11|2946.11|0
1654783390000|2022-06-09 14:03:10|2946.77|2946.77|2946.77|2946.77|2946.77|2946.77|2946.77|2946.77|0
1654783440000|2022-06-09 14:04:00|2946.57|2946.57|2946.49|2946.49|2946.57|2946.57|2946.49|2946.49|0
1654783450000|2022-06-09 14:04:10|2946.15|2946.15|2946.15|2946.15|2946.15|2946.15|2946.15|2946.15|0
1654783470000|2022-06-09 14:04:30|2946.05|2946.05|2946.05|2946.05|2946.05|2946.05|2946.05|2946.05|0
1654783480000|2022-06-09 14:04:40|2946.13|2946.13|2946.13|2946.13|2946.13|2946.13|2946.13|2946.13|0
1654783500000|2022-06-09 14:05:00|2946.01|2946.01|2945.87|2945.87|2946.01|2946.01|2945.87|2945.87|0
1654783510000|2022-06-09 14:05:10|2945.75|2945.75|2946.12|2946.12|2946.12|2946.12|2945.75|2945.75|0
1654783520000|2022-06-09 14:05:20|2945.96|2945.96|2945.96|2945.96|2945.96|2945.96|2945.96|2945.96|0
1654783530000|2022-06-09 14:05:30|2946.06|2946.06|2946.33|2946.33|2946.33|2946.33|2946.06|2946.06|0
1654783540000|2022-06-09 14:05:40|2946.25|2946.25|2946.25|2946.25|2946.25|2946.25|2946.25|2946.25|0
1654783550000|2022-06-09 14:05:50|2946.41|2946.41|2946.49|2946.49|2946.49|2946.49|2946.41|2946.41|0
1654783560000|2022-06-09 14:06:00|2946.15|2946.15|2945.64|2945.64|2946.15|2946.15|2945.64|2945.64|0
1654783590000|2022-06-09 14:06:30|2945.54|2945.54|2945.64|2945.64|2945.64|2945.64|2945.54|2945.54|0
1654783600000|2022-06-09 14:06:40|2945.68|2945.68|2945.78|2945.78|2945.78|2945.78|2945.68|2945.68|0
1654783620000|2022-06-09 14:07:00|2945.94|2945.94|2947.28|2947.28|2947.28|2947.28|2945.94|2945.94|0
1654783630000|2022-06-09 14:07:10|2947.49|2947.49|2947.49|2947.49|2947.49|2947.49|2947.49|2947.49|0
1654783650000|2022-06-09 14:07:30|2947.41|2947.41|2947.25|2947.25|2947.41|2947.41|2947.25|2947.25|0
1654783660000|2022-06-09 14:07:40|2947.05|2947.05|2947.05|2947.05|2947.05|2947.05|2947.05|2947.05|0
1654783670000|2022-06-09 14:07:50|2947.15|2947.15|2947.15|2947.15|2947.15|2947.15|2947.15|2947.15|0
1654783680000|2022-06-09 14:08:00|2947.3|2947.3|2947.3|2947.3|2947.3|2947.3|2947.3|2947.3|0
1654783690000|2022-06-09 14:08:10|2947.5|2947.5|2948.17|2948.17|2948.17|2948.17|2947.5|2947.5|0
1654783700000|2022-06-09 14:08:20|2947.32|2947.32|2947.32|2947.32|2947.32|2947.32|2947.32|2947.32|0
1654783710000|2022-06-09 14:08:30|2946.99|2946.99|2946.99|2946.99|2946.99|2946.99|2946.99|2946.99|0
1654783720000|2022-06-09 14:08:40|2947.09|2947.09|2947.09|2947.09|2947.09|2947.09|2947.09|2947.09|0
1654783730000|2022-06-09 14:08:50|2946.76|2946.76|2946.76|2946.76|2946.76|2946.76|2946.76|2946.76|0
1654783740000|2022-06-09 14:09:00|2946.69|2946.69|2946.19|2946.19|2946.76|2946.76|2946.19|2946.19|0
1654783770000|2022-06-09 14:09:30|2946.52|2946.52|2946.6|2946.6|2946.6|2946.6|2946.52|2946.52|0
1654783780000|2022-06-09 14:09:40|2946.52|2946.52|2946.41|2946.41|2946.52|2946.52|2946.41|2946.41|0
1654783800000|2022-06-09 14:10:00|2946.3|2946.3|2946.3|2946.3|2946.3|2946.3|2946.3|2946.3|0
1654783810000|2022-06-09 14:10:10|2946.14|2946.14|2946.14|2946.14|2946.14|2946.14|2946.14|2946.14|0
1654783820000|2022-06-09 14:10:20|2946.07|2946.07|2946.07|2946.07|2946.07|2946.07|2946.07|2946.07|0
1654783830000|2022-06-09 14:10:30|2945.74|2945.74|2945.66|2945.66|2945.74|2945.74|2945.66|2945.66|0
1654783840000|2022-06-09 14:10:40|2945.5|2945.5|2945.5|2945.5|2945.5|2945.5|2945.5|2945.5|0
1654783850000|2022-06-09 14:10:50|2945.42|2945.42|2944.25|2944.25|2945.42|2945.42|2944.25|2944.25|0
1654783860000|2022-06-09 14:11:00|2944.04|2944.04|2943.53|2943.53|2944.04|2944.04|2943.53|2943.53|0
1654783870000|2022-06-09 14:11:10|2943.51|2943.51|2943.16|2943.16|2943.51|2943.51|2943.16|2943.16|0
1654783880000|2022-06-09 14:11:20|2943.05|2943.05|2942.79|2942.79|2943.05|2943.05|2942.71|2942.71|0
1654783890000|2022-06-09 14:11:30|2942.49|2942.49|2942.63|2942.63|2942.63|2942.63|2942.49|2942.49|0
1654783900000|2022-06-09 14:11:40|2942.52|2942.52|2942.52|2942.52|2942.52|2942.52|2942.52|2942.52|0
1654783910000|2022-06-09 14:11:50|2942.18|2942.18|2941.78|2941.78|2942.18|2942.18|2941.78|2941.78|0
1654783940000|2022-06-09 14:12:20|2941.65|2941.65|2941.65|2941.65|2941.65|2941.65|2941.65|2941.65|0
1654783970000|2022-06-09 14:12:50|2941.81|2941.81|2941.81|2941.81|2941.81|2941.81|2941.81|2941.81|0
1654784000000|2022-06-09 14:13:20|2941.85|2941.85|2941.85|2941.85|2941.85|2941.85|2941.85|2941.85|0
1654784010000|2022-06-09 14:13:30|2941.68|2941.68|2941.68|2941.68|2941.68|2941.68|2941.68|2941.68|0
1654784020000|2022-06-09 14:13:40|2941.7|2941.7|2941.46|2941.46|2941.7|2941.7|2941.46|2941.46|0
1654784040000|2022-06-09 14:14:00|2941.53|2941.53|2941.36|2941.36|2941.53|2941.53|2941.36|2941.36|0
1654784070000|2022-06-09 14:14:30|2941.44|2941.44|2941.44|2941.44|2941.44|2941.44|2941.44|2941.44|0
1654784080000|2022-06-09 14:14:40|2941.54|2941.54|2941.54|2941.54|2941.54|2941.54|2941.54|2941.54|0
1654784090000|2022-06-09 14:14:50|2941.59|2941.59|2942.26|2942.26|2942.26|2942.26|2941.59|2941.59|0
1654784100000|2022-06-09 14:15:00|2942.37|2942.37|2942.51|2942.51|2942.51|2942.51|2942.37|2942.37|0
1654784110000|2022-06-09 14:15:10|2943.06|2943.06|2944.07|2944.07|2944.07|2944.07|2943.06|2943.06|0
1654784120000|2022-06-09 14:15:20|2944.18|2944.18|2944.18|2944.18|2944.18|2944.18|2944.18|2944.18|0
1654784130000|2022-06-09 14:15:30|2944.28|2944.28|2944.28|2944.28|2944.28|2944.28|2944.28|2944.28|0
1654784150000|2022-06-09 14:15:50|2944.39|2944.39|2944.39|2944.39|2944.39|2944.39|2944.39|2944.39|0
1654784170000|2022-06-09 14:16:10|2944.46|2944.46|2945.13|2945.13|2945.13|2945.13|2944.46|2944.46|0
1654784180000|2022-06-09 14:16:20|2945.25|2945.25|2945.25|2945.25|2945.25|2945.25|2945.25|2945.25|0
1654784230000|2022-06-09 14:17:10|2945.38|2945.38|2946.87|2946.87|2946.87|2946.87|2945.38|2945.38|0
1654784250000|2022-06-09 14:17:30|2946.95|2946.95|2946.95|2946.95|2946.95|2946.95|2946.95|2946.95|0
1654784270000|2022-06-09 14:17:50|2946.86|2946.86|2946.86|2946.86|2946.86|2946.86|2946.86|2946.86|0
1654784280000|2022-06-09 14:18:00|2946.66|2946.66|2946.66|2946.66|2946.66|2946.66|2946.66|2946.66|0
1654784290000|2022-06-09 14:18:10|2946.58|2946.58|2946.04|2946.04|2946.58|2946.58|2946.04|2946.04|0
1654784300000|2022-06-09 14:18:20|2945.89|2945.89|2945.89|2945.89|2945.89|2945.89|2945.89|2945.89|0
1654784370000|2022-06-09 14:19:30|2945.81|2945.81|2945.81|2945.81|2945.81|2945.81|2945.81|2945.81|0
1654784390000|2022-06-09 14:19:50|2945.7|2945.7|2945.7|2945.7|2945.7|2945.7|2945.7|2945.7|0
1654784420000|2022-06-09 14:20:20|2946.04|2946.04|2945.96|2945.96|2946.04|2946.04|2945.96|2945.96|0
1654784430000|2022-06-09 14:20:30|2945.29|2945.29|2944.94|2944.94|2945.29|2945.29|2944.94|2944.94|0
1654784440000|2022-06-09 14:20:40|2944.83|2944.83|2944.83|2944.83|2944.83|2944.83|2944.83|2944.83|0
1654784450000|2022-06-09 14:20:50|2944.88|2944.88|2944.88|2944.88|2944.88|2944.88|2944.88|2944.88|0
1654784470000|2022-06-09 14:21:10|2945.01|2945.01|2944.08|2944.08|2945.01|2945.01|2944.08|2944.08|0
1654784480000|2022-06-09 14:21:20|2944|2944|2943.79|2943.79|2944|2944|2943.79|2943.79|0
1654784490000|2022-06-09 14:21:30|2943.83|2943.83|2943.93|2943.93|2943.93|2943.93|2943.83|2943.83|0
1654784510000|2022-06-09 14:21:50|2944|2944|2944.11|2944.11|2944.11|2944.11|2944|2944|0
1654784520000|2022-06-09 14:22:00|2944.21|2944.21|2944.42|2944.42|2944.42|2944.42|2944.21|2944.21|0
1654784540000|2022-06-09 14:22:20|2944.38|2944.38|2944.38|2944.38|2944.38|2944.38|2944.38|2944.38|0
1654784560000|2022-06-09 14:22:40|2944.71|2944.71|2944.71|2944.71|2944.71|2944.71|2944.71|2944.71|0
1654784570000|2022-06-09 14:22:50|2944.86|2944.86|2944.96|2944.96|2944.96|2944.96|2944.86|2944.86|0
1654784580000|2022-06-09 14:23:00|2945.01|2945.01|2944.86|2944.86|2945.12|2945.12|2944.86|2944.86|0
1654784590000|2022-06-09 14:23:10|2945.02|2945.02|2945.06|2945.06|2945.06|2945.06|2944.98|2944.98|0
1654784610000|2022-06-09 14:23:30|2944.94|2944.94|2944.94|2944.94|2944.94|2944.94|2944.94|2944.94|0
1654784620000|2022-06-09 14:23:40|2944.71|2944.71|2944.71|2944.71|2944.71|2944.71|2944.71|2944.71|0
1654784640000|2022-06-09 14:24:00|2944.82|2944.82|2944.82|2944.82|2944.82|2944.82|2944.82|2944.82|0
1654784650000|2022-06-09 14:24:10|2944.86|2944.86|2944.94|2944.94|2944.94|2944.94|2944.86|2944.86|0
1654784670000|2022-06-09 14:24:30|2945.05|2945.05|2945.05|2945.05|2945.05|2945.05|2945.05|2945.05|0
1654784690000|2022-06-09 14:24:50|2944.87|2944.87|2944.69|2944.69|2944.87|2944.87|2944.69|2944.69|0
1654784700000|2022-06-09 14:25:00|2944.49|2944.49|2944.49|2944.49|2944.49|2944.49|2944.49|2944.49|0
1654784710000|2022-06-09 14:25:10|2944.33|2944.33|2944.23|2944.23|2944.33|2944.33|2944.23|2944.23|0
1654784730000|2022-06-09 14:25:30|2943.89|2943.89|2943.89|2943.89|2943.89|2943.89|2943.89|2943.89|0
1654784740000|2022-06-09 14:25:40|2944.3|2944.3|2944.41|2944.41|2944.41|2944.41|2944.3|2944.3|0
1654784760000|2022-06-09 14:26:00|2944.23|2944.23|2944.05|2944.05|2944.23|2944.23|2944.05|2944.05|0
1654784800000|2022-06-09 14:26:40|2943.71|2943.71|2943.71|2943.71|2943.71|2943.71|2943.71|2943.71|0
1654784810000|2022-06-09 14:26:50|2943.64|2943.64|2943.49|2943.49|2943.64|2943.64|2943.49|2943.49|0
1654784820000|2022-06-09 14:27:00|2943.57|2943.57|2943.57|2943.57|2943.57|2943.57|2943.57|2943.57|0
1654784840000|2022-06-09 14:27:20|2943.49|2943.49|2943.49|2943.49|2943.49|2943.49|2943.49|2943.49|0
1654784850000|2022-06-09 14:27:30|2943.38|2943.38|2943.34|2943.34|2943.38|2943.38|2943.18|2943.18|0
1654784860000|2022-06-09 14:27:40|2943.22|2943.22|2943.22|2943.22|2943.22|2943.22|2943.22|2943.22|0
1654784870000|2022-06-09 14:27:50|2943.33|2943.33|2943.33|2943.33|2943.33|2943.33|2943.33|2943.33|0
1654784900000|2022-06-09 14:28:20|2943.66|2943.66|2943.79|2943.79|2943.87|2943.87|2943.66|2943.66|0
1654784910000|2022-06-09 14:28:30|2943.89|2943.89|2943.89|2943.89|2943.89|2943.89|2943.89|2943.89|0
1654784920000|2022-06-09 14:28:40|2943.97|2943.97|2943.89|2943.89|2943.97|2943.97|2943.89|2943.89|0
1654784940000|2022-06-09 14:29:00|2943.79|2943.79|2943.71|2943.71|2943.79|2943.79|2943.71|2943.71|0
1654784990000|2022-06-09 14:29:50|2943.79|2943.79|2943.79|2943.79|2943.79|2943.79|2943.79|2943.79|0
1654785020000|2022-06-09 14:30:20|2943.87|2943.87|2943.87|2943.87|2943.87|2943.87|2943.87|2943.87|0
1654785030000|2022-06-09 14:30:30|2943.92|2943.92|2944.1|2944.1|2944.1|2944.1|2943.92|2943.92|0
1654785040000|2022-06-09 14:30:40|2944.41|2944.41|2944.41|2944.41|2944.41|2944.41|2944.41|2944.41|0
1654785070000|2022-06-09 14:31:10|2944.57|2944.57|2944.68|2944.68|2944.68|2944.68|2944.57|2944.57|0
1654785080000|2022-06-09 14:31:20|2945.01|2945.01|2945.01|2945.01|2945.01|2945.01|2945.01|2945.01|0
1654785090000|2022-06-09 14:31:30|2945.11|2945.11|2945.01|2945.01|2945.11|2945.11|2945.01|2945.01|0
1654785130000|2022-06-09 14:32:10|2944.93|2944.93|2944.93|2944.93|2944.93|2944.93|2944.93|2944.93|0
1654785140000|2022-06-09 14:32:20|2944.82|2944.82|2944.82|2944.82|2944.82|2944.82|2944.82|2944.82|0
1654785150000|2022-06-09 14:32:30|2944.74|2944.74|2943.61|2943.61|2944.74|2944.74|2943.51|2943.51|0
1654785160000|2022-06-09 14:32:40|2943.28|2943.28|2942.78|2942.78|2943.28|2943.28|2942.78|2942.78|0
1654785170000|2022-06-09 14:32:50|2942.68|2942.68|2942.38|2942.38|2942.68|2942.68|2942.28|2942.28|0
1654785180000|2022-06-09 14:33:00|2942.28|2942.28|2941.38|2941.38|2942.28|2942.28|2941.38|2941.38|0
1654785200000|2022-06-09 14:33:20|2941.33|2941.33|2941.26|2941.26|2941.33|2941.33|2941.16|2941.16|0
1654785220000|2022-06-09 14:33:40|2941.16|2941.16|2941.16|2941.16|2941.16|2941.16|2941.16|2941.16|0
1654785230000|2022-06-09 14:33:50|2941.08|2941.08|2941.08|2941.08|2941.08|2941.08|2941.08|2941.08|0
1654785240000|2022-06-09 14:34:00|2941.04|2941.04|2940.96|2940.96|2941.04|2941.04|2940.96|2940.96|0
1654785250000|2022-06-09 14:34:10|2940.78|2940.78|2940.76|2940.76|2940.86|2940.86|2940.7|2940.7|0
1654785260000|2022-06-09 14:34:20|2940.6|2940.6|2940.35|2940.35|2940.6|2940.6|2940.35|2940.35|0
1654785270000|2022-06-09 14:34:30|2940.58|2940.58|2940.87|2940.87|2940.92|2940.92|2940.58|2940.58|0
1654785300000|2022-06-09 14:35:00|2940.77|2940.77|2940.76|2940.76|2940.85|2940.85|2940.76|2940.76|0
1654785310000|2022-06-09 14:35:10|2940.93|2940.93|2941.14|2941.14|2941.14|2941.14|2940.93|2940.93|0
1654785330000|2022-06-09 14:35:30|2941.18|2941.18|2941.68|2941.68|2941.68|2941.68|2941.18|2941.18|0
1654785340000|2022-06-09 14:35:40|2941.86|2941.86|2941.86|2941.86|2941.86|2941.86|2941.86|2941.86|0
1654785360000|2022-06-09 14:36:00|2941.9|2941.9|2942.23|2942.23|2942.23|2942.23|2941.9|2941.9|0
1654785390000|2022-06-09 14:36:30|2942.03|2942.03|2942.03|2942.03|2942.03|2942.03|2942.03|2942.03|0
1654785400000|2022-06-09 14:36:40|2942.23|2942.23|2942.23|2942.23|2942.23|2942.23|2942.23|2942.23|0
1654785410000|2022-06-09 14:36:50|2942.33|2942.33|2942.6|2942.6|2942.6|2942.6|2942.33|2942.33|0
1654785430000|2022-06-09 14:37:10|2942.93|2942.93|2944.63|2944.63|2944.63|2944.63|2942.93|2942.93|0
1654785440000|2022-06-09 14:37:20|2944.52|2944.52|2944.61|2944.61|2944.61|2944.61|2944.52|2944.52|0
1654785450000|2022-06-09 14:37:30|2944.69|2944.69|2944.88|2944.88|2944.88|2944.88|2944.69|2944.69|0
1654785480000|2022-06-09 14:38:00|2944.78|2944.78|2944.78|2944.78|2944.78|2944.78|2944.78|2944.78|0
1654785500000|2022-06-09 14:38:20|2944.86|2944.86|2944.45|2944.45|2944.86|2944.86|2944.45|2944.45|0
1654785560000|2022-06-09 14:39:20|2944.61|2944.61|2944.61|2944.61|2944.61|2944.61|2944.61|2944.61|0
1654785570000|2022-06-09 14:39:30|2944.82|2944.82|2945.17|2945.17|2945.17|2945.17|2944.82|2944.82|0
1654785580000|2022-06-09 14:39:40|2945.51|2945.51|2945.79|2945.79|2945.79|2945.79|2945.51|2945.51|0
1654785600000|2022-06-09 14:40:00|2945.87|2945.87|2945.94|2945.94|2945.94|2945.94|2945.87|2945.87|0
1654785610000|2022-06-09 14:40:10|2945.86|2945.86|2945.01|2945.01|2945.86|2945.86|2944.84|2944.84|0
1654785620000|2022-06-09 14:40:20|2944.98|2944.98|2945.04|2945.04|2945.04|2945.04|2944.93|2944.93|0
1654785640000|2022-06-09 14:40:40|2944.96|2944.96|2944.52|2944.52|2944.96|2944.96|2944.52|2944.52|0
1654785650000|2022-06-09 14:40:50|2944.34|2944.34|2944.19|2944.19|2944.34|2944.34|2944.12|2944.12|0
1654785660000|2022-06-09 14:41:00|2944.08|2944.08|2944.08|2944.08|2944.08|2944.08|2944.08|2944.08|0
1654785670000|2022-06-09 14:41:10|2944.19|2944.19|2944.19|2944.19|2944.19|2944.19|2944.19|2944.19|0
1654785680000|2022-06-09 14:41:20|2944.12|2944.12|2944.09|2944.09|2944.12|2944.12|2944.09|2944.09|0
1654785690000|2022-06-09 14:41:30|2944.17|2944.17|2943.94|2943.94|2944.17|2944.17|2943.94|2943.94|0
1654785700000|2022-06-09 14:41:40|2944.02|2944.02|2943.94|2943.94|2944.02|2944.02|2943.94|2943.94|0
1654785710000|2022-06-09 14:41:50|2943.82|2943.82|2943.82|2943.82|2943.82|2943.82|2943.82|2943.82|0
1654785720000|2022-06-09 14:42:00|2943.75|2943.75|2943.75|2943.75|2943.75|2943.75|2943.75|2943.75|0
1654785730000|2022-06-09 14:42:10|2943.41|2943.41|2942.98|2942.98|2943.41|2943.41|2942.98|2942.98|0
1654785750000|2022-06-09 14:42:30|2943.05|2943.05|2943.05|2943.05|2943.05|2943.05|2943.05|2943.05|0
1654785760000|2022-06-09 14:42:40|2943.13|2943.13|2943.03|2943.03|2943.13|2943.13|2943.03|2943.03|0
1654785770000|2022-06-09 14:42:50|2943.36|2943.36|2943.36|2943.36|2943.36|2943.36|2943.36|2943.36|0
1654785780000|2022-06-09 14:43:00|2943.43|2943.43|2943.43|2943.43|2943.43|2943.43|2943.43|2943.43|0
1654785800000|2022-06-09 14:43:20|2943.51|2943.51|2943.51|2943.51|2943.51|2943.51|2943.51|2943.51|0
1654785830000|2022-06-09 14:43:50|2943.85|2943.85|2943.85|2943.85|2943.85|2943.85|2943.85|2943.85|0
1654785840000|2022-06-09 14:44:00|2943.67|2943.67|2943.67|2943.67|2943.67|2943.67|2943.67|2943.67|0
1654785850000|2022-06-09 14:44:10|2943.59|2943.59|2943.59|2943.59|2943.59|2943.59|2943.59|2943.59|0
1654785870000|2022-06-09 14:44:30|2943.38|2943.38|2943.38|2943.38|2943.38|2943.38|2943.38|2943.38|0
1654785880000|2022-06-09 14:44:40|2943.04|2943.04|2943.04|2943.04|2943.04|2943.04|2943.04|2943.04|0
1654785900000|2022-06-09 14:45:00|2942.93|2942.93|2942.59|2942.59|2942.93|2942.93|2942.59|2942.59|0
1654785910000|2022-06-09 14:45:10|2942.26|2942.26|2942.15|2942.15|2942.26|2942.26|2942.15|2942.15|0
1654785920000|2022-06-09 14:45:20|2942.26|2942.26|2942.26|2942.26|2942.26|2942.26|2942.26|2942.26|0
1654785930000|2022-06-09 14:45:30|2942.36|2942.36|2942.2|2942.2|2942.36|2942.36|2942.2|2942.2|0
1654785940000|2022-06-09 14:45:40|2942.09|2942.09|2941.91|2941.91|2942.09|2942.09|2941.91|2941.91|0
1654785950000|2022-06-09 14:45:50|2942.01|2942.01|2941.82|2941.82|2942.01|2942.01|2941.82|2941.82|0
1654785960000|2022-06-09 14:46:00|2941.89|2941.89|2941.89|2941.89|2941.89|2941.89|2941.89|2941.89|0
1654785970000|2022-06-09 14:46:10|2941.78|2941.78|2941.54|2941.54|2941.78|2941.78|2941.54|2941.54|0
1654785990000|2022-06-09 14:46:30|2941.34|2941.34|2941.34|2941.34|2941.34|2941.34|2941.34|2941.34|0
1654786000000|2022-06-09 14:46:40|2941.43|2941.43|2941.43|2941.43|2941.43|2941.43|2941.43|2941.43|0
1654786010000|2022-06-09 14:46:50|2941.1|2941.1|2941.1|2941.1|2941.1|2941.1|2941.1|2941.1|0
1654786020000|2022-06-09 14:47:00|2941.06|2941.06|2940.86|2940.86|2941.06|2941.06|2940.82|2940.82|0
1654786040000|2022-06-09 14:47:20|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|0
1654786050000|2022-06-09 14:47:30|2940.61|2940.61|2940.61|2940.61|2940.61|2940.61|2940.61|2940.61|0
1654786070000|2022-06-09 14:47:50|2940.82|2940.82|2941.66|2941.66|2941.66|2941.66|2940.82|2940.82|0
1654786080000|2022-06-09 14:48:00|2941.81|2941.81|2941.81|2941.81|2941.81|2941.81|2941.81|2941.81|0
1654786090000|2022-06-09 14:48:10|2941.7|2941.7|2941.7|2941.7|2941.7|2941.7|2941.7|2941.7|0
1654786100000|2022-06-09 14:48:20|2941.51|2941.51|2941.51|2941.51|2941.51|2941.51|2941.51|2941.51|0
1654786120000|2022-06-09 14:48:40|2941.62|2941.62|2941.62|2941.62|2941.62|2941.62|2941.62|2941.62|0
1654786130000|2022-06-09 14:48:50|2941.71|2941.71|2941.71|2941.71|2941.71|2941.71|2941.71|2941.71|0
1654786150000|2022-06-09 14:49:10|2941.64|2941.64|2941.64|2941.64|2941.64|2941.64|2941.64|2941.64|0
1654786160000|2022-06-09 14:49:20|2941.56|2941.56|2941.56|2941.56|2941.56|2941.56|2941.56|2941.56|0
1654786180000|2022-06-09 14:49:40|2941.46|2941.46|2941.46|2941.46|2941.46|2941.46|2941.46|2941.46|0
1654786190000|2022-06-09 14:49:50|2941.53|2941.53|2941.53|2941.53|2941.53|2941.53|2941.53|2941.53|0
1654786200000|2022-06-09 14:50:00|2941.35|2941.35|2941.16|2941.16|2941.35|2941.35|2941.14|2941.14|0
1654786210000|2022-06-09 14:50:10|2941.06|2941.06|2940.89|2940.89|2941.06|2941.06|2940.89|2940.89|0
1654786220000|2022-06-09 14:50:20|2940.81|2940.81|2941.18|2941.18|2941.18|2941.18|2940.79|2940.79|0
1654786230000|2022-06-09 14:50:30|2940.84|2940.84|2940.63|2940.63|2940.84|2940.84|2940.63|2940.63|0
1654786240000|2022-06-09 14:50:40|2940.86|2940.86|2940.97|2940.97|2940.97|2940.97|2940.86|2940.86|0
1654786250000|2022-06-09 14:50:50|2940.86|2940.86|2940.94|2940.94|2940.94|2940.94|2940.86|2940.86|0
1654786260000|2022-06-09 14:51:00|2940.54|2940.54|2940.44|2940.44|2940.54|2940.54|2940.44|2940.44|0
1654786280000|2022-06-09 14:51:20|2940.55|2940.55|2940.65|2940.65|2940.65|2940.65|2940.55|2940.55|0
1654786290000|2022-06-09 14:51:30|2940.83|2940.83|2941.55|2941.55|2941.55|2941.55|2940.83|2940.83|0
1654786300000|2022-06-09 14:51:40|2941.76|2941.76|2941.76|2941.76|2941.76|2941.76|2941.76|2941.76|0
1654786320000|2022-06-09 14:52:00|2941.82|2941.82|2941.82|2941.82|2941.82|2941.82|2941.82|2941.82|0
1654786330000|2022-06-09 14:52:10|2941.61|2941.61|2941.61|2941.61|2941.61|2941.61|2941.61|2941.61|0
1654786340000|2022-06-09 14:52:20|2941.51|2941.51|2941.58|2941.58|2941.58|2941.58|2941.51|2941.51|0
1654786350000|2022-06-09 14:52:30|2941.74|2941.74|2941.74|2941.74|2941.74|2941.74|2941.74|2941.74|0
1654786380000|2022-06-09 14:53:00|2941.9|2941.9|2941.9|2941.9|2941.9|2941.9|2941.9|2941.9|0
1654786410000|2022-06-09 14:53:30|2941.79|2941.79|2941.74|2941.74|2941.89|2941.89|2941.74|2941.74|0
1654786420000|2022-06-09 14:53:40|2941.84|2941.84|2941.51|2941.51|2941.84|2941.84|2941.51|2941.51|0
1654786450000|2022-06-09 14:54:10|2941.59|2941.59|2941.59|2941.59|2941.59|2941.59|2941.59|2941.59|0
1654786460000|2022-06-09 14:54:20|2941.49|2941.49|2941.49|2941.49|2941.49|2941.49|2941.49|2941.49|0
1654786470000|2022-06-09 14:54:30|2941.53|2941.53|2941.53|2941.53|2941.53|2941.53|2941.53|2941.53|0
1654786500000|2022-06-09 14:55:00|2941.37|2941.37|2940.94|2940.94|2941.37|2941.37|2940.94|2940.94|0
1654786510000|2022-06-09 14:55:10|2941.27|2941.27|2941.27|2941.27|2941.27|2941.27|2941.27|2941.27|0
1654786520000|2022-06-09 14:55:20|2941.37|2941.37|2941.93|2941.93|2941.93|2941.93|2941.37|2941.37|0
1654786530000|2022-06-09 14:55:30|2942.26|2942.26|2942.45|2942.45|2942.45|2942.45|2942.26|2942.26|0
1654786540000|2022-06-09 14:55:40|2942.53|2942.53|2942.44|2942.44|2942.53|2942.53|2942.44|2942.44|0
1654786570000|2022-06-09 14:56:10|2942.37|2942.37|2944|2944|2944|2944|2942.37|2942.37|0
1654786600000|2022-06-09 14:56:40|2944.17|2944.17|2944.25|2944.25|2944.25|2944.25|2944.17|2944.17|0
1654786610000|2022-06-09 14:56:50|2944.08|2944.08|2944.64|2944.64|2944.64|2944.64|2944.08|2944.08|0
1654786620000|2022-06-09 14:57:00|2944.75|2944.75|2944.75|2944.75|2944.75|2944.75|2944.75|2944.75|0
1654786630000|2022-06-09 14:57:10|2944.83|2944.83|2944.83|2944.83|2944.83|2944.83|2944.83|2944.83|0
1654786640000|2022-06-09 14:57:20|2944.76|2944.76|2945.34|2945.34|2945.34|2945.34|2944.76|2944.76|0
1654786650000|2022-06-09 14:57:30|2945.43|2945.43|2945.2|2945.2|2945.54|2945.54|2945.2|2945.2|0
1654786670000|2022-06-09 14:57:50|2945.12|2945.12|2945.12|2945.12|2945.12|2945.12|2945.12|2945.12|0
1654786690000|2022-06-09 14:58:10|2945.24|2945.24|2945.42|2945.42|2945.42|2945.42|2945.24|2945.24|0
1654786710000|2022-06-09 14:58:30|2945.22|2945.22|2945.22|2945.22|2945.22|2945.22|2945.22|2945.22|0
1654786720000|2022-06-09 14:58:40|2945.14|2945.14|2945.3|2945.3|2945.3|2945.3|2945.14|2945.14|0
1654786730000|2022-06-09 14:58:50|2945.22|2945.22|2945.22|2945.22|2945.22|2945.22|2945.22|2945.22|0
1654786750000|2022-06-09 14:59:10|2944.88|2944.88|2944.88|2944.88|2944.88|2944.88|2944.88|2944.88|0
1654786760000|2022-06-09 14:59:20|2944.99|2944.99|2944.99|2944.99|2944.99|2944.99|2944.99|2944.99|0
1654786770000|2022-06-09 14:59:30|2945.09|2945.09|2944.99|2944.99|2945.09|2945.09|2944.99|2944.99|0
1654786790000|2022-06-09 14:59:50|2945.04|2945.04|2945.49|2945.49|2945.59|2945.59|2945.04|2945.04|0
1654786800000|2022-06-09 15:00:00|2945.39|2945.39|2945.39|2945.39|2945.39|2945.39|2945.39|2945.39|0
1654786820000|2022-06-09 15:00:20|2945.26|2945.26|2945.22|2945.22|2945.26|2945.26|2945.22|2945.22|0
1654786850000|2022-06-09 15:00:50|2945.89|2945.89|2946.12|2946.12|2946.12|2946.12|2945.89|2945.89|0
1654786890000|2022-06-09 15:01:30|2946.04|2946.04|2946.04|2946.04|2946.04|2946.04|2946.04|2946.04|0
1654786910000|2022-06-09 15:01:50|2945.71|2945.71|2945.71|2945.71|2945.71|2945.71|2945.71|2945.71|0
1654786920000|2022-06-09 15:02:00|2945.63|2945.63|2945.6|2945.6|2945.63|2945.63|2945.53|2945.53|0
1654786940000|2022-06-09 15:02:20|2945.62|2945.62|2945.5|2945.5|2945.62|2945.62|2945.5|2945.5|0
1654786960000|2022-06-09 15:02:40|2945.52|2945.52|2945.85|2945.85|2945.85|2945.85|2945.52|2945.52|0
1654786970000|2022-06-09 15:02:50|2945.93|2945.93|2945.93|2945.93|2945.93|2945.93|2945.93|2945.93|0
1654787000000|2022-06-09 15:03:20|2945.83|2945.83|2945.75|2945.75|2945.83|2945.83|2945.75|2945.75|0
1654787010000|2022-06-09 15:03:30|2945.42|2945.42|2945.35|2945.35|2945.42|2945.42|2945.35|2945.35|0
1654787020000|2022-06-09 15:03:40|2945.04|2945.04|2945.04|2945.04|2945.04|2945.04|2945.04|2945.04|0
1654787040000|2022-06-09 15:04:00|2944.99|2944.99|2945.18|2945.18|2945.18|2945.18|2944.99|2944.99|0
1654787050000|2022-06-09 15:04:10|2945.07|2945.07|2944.99|2944.99|2945.07|2945.07|2944.99|2944.99|0
1654787060000|2022-06-09 15:04:20|2944.89|2944.89|2944.71|2944.71|2944.89|2944.89|2944.71|2944.71|0
1654787070000|2022-06-09 15:04:30|2944.86|2944.86|2944.86|2944.86|2944.86|2944.86|2944.86|2944.86|0
1654787090000|2022-06-09 15:04:50|2944.98|2944.98|2944.98|2944.98|2944.98|2944.98|2944.98|2944.98|0
1654787100000|2022-06-09 15:05:00|2945.08|2945.08|2945.08|2945.08|2945.08|2945.08|2945.08|2945.08|0
1654787110000|2022-06-09 15:05:10|2945|2945|2945.07|2945.07|2945.07|2945.07|2945|2945|0
1654787120000|2022-06-09 15:05:20|2944.97|2944.97|2944.97|2944.97|2944.97|2944.97|2944.97|2944.97|0
1654787140000|2022-06-09 15:05:40|2944.76|2944.76|2944.47|2944.47|2944.76|2944.76|2944.4|2944.4|0
1654787170000|2022-06-09 15:06:10|2944.37|2944.37|2944.4|2944.4|2944.47|2944.47|2944.37|2944.37|0
1654787180000|2022-06-09 15:06:20|2944.3|2944.3|2944.3|2944.3|2944.3|2944.3|2944.3|2944.3|0
1654787190000|2022-06-09 15:06:30|2943.97|2943.97|2943.97|2943.97|2943.97|2943.97|2943.97|2943.97|0
1654787210000|2022-06-09 15:06:50|2943.87|2943.87|2943.77|2943.77|2943.87|2943.87|2943.66|2943.66|0
1654787220000|2022-06-09 15:07:00|2943.88|2943.88|2943.88|2943.88|2943.88|2943.88|2943.88|2943.88|0
1654787230000|2022-06-09 15:07:10|2943.84|2943.84|2943.84|2943.84|2943.84|2943.84|2943.84|2943.84|0
1654787250000|2022-06-09 15:07:30|2943.76|2943.76|2943.76|2943.76|2943.76|2943.76|2943.76|2943.76|0
1654787260000|2022-06-09 15:07:40|2943.55|2943.55|2943.55|2943.55|2943.55|2943.55|2943.55|2943.55|0
1654787270000|2022-06-09 15:07:50|2943.45|2943.45|2943.45|2943.45|2943.45|2943.45|2943.45|2943.45|0
1654787280000|2022-06-09 15:08:00|2943.53|2943.53|2943.69|2943.69|2943.69|2943.69|2943.53|2943.53|0
1654787290000|2022-06-09 15:08:10|2943.64|2943.64|2943.64|2943.64|2943.64|2943.64|2943.64|2943.64|0
1654787330000|2022-06-09 15:08:50|2943.24|2943.24|2943.36|2943.36|2943.36|2943.36|2943.24|2943.24|0
1654787340000|2022-06-09 15:09:00|2943.25|2943.25|2943.25|2943.25|2943.25|2943.25|2943.25|2943.25|0
1654787350000|2022-06-09 15:09:10|2943.29|2943.29|2943.33|2943.33|2943.33|2943.33|2943.29|2943.29|0
1654787360000|2022-06-09 15:09:20|2943.5|2943.5|2943.81|2943.81|2943.81|2943.81|2943.5|2943.5|0
1654787370000|2022-06-09 15:09:30|2944.26|2944.26|2944.34|2944.34|2944.34|2944.34|2944.26|2944.26|0
1654787390000|2022-06-09 15:09:50|2944.26|2944.26|2944.42|2944.42|2944.42|2944.42|2944.26|2944.26|0
1654787400000|2022-06-09 15:10:00|2944.53|2944.53|2944.42|2944.42|2944.53|2944.53|2944.42|2944.42|0
1654787410000|2022-06-09 15:10:10|2944.25|2944.25|2944.25|2944.25|2944.25|2944.25|2944.25|2944.25|0
1654787420000|2022-06-09 15:10:20|2944.2|2944.2|2944.2|2944.2|2944.2|2944.2|2944.2|2944.2|0
1654787440000|2022-06-09 15:10:40|2944.28|2944.28|2944.35|2944.35|2944.35|2944.35|2944.28|2944.28|0
1654787450000|2022-06-09 15:10:50|2944.46|2944.46|2944.54|2944.54|2944.54|2944.54|2944.46|2944.46|0
1654787460000|2022-06-09 15:11:00|2944.59|2944.59|2944.79|2944.79|2944.79|2944.79|2944.59|2944.59|0
1654787500000|2022-06-09 15:11:40|2944.97|2944.97|2944.82|2944.82|2945.16|2945.16|2944.78|2944.78|0
1654787510000|2022-06-09 15:11:50|2944.86|2944.86|2945.4|2945.4|2945.4|2945.4|2944.86|2944.86|0
1654787520000|2022-06-09 15:12:00|2945.33|2945.33|2945.33|2945.33|2945.33|2945.33|2945.33|2945.33|0
1654787530000|2022-06-09 15:12:10|2945.43|2945.43|2945.51|2945.51|2945.51|2945.51|2945.43|2945.43|0
1654787540000|2022-06-09 15:12:20|2945.41|2945.41|2945.41|2945.41|2945.41|2945.41|2945.41|2945.41|0
1654787550000|2022-06-09 15:12:30|2945.33|2945.33|2945.25|2945.25|2945.33|2945.33|2945.25|2945.25|0
1654787560000|2022-06-09 15:12:40|2945.23|2945.23|2945.31|2945.31|2945.31|2945.31|2945.23|2945.23|0
1654787570000|2022-06-09 15:12:50|2945.47|2945.47|2945.47|2945.47|2945.47|2945.47|2945.47|2945.47|0
1654787580000|2022-06-09 15:13:00|2945.45|2945.45|2945.65|2945.65|2945.65|2945.65|2945.45|2945.45|0
1654787590000|2022-06-09 15:13:10|2945.76|2945.76|2945.54|2945.54|2945.76|2945.76|2945.54|2945.54|0
1654787600000|2022-06-09 15:13:20|2945.46|2945.46|2945.46|2945.46|2945.46|2945.46|2945.46|2945.46|0
1654787610000|2022-06-09 15:13:30|2945.54|2945.54|2945.64|2945.64|2945.64|2945.64|2945.54|2945.54|0
1654787640000|2022-06-09 15:14:00|2945.44|2945.44|2945.37|2945.37|2945.44|2945.44|2945.37|2945.37|0
1654787660000|2022-06-09 15:14:20|2945.25|2945.25|2945.14|2945.14|2945.25|2945.25|2945.14|2945.14|0
1654787680000|2022-06-09 15:14:40|2945.06|2945.06|2945|2945|2945.06|2945.06|2944.96|2944.96|0
1654787710000|2022-06-09 15:15:10|2945.08|2945.08|2945.08|2945.08|2945.08|2945.08|2945.08|2945.08|0
1654787730000|2022-06-09 15:15:30|2944.74|2944.74|2944.41|2944.41|2944.74|2944.74|2944.41|2944.41|0
1654787750000|2022-06-09 15:15:50|2944.51|2944.51|2944.41|2944.41|2944.51|2944.51|2944.41|2944.41|0
1654787760000|2022-06-09 15:16:00|2944.39|2944.39|2944.47|2944.47|2944.47|2944.47|2944.39|2944.39|0
1654787800000|2022-06-09 15:16:40|2944.39|2944.39|2944.39|2944.39|2944.39|2944.39|2944.39|2944.39|0
1654787810000|2022-06-09 15:16:50|2944.3|2944.3|2944.3|2944.3|2944.3|2944.3|2944.3|2944.3|0
1654787830000|2022-06-09 15:17:10|2944.41|2944.41|2944.41|2944.41|2944.41|2944.41|2944.41|2944.41|0
1654787840000|2022-06-09 15:17:20|2944.3|2944.3|2944.3|2944.3|2944.3|2944.3|2944.3|2944.3|0
1654787850000|2022-06-09 15:17:30|2944.51|2944.51|2944.41|2944.41|2944.51|2944.51|2944.41|2944.41|0
1654787870000|2022-06-09 15:17:50|2944.45|2944.45|2944.45|2944.45|2944.45|2944.45|2944.45|2944.45|0
1654787880000|2022-06-09 15:18:00|2944.49|2944.49|2944.49|2944.49|2944.49|2944.49|2944.49|2944.49|0
1654787890000|2022-06-09 15:18:10|2944.53|2944.53|2944.63|2944.63|2944.63|2944.63|2944.53|2944.53|0
1654787900000|2022-06-09 15:18:20|2944.97|2944.97|2945.07|2945.07|2945.07|2945.07|2944.97|2944.97|0
1654787920000|2022-06-09 15:18:40|2945.11|2945.11|2945.19|2945.19|2945.19|2945.19|2945.11|2945.11|0
1654787930000|2022-06-09 15:18:50|2945.3|2945.3|2945.19|2945.19|2945.3|2945.3|2945.19|2945.19|0
1654787940000|2022-06-09 15:19:00|2945.12|2945.12|2945.12|2945.12|2945.12|2945.12|2945.12|2945.12|0
1654787950000|2022-06-09 15:19:10|2945.16|2945.16|2945.23|2945.23|2945.23|2945.23|2945.16|2945.16|0
1654787960000|2022-06-09 15:19:20|2945.12|2945.12|2945.12|2945.12|2945.12|2945.12|2945.12|2945.12|0
1654787970000|2022-06-09 15:19:30|2945.31|2945.31|2945.1|2945.1|2945.31|2945.31|2945.1|2945.1|0
1654788000000|2022-06-09 15:20:00|2945.2|2945.2|2945.2|2945.2|2945.2|2945.2|2945.2|2945.2|0
1654788010000|2022-06-09 15:20:10|2945.36|2945.36|2945.36|2945.36|2945.36|2945.36|2945.36|2945.36|0
1654788030000|2022-06-09 15:20:30|2945.32|2945.32|2945.5|2945.5|2945.5|2945.5|2945.32|2945.32|0
1654788040000|2022-06-09 15:20:40|2945.58|2945.58|2945.58|2945.58|2945.58|2945.58|2945.58|2945.58|0
1654788080000|2022-06-09 15:21:20|2945.59|2945.59|2945.66|2945.66|2945.66|2945.66|2945.59|2945.59|0
1654788090000|2022-06-09 15:21:30|2945.59|2945.59|2945.62|2945.62|2945.62|2945.62|2945.59|2945.59|0
1654788110000|2022-06-09 15:21:50|2945.51|2945.51|2945.51|2945.51|2945.51|2945.51|2945.51|2945.51|0
1654788120000|2022-06-09 15:22:00|2945.41|2945.41|2945.41|2945.41|2945.41|2945.41|2945.41|2945.41|0
1654788140000|2022-06-09 15:22:20|2945.07|2945.07|2945.23|2945.23|2945.23|2945.23|2944.74|2944.74|0
1654788150000|2022-06-09 15:22:30|2944.9|2944.9|2944.9|2944.9|2944.9|2944.9|2944.9|2944.9|0
1654788160000|2022-06-09 15:22:40|2944.97|2944.97|2945.23|2945.23|2945.23|2945.23|2944.9|2944.9|0
1654788180000|2022-06-09 15:23:00|2945.16|2945.16|2945.08|2945.08|2945.16|2945.16|2945.08|2945.08|0
1654788190000|2022-06-09 15:23:10|2945|2945|2945.08|2945.08|2945.08|2945.08|2945|2945|0
1654788200000|2022-06-09 15:23:20|2944.97|2944.97|2944.97|2944.97|2944.97|2944.97|2944.97|2944.97|0
1654788210000|2022-06-09 15:23:30|2945|2945|2945|2945|2945|2945|2945|2945|0
1654788230000|2022-06-09 15:23:50|2944.92|2944.92|2944.92|2944.92|2944.92|2944.92|2944.92|2944.92|0
1654788250000|2022-06-09 15:24:10|2944.89|2944.89|2944.79|2944.79|2944.89|2944.89|2944.79|2944.79|0
1654788260000|2022-06-09 15:24:20|2944.68|2944.68|2944.68|2944.68|2944.68|2944.68|2944.68|2944.68|0
1654788270000|2022-06-09 15:24:30|2944.76|2944.76|2944.76|2944.76|2944.76|2944.76|2944.76|2944.76|0
1654788290000|2022-06-09 15:24:50|2944.68|2944.68|2944.29|2944.29|2944.68|2944.68|2944.29|2944.29|0
1654788300000|2022-06-09 15:25:00|2944.62|2944.62|2944.94|2944.94|2944.94|2944.94|2944.57|2944.57|0
1654788310000|2022-06-09 15:25:10|2945.02|2945.02|2944.24|2944.24|2945.02|2945.02|2944.24|2944.24|0
1654788320000|2022-06-09 15:25:20|2944.14|2944.14|2944.14|2944.14|2944.14|2944.14|2944.14|2944.14|0
1654788330000|2022-06-09 15:25:30|2944.47|2944.47|2944.22|2944.22|2944.47|2944.47|2944.22|2944.22|0
1654788340000|2022-06-09 15:25:40|2944.33|2944.33|2943.99|2943.99|2944.33|2944.33|2943.99|2943.99|0
1654788350000|2022-06-09 15:25:50|2944.03|2944.03|2944.03|2944.03|2944.03|2944.03|2944.03|2944.03|0
1654788360000|2022-06-09 15:26:00|2943.93|2943.93|2943.93|2943.93|2943.93|2943.93|2943.93|2943.93|0
1654788370000|2022-06-09 15:26:10|2944.04|2944.04|2944.04|2944.04|2944.04|2944.04|2944.04|2944.04|0
1654788380000|2022-06-09 15:26:20|2943.94|2943.94|2943.94|2943.94|2943.94|2943.94|2943.94|2943.94|0
1654788390000|2022-06-09 15:26:30|2943.84|2943.84|2943.84|2943.84|2943.84|2943.84|2943.84|2943.84|0
1654788400000|2022-06-09 15:26:40|2943.8|2943.8|2943.92|2943.92|2943.92|2943.92|2943.76|2943.76|0
1654788410000|2022-06-09 15:26:50|2943.81|2943.81|2943.63|2943.63|2943.81|2943.81|2943.63|2943.63|0
1654788420000|2022-06-09 15:27:00|2943.56|2943.56|2943.43|2943.43|2943.56|2943.56|2943.43|2943.43|0
1654788430000|2022-06-09 15:27:10|2943.47|2943.47|2943.47|2943.47|2943.47|2943.47|2943.47|2943.47|0
1654788450000|2022-06-09 15:27:30|2943.58|2943.58|2943.89|2943.89|2943.89|2943.89|2943.58|2943.58|0
1654788460000|2022-06-09 15:27:40|2944.55|2944.55|2944.47|2944.47|2944.55|2944.55|2944.47|2944.47|0
1654788480000|2022-06-09 15:28:00|2944.14|2944.14|2943.96|2943.96|2944.14|2944.14|2943.96|2943.96|0
1654788500000|2022-06-09 15:28:20|2944.3|2944.3|2944.74|2944.74|2944.82|2944.82|2944.3|2944.3|0
1654788510000|2022-06-09 15:28:30|2944.84|2944.84|2944.79|2944.79|2944.84|2944.84|2944.77|2944.77|0
1654788520000|2022-06-09 15:28:40|2944.97|2944.97|2944.81|2944.81|2944.97|2944.97|2944.81|2944.81|0
1654788530000|2022-06-09 15:28:50|2944.92|2944.92|2944.92|2944.92|2944.92|2944.92|2944.92|2944.92|0
1654788540000|2022-06-09 15:29:00|2945|2945|2944.93|2944.93|2945.04|2945.04|2944.93|2944.93|0
1654788550000|2022-06-09 15:29:10|2945.01|2945.01|2944.93|2944.93|2945.01|2945.01|2944.93|2944.93|0
1654788560000|2022-06-09 15:29:20|2945.01|2945.01|2944.35|2944.35|2945.01|2945.01|2944.35|2944.35|0
1654788570000|2022-06-09 15:29:30|2944.39|2944.39|2944.06|2944.06|2944.47|2944.47|2944.06|2944.06|0
1654788580000|2022-06-09 15:29:40|2944.4|2944.4|2944.48|2944.48|2944.52|2944.52|2944.4|2944.4|0
1654788590000|2022-06-09 15:29:50|2944.69|2944.69|2943.93|2943.93|2945.13|2945.13|2943.83|2943.83|0
1654845300000|2022-06-10 07:15:00|2912.2|2912.2|2911.54|2911.54|2912.2|2912.2|2911.54|2911.54|0
1654845310000|2022-06-10 07:15:10|2911.61|2911.61|2911.43|2911.43|2911.61|2911.61|2911.09|2911.09|0
1654845320000|2022-06-10 07:15:20|2911.32|2911.32|2910.67|2910.67|2911.32|2911.32|2910.59|2910.59|0
1654845330000|2022-06-10 07:15:30|2910.33|2910.33|2910.46|2910.46|2910.67|2910.67|2910.33|2910.33|0
1654845340000|2022-06-10 07:15:40|2910.36|2910.36|2909.6|2909.6|2910.36|2910.36|2909.6|2909.6|0
1654845360000|2022-06-10 07:16:00|2909.91|2909.91|2909.91|2909.91|2909.91|2909.91|2909.91|2909.91|0
1654845370000|2022-06-10 07:16:10|2910.25|2910.25|2910.25|2910.25|2910.58|2910.58|2910.25|2910.25|0
1654845420000|2022-06-10 07:17:00|2910.56|2910.56|2910.67|2910.67|2910.67|2910.67|2910.56|2910.56|0
1654845430000|2022-06-10 07:17:10|2910.33|2910.33|2910.33|2910.33|2910.33|2910.33|2910.33|2910.33|0
1654845440000|2022-06-10 07:17:20|2910.12|2910.12|2910.02|2910.02|2910.12|2910.12|2910.02|2910.02|0
1654845460000|2022-06-10 07:17:40|2910.1|2910.1|2910.02|2910.02|2910.1|2910.1|2910.02|2910.02|0
1654845470000|2022-06-10 07:17:50|2909.68|2909.68|2909.68|2909.68|2909.68|2909.68|2909.68|2909.68|0
1654845480000|2022-06-10 07:18:00|2909.45|2909.45|2908.93|2908.93|2909.45|2909.45|2908.93|2908.93|0
1654845510000|2022-06-10 07:18:30|2909|2909|2909|2909|2909|2909|2909|2909|0
1654845530000|2022-06-10 07:18:50|2908.9|2908.9|2908.9|2908.9|2908.9|2908.9|2908.9|2908.9|0
1654845540000|2022-06-10 07:19:00|2908.57|2908.57|2908.39|2908.39|2908.97|2908.97|2908.31|2908.31|0
1654845550000|2022-06-10 07:19:10|2908.23|2908.23|2906.52|2906.52|2908.23|2908.23|2906.52|2906.52|0
1654845560000|2022-06-10 07:19:20|2906.38|2906.38|2906.56|2906.56|2906.67|2906.67|2906.38|2906.38|0
1654845580000|2022-06-10 07:19:40|2906.22|2906.22|2906.01|2906.01|2906.22|2906.22|2906.01|2906.01|0
1654845590000|2022-06-10 07:19:50|2905.93|2905.93|2906.04|2906.04|2906.04|2906.04|2905.93|2905.93|0
1654845600000|2022-06-10 07:20:00|2906.27|2906.27|2906.76|2906.76|2906.76|2906.76|2906.27|2906.27|0
1654845630000|2022-06-10 07:20:30|2906.56|2906.56|2905.21|2905.21|2906.56|2906.56|2905.21|2905.21|0
1654845640000|2022-06-10 07:20:40|2904.52|2904.52|2904.68|2904.68|2904.83|2904.83|2904.52|2904.52|0
1654845660000|2022-06-10 07:21:00|2904.76|2904.76|2904.46|2904.46|2904.76|2904.76|2904.46|2904.46|0
1654845670000|2022-06-10 07:21:10|2904.61|2904.61|2904.61|2904.61|2904.61|2904.61|2904.61|2904.61|0
1654845740000|2022-06-10 07:22:20|2903.54|2903.54|2903.54|2903.54|2903.54|2903.54|2903.54|2903.54|0
1654845750000|2022-06-10 07:22:30|2903.87|2903.87|2903.87|2903.87|2903.87|2903.87|2903.87|2903.87|0
1654845760000|2022-06-10 07:22:40|2903.63|2903.63|2903.29|2903.29|2903.63|2903.63|2903.29|2903.29|0
1654845770000|2022-06-10 07:22:50|2903.04|2903.04|2903.7|2903.7|2903.7|2903.7|2903.04|2903.04|0
1654845780000|2022-06-10 07:23:00|2903.63|2903.63|2903.94|2903.94|2903.94|2903.94|2903.63|2903.63|0
1654845790000|2022-06-10 07:23:10|2904.01|2904.01|2903.94|2903.94|2904.01|2904.01|2903.84|2903.84|0
1654845800000|2022-06-10 07:23:20|2904.02|2904.02|2904.23|2904.23|2904.23|2904.23|2904.02|2904.02|0
1654845810000|2022-06-10 07:23:30|2903.9|2903.9|2903.9|2903.9|2903.9|2903.9|2903.9|2903.9|0
1654845830000|2022-06-10 07:23:50|2903.78|2903.78|2903.98|2903.98|2903.98|2903.98|2903.74|2903.74|0
1654845840000|2022-06-10 07:24:00|2904|2904|2903.31|2903.31|2904|2904|2903.16|2903.16|0
1654845850000|2022-06-10 07:24:10|2903.47|2903.47|2903.47|2903.47|2903.47|2903.47|2903.47|2903.47|0
1654845860000|2022-06-10 07:24:20|2903.39|2903.39|2903.47|2903.47|2903.47|2903.47|2903.39|2903.39|0
1654845890000|2022-06-10 07:24:50|2903.43|2903.43|2903.19|2903.19|2903.43|2903.43|2903.19|2903.19|0
1654845910000|2022-06-10 07:25:10|2903.23|2903.23|2903.23|2903.23|2903.23|2903.23|2903.23|2903.23|0
1654845930000|2022-06-10 07:25:30|2903.31|2903.31|2903.31|2903.31|2903.31|2903.31|2903.31|2903.31|0
1654845940000|2022-06-10 07:25:40|2903.16|2903.16|2903.16|2903.16|2903.16|2903.16|2903.16|2903.16|0
1654845960000|2022-06-10 07:26:00|2903.47|2903.47|2903.78|2903.78|2903.78|2903.78|2903.47|2903.47|0
1654845970000|2022-06-10 07:26:10|2903.89|2903.89|2903.89|2903.89|2903.89|2903.89|2903.89|2903.89|0
1654845980000|2022-06-10 07:26:20|2903.81|2903.81|2903.89|2903.89|2903.89|2903.89|2903.81|2903.81|0
1654845990000|2022-06-10 07:26:30|2903.97|2903.97|2903.97|2903.97|2903.97|2903.97|2903.97|2903.97|0
1654846010000|2022-06-10 07:26:50|2904.07|2904.07|2905.99|2905.99|2905.99|2905.99|2904.07|2904.07|0
1654846020000|2022-06-10 07:27:00|2907.32|2907.32|2906.97|2906.97|2907.32|2907.32|2906.66|2906.66|0
1654846030000|2022-06-10 07:27:10|2907.3|2907.3|2907.75|2907.75|2907.83|2907.83|2907.3|2907.3|0
1654846040000|2022-06-10 07:27:20|2907.73|2907.73|2908.18|2908.18|2908.18|2908.18|2907.73|2907.73|0
1654846050000|2022-06-10 07:27:30|2908.22|2908.22|2908.22|2908.22|2908.22|2908.22|2908.22|2908.22|0
1654846060000|2022-06-10 07:27:40|2908.04|2908.04|2908.04|2908.04|2908.04|2908.04|2908.04|2908.04|0
1654846080000|2022-06-10 07:28:00|2908.18|2908.18|2908.25|2908.25|2908.32|2908.32|2908.18|2908.18|0
1654846100000|2022-06-10 07:28:20|2908.58|2908.58|2908.58|2908.58|2908.66|2908.66|2908.58|2908.58|0
1654846110000|2022-06-10 07:28:30|2908.73|2908.73|2908.8|2908.8|2908.8|2908.8|2908.73|2908.73|0
1654846120000|2022-06-10 07:28:40|2908.92|2908.92|2908.92|2908.92|2908.92|2908.92|2908.92|2908.92|0
1654846130000|2022-06-10 07:28:50|2909.25|2909.25|2909.25|2909.25|2909.25|2909.25|2909.25|2909.25|0
1654846140000|2022-06-10 07:29:00|2909.57|2909.57|2909.67|2909.67|2909.67|2909.67|2909.57|2909.57|0
1654846150000|2022-06-10 07:29:10|2909.77|2909.77|2909.12|2909.12|2909.77|2909.77|2909.12|2909.12|0
1654846190000|2022-06-10 07:29:50|2909.17|2909.17|2908.3|2908.3|2909.17|2909.17|2908.3|2908.3|0
1654846200000|2022-06-10 07:30:00|2908.41|2908.41|2908.06|2908.06|2908.41|2908.41|2908.06|2908.06|0
1654846210000|2022-06-10 07:30:10|2908.1|2908.1|2908.1|2908.1|2908.1|2908.1|2908.1|2908.1|0
1654846220000|2022-06-10 07:30:20|2907.98|2907.98|2907.77|2907.77|2907.98|2907.98|2907.77|2907.77|0
1654846230000|2022-06-10 07:30:30|2907.99|2907.99|2907.99|2907.99|2907.99|2907.99|2907.99|2907.99|0
1654846240000|2022-06-10 07:30:40|2908.32|2908.32|2908.32|2908.32|2908.32|2908.32|2908.32|2908.32|0
1654846250000|2022-06-10 07:30:50|2907.66|2907.66|2907.66|2907.66|2907.66|2907.66|2907.66|2907.66|0
1654846300000|2022-06-10 07:31:40|2907.7|2907.7|2908.21|2908.21|2908.21|2908.21|2907.7|2907.7|0
1654846310000|2022-06-10 07:31:50|2907.99|2907.99|2907.99|2907.99|2907.99|2907.99|2907.99|2907.99|0
1654846320000|2022-06-10 07:32:00|2907.96|2907.96|2907.88|2907.88|2907.96|2907.96|2907.88|2907.88|0
1654846330000|2022-06-10 07:32:10|2907.86|2907.86|2907.86|2907.86|2907.86|2907.86|2907.86|2907.86|0
1654846350000|2022-06-10 07:32:30|2907.73|2907.73|2907.72|2907.72|2907.88|2907.88|2907.59|2907.59|0
1654846370000|2022-06-10 07:32:50|2907.64|2907.64|2907.13|2907.13|2907.64|2907.64|2907.13|2907.13|0
1654846380000|2022-06-10 07:33:00|2906.99|2906.99|2906.62|2906.62|2906.99|2906.99|2906.62|2906.62|0
1654846400000|2022-06-10 07:33:20|2905.96|2905.96|2905.8|2905.8|2905.96|2905.96|2905.8|2905.8|0
1654846410000|2022-06-10 07:33:30|2905.76|2905.76|2905.76|2905.76|2905.76|2905.76|2905.76|2905.76|0
1654846420000|2022-06-10 07:33:40|2906.43|2906.43|2906.43|2906.43|2906.43|2906.43|2906.43|2906.43|0
1654846440000|2022-06-10 07:34:00|2906.51|2906.51|2906.91|2906.91|2906.91|2906.91|2906.51|2906.51|0
1654846470000|2022-06-10 07:34:30|2907.1|2907.1|2907.1|2907.1|2907.1|2907.1|2907.1|2907.1|0
1654846480000|2022-06-10 07:34:40|2906.79|2906.79|2906.79|2906.79|2906.79|2906.79|2906.75|2906.75|0
1654846490000|2022-06-10 07:34:50|2906.83|2906.83|2905.31|2905.31|2906.88|2906.88|2905.28|2905.28|0
1654846550000|2022-06-10 07:35:50|2905.23|2905.23|2905.23|2905.23|2905.23|2905.23|2905.23|2905.23|0
1654846600000|2022-06-10 07:36:40|2905.44|2905.44|2905.4|2905.4|2905.65|2905.65|2905.4|2905.4|0
1654846640000|2022-06-10 07:37:20|2905.5|2905.5|2905.16|2905.16|2905.5|2905.5|2905.16|2905.16|0
1654846650000|2022-06-10 07:37:30|2905.47|2905.47|2905.57|2905.57|2905.57|2905.57|2905.47|2905.47|0
1654846670000|2022-06-10 07:37:50|2905.69|2905.69|2906.16|2906.16|2906.16|2906.16|2905.69|2905.69|0
1654846680000|2022-06-10 07:38:00|2906.48|2906.48|2906.56|2906.56|2906.56|2906.56|2906.48|2906.48|0
1654846690000|2022-06-10 07:38:10|2906.67|2906.67|2906.67|2906.67|2906.67|2906.67|2906.67|2906.67|0
1654846730000|2022-06-10 07:38:50|2907|2907|2907|2907|2907|2907|2907|2907|0
1654846740000|2022-06-10 07:39:00|2907.18|2907.18|2907.18|2907.18|2907.18|2907.18|2907.18|2907.18|0
1654846750000|2022-06-10 07:39:10|2907.41|2907.41|2907.57|2907.57|2907.57|2907.57|2907.41|2907.41|0
1654846790000|2022-06-10 07:39:50|2907.91|2907.91|2907.91|2907.91|2907.91|2907.91|2907.91|2907.91|0
1654846830000|2022-06-10 07:40:30|2908.06|2908.06|2908.4|2908.4|2908.4|2908.4|2908.06|2908.06|0
1654846840000|2022-06-10 07:40:40|2908.06|2908.06|2907.68|2907.68|2908.06|2908.06|2907.68|2907.68|0
1654846850000|2022-06-10 07:40:50|2907.58|2907.58|2907.58|2907.58|2907.58|2907.58|2907.58|2907.58|0
1654846860000|2022-06-10 07:41:00|2907.52|2907.52|2907.52|2907.52|2907.52|2907.52|2907.52|2907.52|0
1654846870000|2022-06-10 07:41:10|2907.48|2907.48|2907.48|2907.48|2907.48|2907.48|2907.48|2907.48|0
1654846880000|2022-06-10 07:41:20|2907.44|2907.44|2907.44|2907.44|2907.44|2907.44|2907.44|2907.44|0
1654846910000|2022-06-10 07:41:50|2907.36|2907.36|2907.43|2907.43|2907.43|2907.43|2907.26|2907.26|0
1654846920000|2022-06-10 07:42:00|2906.87|2906.87|2906.9|2906.9|2907.11|2907.11|2906.8|2906.8|0
1654846930000|2022-06-10 07:42:10|2907.1|2907.1|2907.26|2907.26|2907.26|2907.26|2907.1|2907.1|0
1654846980000|2022-06-10 07:43:00|2907.05|2907.05|2907.01|2907.01|2907.05|2907.05|2906.93|2906.93|0
1654846990000|2022-06-10 07:43:10|2907.08|2907.08|2904.27|2904.27|2907.08|2907.08|2904.27|2904.27|0
1654847000000|2022-06-10 07:43:20|2904.17|2904.17|2903.49|2903.49|2904.17|2904.17|2903.49|2903.49|0
1654847010000|2022-06-10 07:43:30|2903.31|2903.31|2903.21|2903.21|2903.31|2903.31|2903.21|2903.21|0
1654847020000|2022-06-10 07:43:40|2902.87|2902.87|2902.87|2902.87|2902.87|2902.87|2902.87|2902.87|0
1654847030000|2022-06-10 07:43:50|2902.77|2902.77|2902.69|2902.69|2902.77|2902.77|2902.69|2902.69|0
1654847040000|2022-06-10 07:44:00|2902.47|2902.47|2902.57|2902.57|2902.57|2902.57|2902.36|2902.36|0
1654847060000|2022-06-10 07:44:20|2902.5|2902.5|2902.14|2902.14|2902.5|2902.5|2902.14|2902.14|0
1654847070000|2022-06-10 07:44:30|2901.93|2901.93|2901.44|2901.44|2901.93|2901.93|2901.44|2901.44|0
1654847080000|2022-06-10 07:44:40|2900.77|2900.77|2900.24|2900.24|2901.1|2901.1|2900.24|2900.24|0
1654847100000|2022-06-10 07:45:00|2900.12|2900.12|2899.49|2899.49|2900.12|2900.12|2899.49|2899.49|0
1654847110000|2022-06-10 07:45:10|2899.33|2899.33|2899.44|2899.44|2899.44|2899.44|2899.33|2899.33|0
1654847120000|2022-06-10 07:45:20|2899.48|2899.48|2899.52|2899.52|2899.52|2899.52|2899.48|2899.48|0
1654847130000|2022-06-10 07:45:30|2899.6|2899.6|2898.85|2898.85|2899.6|2899.6|2898.85|2898.85|0
1654847140000|2022-06-10 07:45:40|2898.57|2898.57|2899.1|2899.1|2899.1|2899.1|2898.57|2898.57|0
1654847150000|2022-06-10 07:45:50|2899.13|2899.13|2899.15|2899.15|2899.15|2899.15|2899.1|2899.1|0
1654847160000|2022-06-10 07:46:00|2898.87|2898.87|2898.87|2898.87|2898.87|2898.87|2898.87|2898.87|0
1654847170000|2022-06-10 07:46:10|2898.69|2898.69|2898.64|2898.64|2898.69|2898.69|2898.64|2898.64|0
1654847180000|2022-06-10 07:46:20|2899.15|2899.15|2899.54|2899.54|2899.54|2899.54|2899.15|2899.15|0
1654847190000|2022-06-10 07:46:30|2900.54|2900.54|2900.5|2900.5|2900.54|2900.54|2900.5|2900.5|0
1654847200000|2022-06-10 07:46:40|2899.83|2899.83|2899.5|2899.5|2899.83|2899.83|2899.5|2899.5|0
1654847230000|2022-06-10 07:47:10|2900.16|2900.16|2900.16|2900.16|2900.5|2900.5|2900.16|2900.16|0
1654847240000|2022-06-10 07:47:20|2900.34|2900.34|2900.36|2900.36|2900.36|2900.36|2900.34|2900.34|0
1654847250000|2022-06-10 07:47:30|2900.5|2900.5|2900.42|2900.42|2900.58|2900.58|2900.42|2900.42|0
1654847260000|2022-06-10 07:47:40|2900.18|2900.18|2900.18|2900.18|2900.18|2900.18|2900.18|2900.18|0
1654847270000|2022-06-10 07:47:50|2899.65|2899.65|2898.98|2898.98|2899.65|2899.65|2898.98|2898.98|0
1654847280000|2022-06-10 07:48:00|2898.94|2898.94|2898.06|2898.06|2898.94|2898.94|2898.06|2898.06|0
1654847290000|2022-06-10 07:48:10|2897.95|2897.95|2898.3|2898.3|2898.3|2898.3|2897.95|2897.95|0
1654847300000|2022-06-10 07:48:20|2898.19|2898.19|2898.19|2898.19|2898.19|2898.19|2898.19|2898.19|0
1654847310000|2022-06-10 07:48:30|2897.85|2897.85|2897.41|2897.41|2897.85|2897.85|2897.41|2897.41|0
1654847320000|2022-06-10 07:48:40|2897.37|2897.37|2897.37|2897.37|2897.37|2897.37|2897.37|2897.37|0
1654847340000|2022-06-10 07:49:00|2897.03|2897.03|2897.03|2897.03|2897.03|2897.03|2897.03|2897.03|0
1654847360000|2022-06-10 07:49:20|2896.72|2896.72|2896.72|2896.72|2896.72|2896.72|2896.72|2896.72|0
1654847370000|2022-06-10 07:49:30|2897.05|2897.05|2897.05|2897.05|2897.05|2897.05|2897.05|2897.05|0
1654847380000|2022-06-10 07:49:40|2897.21|2897.21|2897.21|2897.21|2897.21|2897.21|2897.21|2897.21|0
1654847400000|2022-06-10 07:50:00|2896.84|2896.84|2896.61|2896.61|2896.94|2896.94|2896.61|2896.61|0
1654847410000|2022-06-10 07:50:10|2896.54|2896.54|2894.72|2894.72|2896.54|2896.54|2894.72|2894.72|0
1654847420000|2022-06-10 07:50:20|2894.65|2894.65|2894.65|2894.65|2894.65|2894.65|2894.57|2894.57|0
1654847430000|2022-06-10 07:50:30|2894.57|2894.57|2894.57|2894.57|2894.57|2894.57|2894.57|2894.57|0
1654847460000|2022-06-10 07:51:00|2894.46|2894.46|2894.13|2894.13|2894.46|2894.46|2894.13|2894.13|0
1654847480000|2022-06-10 07:51:20|2893.89|2893.89|2893.89|2893.89|2893.89|2893.89|2893.89|2893.89|0
1654847520000|2022-06-10 07:52:00|2893.82|2893.82|2893.82|2893.82|2893.82|2893.82|2893.82|2893.82|0
1654847530000|2022-06-10 07:52:10|2893.66|2893.66|2893.48|2893.48|2893.66|2893.66|2893.48|2893.48|0
1654847540000|2022-06-10 07:52:20|2893.43|2893.43|2893.43|2893.43|2893.43|2893.43|2893.43|2893.43|0
1654847550000|2022-06-10 07:52:30|2893.04|2893.04|2893.07|2893.07|2893.07|2893.07|2893.04|2893.04|0
1654847580000|2022-06-10 07:53:00|2892.73|2892.73|2892.73|2892.73|2892.73|2892.73|2892.73|2892.73|0
1654847600000|2022-06-10 07:53:20|2892.4|2892.4|2892.16|2892.16|2892.4|2892.4|2892.16|2892.16|0
1654847620000|2022-06-10 07:53:40|2891.93|2891.93|2891.84|2891.84|2891.93|2891.93|2891.84|2891.84|0
1654847630000|2022-06-10 07:53:50|2892|2892|2892|2892|2892|2892|2892|2892|0
1654847660000|2022-06-10 07:54:20|2891.83|2891.83|2891.83|2891.83|2891.83|2891.83|2891.83|2891.83|0
1654847690000|2022-06-10 07:54:50|2891.46|2891.46|2891.61|2891.61|2891.61|2891.61|2891.46|2891.46|0
1654847730000|2022-06-10 07:55:30|2891.47|2891.47|2891.47|2891.47|2891.47|2891.47|2891.47|2891.47|0
1654847740000|2022-06-10 07:55:40|2891.78|2891.78|2891.82|2891.82|2891.82|2891.82|2891.78|2891.78|0
1654847750000|2022-06-10 07:55:50|2891.9|2891.9|2892.64|2892.64|2892.64|2892.64|2891.9|2891.9|0
1654847760000|2022-06-10 07:56:00|2892.42|2892.42|2892.42|2892.42|2892.42|2892.42|2892.42|2892.42|0
1654847770000|2022-06-10 07:56:10|2892.5|2892.5|2892.44|2892.44|2892.5|2892.5|2892.44|2892.44|0
1654847780000|2022-06-10 07:56:20|2892.28|2892.28|2892.28|2892.28|2892.28|2892.28|2892.28|2892.28|0
1654847810000|2022-06-10 07:56:50|2892.16|2892.16|2892.16|2892.16|2892.16|2892.16|2892.16|2892.16|0
1654847830000|2022-06-10 07:57:10|2892.12|2892.12|2891.91|2891.91|2892.12|2892.12|2891.91|2891.91|0
1654847840000|2022-06-10 07:57:20|2891.58|2891.58|2891.48|2891.48|2891.58|2891.58|2891.48|2891.48|0
1654847850000|2022-06-10 07:57:30|2891.32|2891.32|2891.32|2891.32|2891.32|2891.32|2891.32|2891.32|0
1654847860000|2022-06-10 07:57:40|2891|2891|2890.92|2890.92|2891|2891|2890.92|2890.92|0
1654847880000|2022-06-10 07:58:00|2890.76|2890.76|2890.76|2890.76|2890.76|2890.76|2890.66|2890.66|0
1654847890000|2022-06-10 07:58:10|2890.56|2890.56|2890.56|2890.56|2890.56|2890.56|2890.56|2890.56|0
1654847900000|2022-06-10 07:58:20|2890.77|2890.77|2890.8|2890.8|2890.91|2890.91|2890.77|2890.77|0
1654847910000|2022-06-10 07:58:30|2889.8|2889.8|2889.8|2889.8|2889.8|2889.8|2889.8|2889.8|0
1654847920000|2022-06-10 07:58:40|2889.46|2889.46|2889.46|2889.46|2889.46|2889.46|2889.39|2889.39|0
1654847930000|2022-06-10 07:58:50|2889.8|2889.8|2890.59|2890.59|2890.59|2890.59|2889.8|2889.8|0
1654847940000|2022-06-10 07:59:00|2890.43|2890.43|2890.53|2890.53|2890.6|2890.6|2890.43|2890.43|0
1654847970000|2022-06-10 07:59:30|2890.57|2890.57|2890.57|2890.57|2890.57|2890.57|2890.57|2890.57|0
1654847990000|2022-06-10 07:59:50|2890.67|2890.67|2890.71|2890.71|2890.71|2890.71|2890.67|2890.67|0
1654848000000|2022-06-10 08:00:00|2890.75|2890.75|2890.32|2890.32|2890.75|2890.75|2890.32|2890.32|0
1654848020000|2022-06-10 08:00:20|2890.42|2890.42|2890.09|2890.09|2890.42|2890.42|2890.09|2890.09|0
1654848060000|2022-06-10 08:01:00|2890.02|2890.02|2890.81|2890.81|2890.81|2890.81|2889.81|2889.81|0
1654848070000|2022-06-10 08:01:10|2891.17|2891.17|2892.77|2892.77|2892.77|2892.77|2891.17|2891.17|0
1654848080000|2022-06-10 08:01:20|2892.43|2892.43|2891.82|2891.82|2892.43|2892.43|2891.82|2891.82|0
1654848090000|2022-06-10 08:01:30|2891.79|2891.79|2891.42|2891.42|2891.9|2891.9|2891.42|2891.42|0
1654848100000|2022-06-10 08:01:40|2891.11|2891.11|2891.21|2891.21|2891.21|2891.21|2891.11|2891.11|0
1654848120000|2022-06-10 08:02:00|2891.03|2891.03|2890.7|2890.7|2891.03|2891.03|2890.54|2890.54|0
1654848140000|2022-06-10 08:02:20|2890.35|2890.35|2890.35|2890.35|2890.35|2890.35|2890.35|2890.35|0
1654848150000|2022-06-10 08:02:30|2890.25|2890.25|2890.07|2890.07|2890.25|2890.25|2890.07|2890.07|0
1654848180000|2022-06-10 08:03:00|2890|2890|2890|2890|2890|2890|2890|2890|0
1654848190000|2022-06-10 08:03:10|2889.67|2889.67|2889.67|2889.67|2889.67|2889.67|2889.67|2889.67|0
1654848200000|2022-06-10 08:03:20|2889.77|2889.77|2889.7|2889.7|2889.77|2889.77|2889.7|2889.7|0
1654848300000|2022-06-10 08:05:00|2889.54|2889.54|2889.54|2889.54|2889.54|2889.54|2889.54|2889.54|0
1654848310000|2022-06-10 08:05:10|2889.33|2889.33|2888.33|2888.33|2889.33|2889.33|2888.33|2888.33|0
1654848320000|2022-06-10 08:05:20|2888.22|2888.22|2886.98|2886.98|2888.22|2888.22|2886.91|2886.91|0
1654848350000|2022-06-10 08:05:50|2886.75|2886.75|2886.75|2886.75|2886.75|2886.75|2886.75|2886.75|0
1654848360000|2022-06-10 08:06:00|2886.64|2886.64|2887.2|2887.2|2887.2|2887.2|2886.64|2886.64|0
1654848370000|2022-06-10 08:06:10|2887.12|2887.12|2887.13|2887.13|2887.2|2887.2|2887.12|2887.12|0
1654848380000|2022-06-10 08:06:20|2887.2|2887.2|2886.94|2886.94|2887.2|2887.2|2886.94|2886.94|0
1654848390000|2022-06-10 08:06:30|2887.02|2887.02|2887.02|2887.02|2887.02|2887.02|2886.95|2886.95|0
1654848410000|2022-06-10 08:06:50|2886.74|2886.74|2886.82|2886.82|2886.82|2886.82|2886.74|2886.74|0
1654848420000|2022-06-10 08:07:00|2886.98|2886.98|2887.02|2887.02|2887.14|2887.14|2886.98|2886.98|0
1654848430000|2022-06-10 08:07:10|2887.2|2887.2|2887.71|2887.71|2887.71|2887.71|2887.2|2887.2|0
1654848440000|2022-06-10 08:07:20|2887.77|2887.77|2889.25|2889.25|2889.25|2889.25|2887.77|2887.77|0
1654848450000|2022-06-10 08:07:30|2888.83|2888.83|2888.84|2888.84|2888.84|2888.84|2888.76|2888.76|0
1654848460000|2022-06-10 08:07:40|2889.07|2889.07|2889.38|2889.38|2889.74|2889.74|2889.07|2889.07|0
1654848470000|2022-06-10 08:07:50|2889.57|2889.57|2889.53|2889.53|2889.57|2889.57|2889.53|2889.53|0
1654848490000|2022-06-10 08:08:10|2889.33|2889.33|2889.17|2889.17|2889.37|2889.37|2889.17|2889.17|0
1654848500000|2022-06-10 08:08:20|2889.67|2889.67|2889.9|2889.9|2889.9|2889.9|2889.67|2889.67|0
1654848510000|2022-06-10 08:08:30|2889.74|2889.74|2889.74|2889.74|2889.74|2889.74|2889.74|2889.74|0
1654848530000|2022-06-10 08:08:50|2889.85|2889.85|2889.85|2889.85|2889.85|2889.85|2889.85|2889.85|0
1654848560000|2022-06-10 08:09:20|2889.77|2889.77|2889.77|2889.77|2889.77|2889.77|2889.77|2889.77|0
1654848570000|2022-06-10 08:09:30|2889.9|2889.9|2889.9|2889.9|2889.9|2889.9|2889.9|2889.9|0
1654848610000|2022-06-10 08:10:10|2890.06|2890.06|2890.06|2890.06|2890.06|2890.06|2890.06|2890.06|0
1654848620000|2022-06-10 08:10:20|2890.21|2890.21|2890.21|2890.21|2890.21|2890.21|2890.21|2890.21|0
1654848630000|2022-06-10 08:10:30|2890.73|2890.73|2891.17|2891.17|2891.17|2891.17|2890.73|2890.73|0
1654848650000|2022-06-10 08:10:50|2891.29|2891.29|2891.85|2891.85|2891.85|2891.85|2891.29|2891.29|0
1654848680000|2022-06-10 08:11:20|2892.2|2892.2|2892.2|2892.2|2892.2|2892.2|2892.2|2892.2|0
1654848690000|2022-06-10 08:11:30|2892.55|2892.55|2893.4|2893.4|2893.4|2893.4|2892.55|2892.55|0
1654848700000|2022-06-10 08:11:40|2893.3|2893.3|2892.63|2892.63|2893.3|2893.3|2892.63|2892.63|0
1654848710000|2022-06-10 08:11:50|2893.3|2893.3|2893.3|2893.3|2893.3|2893.3|2893.3|2893.3|0
1654848740000|2022-06-10 08:12:20|2893.4|2893.4|2893.4|2893.4|2893.4|2893.4|2893.4|2893.4|0
1654848750000|2022-06-10 08:12:30|2893.3|2893.3|2893.3|2893.3|2893.3|2893.3|2893.3|2893.3|0
1654848760000|2022-06-10 08:12:40|2893.43|2893.43|2892.96|2892.96|2893.43|2893.43|2892.96|2892.96|0
1654848770000|2022-06-10 08:12:50|2893.09|2893.09|2893.09|2893.09|2893.09|2893.09|2893.09|2893.09|0
1654848790000|2022-06-10 08:13:10|2893.16|2893.16|2892.99|2892.99|2893.16|2893.16|2892.99|2892.99|0
1654848830000|2022-06-10 08:13:50|2892.95|2892.95|2892.29|2892.29|2892.95|2892.95|2892.29|2892.29|0
1654848870000|2022-06-10 08:14:30|2892.45|2892.45|2892.27|2892.27|2892.45|2892.45|2892.11|2892.11|0
1654848880000|2022-06-10 08:14:40|2891.94|2891.94|2891.94|2891.94|2891.94|2891.94|2891.94|2891.94|0
1654848910000|2022-06-10 08:15:10|2891.86|2891.86|2891.86|2891.86|2891.86|2891.86|2891.86|2891.86|0
1654848920000|2022-06-10 08:15:20|2891.93|2891.93|2892.08|2892.08|2892.08|2892.08|2891.93|2891.93|0
1654848950000|2022-06-10 08:15:50|2892.19|2892.19|2892.3|2892.3|2892.3|2892.3|2892.19|2892.19|0
1654848960000|2022-06-10 08:16:00|2892.25|2892.25|2892.18|2892.18|2892.25|2892.25|2892.18|2892.18|0
1654848970000|2022-06-10 08:16:10|2891.87|2891.87|2891.87|2891.87|2891.87|2891.87|2891.87|2891.87|0
1654849020000|2022-06-10 08:17:00|2891.54|2891.54|2892.2|2892.2|2892.2|2892.2|2891.54|2891.54|0
1654849030000|2022-06-10 08:17:10|2891.89|2891.89|2892.4|2892.4|2892.73|2892.73|2891.89|2891.89|0
1654849070000|2022-06-10 08:17:50|2892.25|2892.25|2892.25|2892.25|2892.25|2892.25|2892.25|2892.25|0
1654849100000|2022-06-10 08:18:20|2892.15|2892.15|2891.96|2891.96|2892.15|2892.15|2891.96|2891.96|0
1654849130000|2022-06-10 08:18:50|2892.29|2892.29|2892.29|2892.29|2892.29|2892.29|2892.29|2892.29|0
1654849140000|2022-06-10 08:19:00|2892.2|2892.2|2892.32|2892.32|2892.32|2892.32|2892.2|2892.2|0
1654849170000|2022-06-10 08:19:30|2892.16|2892.16|2892.16|2892.16|2892.16|2892.16|2892.16|2892.16|0
1654849200000|2022-06-10 08:20:00|2891.75|2891.75|2890.8|2890.8|2891.75|2891.75|2890.8|2890.8|0
1654849210000|2022-06-10 08:20:10|2891.14|2891.14|2891.03|2891.03|2891.14|2891.14|2891.03|2891.03|0
1654849230000|2022-06-10 08:20:30|2890.95|2890.95|2890.83|2890.83|2890.95|2890.95|2890.83|2890.83|0
1654849250000|2022-06-10 08:20:50|2890.75|2890.75|2890.75|2890.75|2890.75|2890.75|2890.75|2890.75|0
1654849260000|2022-06-10 08:21:00|2890.83|2890.83|2890.83|2890.83|2890.83|2890.83|2890.83|2890.83|0
1654849280000|2022-06-10 08:21:20|2890.72|2890.72|2890.72|2890.72|2890.72|2890.72|2890.72|2890.72|0
1654849290000|2022-06-10 08:21:30|2890.61|2890.61|2890.72|2890.72|2890.72|2890.72|2890.61|2890.61|0
1654849300000|2022-06-10 08:21:40|2890.76|2890.76|2890.8|2890.8|2890.8|2890.8|2890.76|2890.76|0
1654849310000|2022-06-10 08:21:50|2890.57|2890.57|2890.57|2890.57|2890.57|2890.57|2890.57|2890.57|0
1654849320000|2022-06-10 08:22:00|2890.65|2890.65|2890.57|2890.57|2890.65|2890.65|2890.57|2890.57|0
1654849330000|2022-06-10 08:22:10|2890.47|2890.47|2890.66|2890.66|2890.66|2890.66|2890.47|2890.47|0
1654849340000|2022-06-10 08:22:20|2890.5|2890.5|2890.24|2890.24|2890.5|2890.5|2890.24|2890.24|0
1654849350000|2022-06-10 08:22:30|2890.16|2890.16|2890.48|2890.48|2890.48|2890.48|2890.16|2890.16|0
1654849390000|2022-06-10 08:23:10|2890.32|2890.32|2889.99|2889.99|2890.32|2890.32|2889.99|2889.99|0
1654849400000|2022-06-10 08:23:20|2889.89|2889.89|2889.73|2889.73|2889.89|2889.89|2889.73|2889.73|0
1654849410000|2022-06-10 08:23:30|2889.52|2889.52|2889.07|2889.07|2889.52|2889.52|2889.07|2889.07|0
1654849420000|2022-06-10 08:23:40|2888.89|2888.89|2888.89|2888.89|2888.89|2888.89|2888.89|2888.89|0
1654849450000|2022-06-10 08:24:10|2888.77|2888.77|2888.61|2888.61|2888.77|2888.77|2888.61|2888.61|0
1654849460000|2022-06-10 08:24:20|2888.51|2888.51|2888.83|2888.83|2888.83|2888.83|2888.5|2888.5|0
1654849470000|2022-06-10 08:24:30|2889.17|2889.17|2889.17|2889.17|2889.17|2889.17|2889.17|2889.17|0
1654849480000|2022-06-10 08:24:40|2889.09|2889.09|2889.25|2889.25|2889.25|2889.25|2889.09|2889.09|0
1654849490000|2022-06-10 08:24:50|2888.58|2888.58|2888.92|2888.92|2888.92|2888.92|2888.58|2888.58|0
1654849500000|2022-06-10 08:25:00|2888.01|2888.01|2887.46|2887.46|2888.01|2888.01|2887.38|2887.38|0
1654849510000|2022-06-10 08:25:10|2887.8|2887.8|2887.99|2887.99|2887.99|2887.99|2887.8|2887.8|0
1654849520000|2022-06-10 08:25:20|2888.15|2888.15|2887.92|2887.92|2888.23|2888.23|2887.92|2887.92|0
1654849530000|2022-06-10 08:25:30|2887.84|2887.84|2887.73|2887.73|2887.84|2887.84|2887.73|2887.73|0
1654849540000|2022-06-10 08:25:40|2887.81|2887.81|2887.89|2887.89|2887.89|2887.89|2887.81|2887.81|0
1654849550000|2022-06-10 08:25:50|2888.22|2888.22|2889.09|2889.09|2889.09|2889.09|2888.22|2888.22|0
1654849570000|2022-06-10 08:26:10|2889.23|2889.23|2889.23|2889.23|2889.23|2889.23|2889.23|2889.23|0
1654849580000|2022-06-10 08:26:20|2889.27|2889.27|2889.85|2889.85|2889.85|2889.85|2889.27|2889.27|0
1654849590000|2022-06-10 08:26:30|2889.93|2889.93|2889.93|2889.93|2889.93|2889.93|2889.93|2889.93|0
1654849600000|2022-06-10 08:26:40|2890.59|2890.59|2890.93|2890.93|2890.93|2890.93|2890.59|2890.59|0
1654849610000|2022-06-10 08:26:50|2891|2891|2891|2891|2891|2891|2891|2891|0
1654849620000|2022-06-10 08:27:00|2891.08|2891.08|2891.08|2891.08|2891.08|2891.08|2891.08|2891.08|0
1654849640000|2022-06-10 08:27:20|2891.01|2891.01|2889.73|2889.73|2891.01|2891.01|2889.73|2889.73|0
1654849650000|2022-06-10 08:27:30|2889.49|2889.49|2889.49|2889.49|2889.49|2889.49|2889.49|2889.49|0
1654849680000|2022-06-10 08:28:00|2889.73|2889.73|2889.34|2889.34|2889.73|2889.73|2889.34|2889.34|0
1654849700000|2022-06-10 08:28:20|2889.19|2889.19|2889.34|2889.34|2889.34|2889.34|2889.19|2889.19|0
1654849740000|2022-06-10 08:29:00|2889.1|2889.1|2889|2889|2889.1|2889.1|2889|2889|0
1654849760000|2022-06-10 08:29:20|2888.85|2888.85|2888.51|2888.51|2888.85|2888.85|2888.51|2888.51|0
1654849810000|2022-06-10 08:30:10|2888.41|2888.41|2888.41|2888.41|2888.41|2888.41|2888.41|2888.41|0
1654849840000|2022-06-10 08:30:40|2888.74|2888.74|2888.74|2888.74|2888.74|2888.74|2888.74|2888.74|0
1654849850000|2022-06-10 08:30:50|2888.78|2888.78|2888.78|2888.78|2888.78|2888.78|2888.78|2888.78|0
1654849910000|2022-06-10 08:31:50|2888.9|2888.9|2888.7|2888.7|2888.9|2888.9|2888.7|2888.7|0
1654849920000|2022-06-10 08:32:00|2888.9|2888.9|2888.9|2888.9|2888.9|2888.9|2888.9|2888.9|0
1654849960000|2022-06-10 08:32:40|2888.98|2888.98|2888.98|2888.98|2888.98|2888.98|2888.98|2888.98|0
1654849970000|2022-06-10 08:32:50|2889.18|2889.18|2889.28|2889.28|2889.28|2889.28|2889.18|2889.18|0
1654849980000|2022-06-10 08:33:00|2889.49|2889.49|2889.59|2889.59|2889.59|2889.59|2889.28|2889.28|0
1654850020000|2022-06-10 08:33:40|2889.9|2889.9|2889.9|2889.9|2889.9|2889.9|2889.9|2889.9|0
1654850050000|2022-06-10 08:34:10|2889.7|2889.7|2889.7|2889.7|2889.7|2889.7|2889.7|2889.7|0
1654850060000|2022-06-10 08:34:20|2889.36|2889.36|2889.36|2889.36|2889.36|2889.36|2889.36|2889.36|0
1654850070000|2022-06-10 08:34:30|2889.44|2889.44|2889.44|2889.44|2889.44|2889.44|2889.44|2889.44|0
1654850080000|2022-06-10 08:34:40|2889.52|2889.52|2889.52|2889.52|2889.52|2889.52|2889.52|2889.52|0
1654850100000|2022-06-10 08:35:00|2889.86|2889.86|2889.86|2889.86|2889.86|2889.86|2889.86|2889.86|0
1654850110000|2022-06-10 08:35:10|2889.52|2889.52|2889.52|2889.52|2889.52|2889.52|2889.52|2889.52|0
1654850120000|2022-06-10 08:35:20|2889.86|2889.86|2889.86|2889.86|2889.86|2889.86|2889.86|2889.86|0
1654850130000|2022-06-10 08:35:30|2889.83|2889.83|2889.98|2889.98|2890.08|2890.08|2889.75|2889.75|0
1654850140000|2022-06-10 08:35:40|2889.32|2889.32|2890.31|2890.31|2890.31|2890.31|2889.32|2889.32|0
1654850150000|2022-06-10 08:35:50|2890.98|2890.98|2889.98|2889.98|2890.98|2890.98|2889.98|2889.98|0
1654850200000|2022-06-10 08:36:40|2890.14|2890.14|2890.14|2890.14|2890.14|2890.14|2890.14|2890.14|0
1654850210000|2022-06-10 08:36:50|2890.06|2890.06|2890.06|2890.06|2890.06|2890.06|2890.06|2890.06|0
1654850230000|2022-06-10 08:37:10|2891.39|2891.39|2891.39|2891.39|2891.39|2891.39|2891.39|2891.39|0
1654850240000|2022-06-10 08:37:20|2891.23|2891.23|2891.23|2891.23|2891.23|2891.23|2891.23|2891.23|0
1654850290000|2022-06-10 08:38:10|2891.31|2891.31|2891.31|2891.31|2891.31|2891.31|2891.31|2891.31|0
1654850300000|2022-06-10 08:38:20|2891.5|2891.5|2891.5|2891.5|2891.5|2891.5|2891.5|2891.5|0
1654850310000|2022-06-10 08:38:30|2891.6|2891.6|2891.6|2891.6|2891.6|2891.6|2891.6|2891.6|0
1654850320000|2022-06-10 08:38:40|2891.93|2891.93|2891.6|2891.6|2891.93|2891.93|2891.6|2891.6|0
1654850330000|2022-06-10 08:38:50|2891.7|2891.7|2891.68|2891.68|2892.02|2892.02|2891.68|2891.68|0
1654850340000|2022-06-10 08:39:00|2892.02|2892.02|2891.68|2891.68|2892.02|2892.02|2891.68|2891.68|0
1654850350000|2022-06-10 08:39:10|2891.75|2891.75|2892.11|2892.11|2892.11|2892.11|2891.75|2891.75|0
1654850360000|2022-06-10 08:39:20|2892.18|2892.18|2892.18|2892.18|2892.18|2892.18|2892.18|2892.18|0
1654850370000|2022-06-10 08:39:30|2892.52|2892.52|2892.63|2892.63|2892.63|2892.63|2892.52|2892.52|0
1654850380000|2022-06-10 08:39:40|2892.3|2892.3|2892.41|2892.41|2892.41|2892.41|2892.3|2892.3|0
1654850400000|2022-06-10 08:40:00|2892.57|2892.57|2892.57|2892.57|2892.57|2892.57|2892.57|2892.57|0
1654850410000|2022-06-10 08:40:10|2892.24|2892.24|2892.24|2892.24|2892.24|2892.24|2892.24|2892.24|0
1654850440000|2022-06-10 08:40:40|2892.19|2892.19|2892.19|2892.19|2892.19|2892.19|2892.19|2892.19|0
1654850450000|2022-06-10 08:40:50|2892.12|2892.12|2892.27|2892.27|2892.27|2892.27|2892.12|2892.12|0
1654850460000|2022-06-10 08:41:00|2892.16|2892.16|2891.65|2891.65|2892.16|2892.16|2891.65|2891.65|0
1654850470000|2022-06-10 08:41:10|2892.32|2892.32|2891.65|2891.65|2892.32|2892.32|2891.65|2891.65|0
1654850480000|2022-06-10 08:41:20|2891.73|2891.73|2891.73|2891.73|2891.73|2891.73|2891.73|2891.73|0
1654850500000|2022-06-10 08:41:40|2891.4|2891.4|2891.4|2891.4|2891.4|2891.4|2891.4|2891.4|0
1654850520000|2022-06-10 08:42:00|2891.32|2891.32|2891.24|2891.24|2891.32|2891.32|2891.24|2891.24|0
1654850550000|2022-06-10 08:42:30|2891.32|2891.32|2890.23|2890.23|2891.32|2891.32|2890.23|2890.23|0
1654850590000|2022-06-10 08:43:10|2889.89|2889.89|2889.89|2889.89|2889.89|2889.89|2889.89|2889.89|0
1654850610000|2022-06-10 08:43:30|2890|2890|2890|2890|2890|2890|2890|2890|0
1654850620000|2022-06-10 08:43:40|2889.93|2889.93|2890.01|2890.01|2890.01|2890.01|2889.93|2889.93|0
1654850630000|2022-06-10 08:43:50|2889.9|2889.9|2889.9|2889.9|2889.9|2889.9|2889.9|2889.9|0
1654850650000|2022-06-10 08:44:10|2890.11|2890.11|2890.11|2890.11|2890.11|2890.11|2890.11|2890.11|0
1654850660000|2022-06-10 08:44:20|2890.19|2890.19|2890.27|2890.27|2890.27|2890.27|2890.19|2890.19|0
1654850680000|2022-06-10 08:44:40|2890.34|2890.34|2890.42|2890.42|2890.42|2890.42|2890.27|2890.27|0
1654850700000|2022-06-10 08:45:00|2890.39|2890.39|2890.39|2890.39|2890.39|2890.39|2890.39|2890.39|0
1654850710000|2022-06-10 08:45:10|2890.43|2890.43|2890.43|2890.43|2890.43|2890.43|2890.43|2890.43|0
1654850720000|2022-06-10 08:45:20|2891.64|2891.64|2891.64|2891.64|2891.64|2891.64|2891.64|2891.64|0
1654850730000|2022-06-10 08:45:30|2891.72|2891.72|2892.04|2892.04|2892.04|2892.04|2891.72|2891.72|0
1654850770000|2022-06-10 08:46:10|2892.71|2892.71|2892.71|2892.71|2892.71|2892.71|2892.71|2892.71|0
1654850780000|2022-06-10 08:46:20|2892.79|2892.79|2892.79|2892.79|2892.79|2892.79|2892.79|2892.79|0
1654850790000|2022-06-10 08:46:30|2892.9|2892.9|2892.9|2892.9|2892.9|2892.9|2892.9|2892.9|0
1654850800000|2022-06-10 08:46:40|2893.23|2893.23|2893.23|2893.23|2893.23|2893.23|2893.23|2893.23|0
1654850830000|2022-06-10 08:47:10|2893.19|2893.19|2893.19|2893.19|2893.19|2893.19|2893.19|2893.19|0
1654850850000|2022-06-10 08:47:30|2893.27|2893.27|2893.31|2893.31|2893.35|2893.35|2893.27|2893.27|0
1654850860000|2022-06-10 08:47:40|2893.43|2893.43|2893.43|2893.43|2893.43|2893.43|2893.43|2893.43|0
1654850870000|2022-06-10 08:47:50|2893.61|2893.61|2893.61|2893.61|2893.61|2893.61|2893.61|2893.61|0
1654850890000|2022-06-10 08:48:10|2893.82|2893.82|2894.15|2894.15|2894.15|2894.15|2893.82|2893.82|0
1654850900000|2022-06-10 08:48:20|2893.94|2893.94|2894.46|2894.46|2894.46|2894.46|2893.94|2893.94|0
1654850910000|2022-06-10 08:48:30|2894.15|2894.15|2894.15|2894.15|2894.15|2894.15|2894.15|2894.15|0
1654850920000|2022-06-10 08:48:40|2894.03|2894.03|2894.03|2894.03|2894.03|2894.03|2894.03|2894.03|0
1654850930000|2022-06-10 08:48:50|2894.12|2894.12|2894.03|2894.03|2894.12|2894.12|2894.03|2894.03|0
1654850990000|2022-06-10 08:49:50|2894.27|2894.27|2894.27|2894.27|2894.27|2894.27|2894.27|2894.27|0
1654851010000|2022-06-10 08:50:10|2894.09|2894.09|2894.4|2894.4|2894.4|2894.4|2894.09|2894.09|0
1654851020000|2022-06-10 08:50:20|2894.19|2894.19|2894.19|2894.19|2894.19|2894.19|2894.19|2894.19|0
1654851040000|2022-06-10 08:50:40|2893.86|2893.86|2893.74|2893.74|2893.86|2893.86|2893.74|2893.74|0
1654851050000|2022-06-10 08:50:50|2893.59|2893.59|2893.67|2893.67|2893.67|2893.67|2893.59|2893.59|0
1654851060000|2022-06-10 08:51:00|2893.34|2893.34|2893.34|2893.34|2893.34|2893.34|2893.34|2893.34|0
1654851070000|2022-06-10 08:51:10|2893.42|2893.42|2893.42|2893.42|2893.42|2893.42|2893.42|2893.42|0
1654851080000|2022-06-10 08:51:20|2893.46|2893.46|2893.79|2893.79|2893.79|2893.79|2893.46|2893.46|0
1654851090000|2022-06-10 08:51:30|2893.83|2893.83|2893.62|2893.62|2893.83|2893.83|2893.62|2893.62|0
1654851120000|2022-06-10 08:52:00|2893.46|2893.46|2893.46|2893.46|2893.46|2893.46|2893.46|2893.46|0
1654851200000|2022-06-10 08:53:20|2893.38|2893.38|2893.38|2893.38|2893.38|2893.38|2893.38|2893.38|0
1654851210000|2022-06-10 08:53:30|2893.3|2893.3|2893.3|2893.3|2893.3|2893.3|2893.3|2893.3|0
1654851250000|2022-06-10 08:54:10|2893.22|2893.22|2893.22|2893.22|2893.22|2893.22|2893.22|2893.22|0
1654851270000|2022-06-10 08:54:30|2893.12|2893.12|2892.76|2892.76|2893.12|2893.12|2892.76|2892.76|0
1654851300000|2022-06-10 08:55:00|2892.59|2892.59|2892.59|2892.59|2892.59|2892.59|2892.59|2892.59|0
1654851310000|2022-06-10 08:55:10|2892.41|2892.41|2892.41|2892.41|2892.41|2892.41|2892.41|2892.41|0
1654851330000|2022-06-10 08:55:30|2892.49|2892.49|2892.49|2892.49|2892.49|2892.49|2892.49|2892.49|0
1654851340000|2022-06-10 08:55:40|2892.29|2892.29|2892.29|2892.29|2892.29|2892.29|2892.29|2892.29|0
1654851380000|2022-06-10 08:56:20|2892.13|2892.13|2892.13|2892.13|2892.13|2892.13|2892.13|2892.13|0
1654851400000|2022-06-10 08:56:40|2891.69|2891.69|2891.69|2891.69|2891.69|2891.69|2891.69|2891.69|0
1654851410000|2022-06-10 08:56:50|2892.03|2892.03|2891.36|2891.36|2892.03|2892.03|2891.36|2891.36|0
1654851420000|2022-06-10 08:57:00|2891.38|2891.38|2891.36|2891.36|2891.38|2891.38|2891.36|2891.36|0
1654851430000|2022-06-10 08:57:10|2891.2|2891.2|2891.12|2891.12|2891.2|2891.2|2891.12|2891.12|0
1654851450000|2022-06-10 08:57:30|2890.71|2890.71|2889.26|2889.26|2890.71|2890.71|2889.26|2889.26|0
1654851460000|2022-06-10 08:57:40|2888.6|2888.6|2888.39|2888.39|2888.6|2888.6|2888.39|2888.39|0
1654851470000|2022-06-10 08:57:50|2888.29|2888.29|2888.71|2888.71|2888.71|2888.71|2888.29|2888.29|0
1654851480000|2022-06-10 08:58:00|2888.37|2888.37|2889.04|2889.04|2889.04|2889.04|2888.37|2888.37|0
1654851490000|2022-06-10 08:58:10|2890.02|2890.02|2889.35|2889.35|2890.02|2890.02|2889.35|2889.35|0
1654851500000|2022-06-10 08:58:20|2889.25|2889.25|2889.25|2889.25|2889.25|2889.25|2889.25|2889.25|0
1654851510000|2022-06-10 08:58:30|2889.17|2889.17|2889.17|2889.17|2889.17|2889.17|2889.17|2889.17|0
1654851540000|2022-06-10 08:59:00|2889.27|2889.27|2889.27|2889.27|2889.27|2889.27|2889.27|2889.27|0
1654851550000|2022-06-10 08:59:10|2889.43|2889.43|2889.43|2889.43|2889.43|2889.43|2889.43|2889.43|0
1654851560000|2022-06-10 08:59:20|2889.09|2889.09|2889.09|2889.09|2889.09|2889.09|2889.09|2889.09|0
1654851570000|2022-06-10 08:59:30|2889.43|2889.43|2888.92|2888.92|2889.43|2889.43|2888.76|2888.76|0
1654851590000|2022-06-10 08:59:50|2889.02|2889.02|2890.21|2890.21|2890.29|2890.29|2889.02|2889.02|0
1654851600000|2022-06-10 09:00:00|2890.05|2890.05|2890.05|2890.05|2890.05|2890.05|2890.05|2890.05|0
1654851610000|2022-06-10 09:00:10|2890.15|2890.15|2889.59|2889.59|2890.26|2890.26|2889.59|2889.59|0
1654851620000|2022-06-10 09:00:20|2889.63|2889.63|2889.63|2889.63|2889.63|2889.63|2889.63|2889.63|0
1654851650000|2022-06-10 09:00:50|2890.63|2890.63|2891.2|2891.2|2891.2|2891.2|2890.63|2890.63|0
1654851660000|2022-06-10 09:01:00|2891.16|2891.16|2891.94|2891.94|2892.39|2892.39|2891.16|2891.16|0
1654851670000|2022-06-10 09:01:10|2892.6|2892.6|2892.6|2892.6|2892.6|2892.6|2892.6|2892.6|0
1654851710000|2022-06-10 09:01:50|2892.7|2892.7|2892.7|2892.7|2892.7|2892.7|2892.7|2892.7|0
1654851720000|2022-06-10 09:02:00|2892.84|2892.84|2892.78|2892.78|2893.07|2893.07|2892.74|2892.74|0
1654851740000|2022-06-10 09:02:20|2892.97|2892.97|2893.19|2893.19|2893.19|2893.19|2892.97|2892.97|0
1654851750000|2022-06-10 09:02:30|2893.52|2893.52|2893.52|2893.52|2893.52|2893.52|2893.52|2893.52|0
1654851760000|2022-06-10 09:02:40|2893.19|2893.19|2892.79|2892.79|2893.35|2893.35|2892.79|2892.79|0
1654851790000|2022-06-10 09:03:10|2892.9|2892.9|2892.9|2892.9|2892.9|2892.9|2892.9|2892.9|0
1654851800000|2022-06-10 09:03:20|2892.8|2892.8|2892.8|2892.8|2892.8|2892.8|2892.8|2892.8|0
1654851820000|2022-06-10 09:03:40|2892.97|2892.97|2893.05|2893.05|2893.05|2893.05|2892.97|2892.97|0
1654851870000|2022-06-10 09:04:30|2893.09|2893.09|2893.13|2893.13|2893.13|2893.13|2893.09|2893.09|0
1654851880000|2022-06-10 09:04:40|2892.8|2892.8|2892.72|2892.72|2892.8|2892.8|2892.72|2892.72|0
1654851890000|2022-06-10 09:04:50|2892.38|2892.38|2892.22|2892.22|2892.38|2892.38|2892.05|2892.05|0
1654851910000|2022-06-10 09:05:10|2892.3|2892.3|2892.3|2892.3|2892.3|2892.3|2892.3|2892.3|0
1654851920000|2022-06-10 09:05:20|2892.22|2892.22|2892.41|2892.41|2892.41|2892.41|2892.22|2892.22|0
1654851940000|2022-06-10 09:05:40|2892.72|2892.72|2892.72|2892.72|2892.72|2892.72|2892.72|2892.72|0
1654851960000|2022-06-10 09:06:00|2893.05|2893.05|2893.94|2893.94|2893.94|2893.94|2893.05|2893.05|0
1654851980000|2022-06-10 09:06:20|2894.15|2894.15|2894.48|2894.48|2894.48|2894.48|2894.15|2894.15|0
1654851990000|2022-06-10 09:06:30|2894.89|2894.89|2895.07|2895.07|2895.07|2895.07|2894.89|2894.89|0
1654852000000|2022-06-10 09:06:40|2895.28|2895.28|2895.36|2895.36|2895.36|2895.36|2895.28|2895.28|0
1654852010000|2022-06-10 09:06:50|2895.24|2895.24|2895.45|2895.45|2895.45|2895.45|2895.13|2895.13|0
1654852030000|2022-06-10 09:07:10|2895.78|2895.78|2895.94|2895.94|2895.94|2895.94|2895.78|2895.78|0
1654852040000|2022-06-10 09:07:20|2896.36|2896.36|2896.99|2896.99|2896.99|2896.99|2896.36|2896.36|0
1654852050000|2022-06-10 09:07:30|2897.07|2897.07|2897.28|2897.28|2897.28|2897.28|2897.07|2897.07|0
1654852060000|2022-06-10 09:07:40|2897.35|2897.35|2897.43|2897.43|2897.43|2897.43|2897.35|2897.35|0
1654852100000|2022-06-10 09:08:20|2897.35|2897.35|2897.35|2897.35|2897.35|2897.35|2897.35|2897.35|0
1654852130000|2022-06-10 09:08:50|2897.57|2897.57|2897.62|2897.62|2897.62|2897.62|2897.54|2897.54|0
1654852160000|2022-06-10 09:09:20|2897.69|2897.69|2897.69|2897.69|2897.69|2897.69|2897.69|2897.69|0
1654852170000|2022-06-10 09:09:30|2897.61|2897.61|2897.61|2897.61|2897.61|2897.61|2897.61|2897.61|0
1654852200000|2022-06-10 09:10:00|2897.53|2897.53|2897.53|2897.53|2897.53|2897.53|2897.53|2897.53|0
1654852220000|2022-06-10 09:10:20|2897.22|2897.22|2897.54|2897.54|2897.54|2897.54|2897.22|2897.22|0
1654852230000|2022-06-10 09:10:30|2897.87|2897.87|2897.2|2897.2|2897.87|2897.87|2897.2|2897.2|0
1654852240000|2022-06-10 09:10:40|2897.55|2897.55|2897.55|2897.55|2897.66|2897.66|2897.55|2897.55|0
1654852250000|2022-06-10 09:10:50|2897.48|2897.48|2897.33|2897.33|2897.48|2897.48|2897.33|2897.33|0
1654852260000|2022-06-10 09:11:00|2896.99|2896.99|2896.99|2896.99|2896.99|2896.99|2896.99|2896.99|0
1654852280000|2022-06-10 09:11:20|2896.95|2896.95|2896.87|2896.87|2896.95|2896.95|2896.87|2896.87|0
1654852320000|2022-06-10 09:12:00|2896.8|2896.8|2896.8|2896.8|2896.8|2896.8|2896.8|2896.8|0
1654852340000|2022-06-10 09:12:20|2896.7|2896.7|2896.7|2896.7|2896.7|2896.7|2896.7|2896.7|0
1654852380000|2022-06-10 09:13:00|2896.6|2896.6|2896.39|2896.39|2896.6|2896.6|2896.39|2896.39|0
1654852450000|2022-06-10 09:14:10|2896.32|2896.32|2896.32|2896.32|2896.32|2896.32|2896.32|2896.32|0
1654852470000|2022-06-10 09:14:30|2896.42|2896.42|2896.42|2896.42|2896.42|2896.42|2896.42|2896.42|0
1654852490000|2022-06-10 09:14:50|2896.34|2896.34|2896.34|2896.34|2896.34|2896.34|2896.34|2896.34|0
1654852500000|2022-06-10 09:15:00|2896.38|2896.38|2896.09|2896.09|2896.38|2896.38|2896.09|2896.09|0
1654852520000|2022-06-10 09:15:20|2896.4|2896.4|2896.4|2896.4|2896.4|2896.4|2896.4|2896.4|0
1654852570000|2022-06-10 09:16:10|2896.56|2896.56|2896.44|2896.44|2896.56|2896.56|2896.44|2896.44|0
1654852580000|2022-06-10 09:16:20|2896.11|2896.11|2896.11|2896.11|2896.11|2896.11|2896.11|2896.11|0
1654852590000|2022-06-10 09:16:30|2896.44|2896.44|2896.55|2896.55|2896.55|2896.55|2896.11|2896.11|0
1654852600000|2022-06-10 09:16:40|2896.21|2896.21|2896.21|2896.21|2896.21|2896.21|2896.21|2896.21|0
1654852610000|2022-06-10 09:16:50|2896.04|2896.04|2895.92|2895.92|2896.04|2896.04|2895.92|2895.92|0
1654852630000|2022-06-10 09:17:10|2895.96|2895.96|2895.96|2895.96|2895.96|2895.96|2895.96|2895.96|0
1654852640000|2022-06-10 09:17:20|2896.3|2896.3|2896.22|2896.22|2896.3|2896.3|2896.22|2896.22|0
1654852670000|2022-06-10 09:17:50|2896.14|2896.14|2895.98|2895.98|2896.14|2896.14|2895.98|2895.98|0
1654852680000|2022-06-10 09:18:00|2896.02|2896.02|2895.94|2895.94|2896.02|2896.02|2895.94|2895.94|0
1654852690000|2022-06-10 09:18:10|2895.86|2895.86|2895.74|2895.74|2895.86|2895.86|2895.74|2895.74|0
1654852700000|2022-06-10 09:18:20|2895.66|2895.66|2895.66|2895.66|2895.66|2895.66|2895.66|2895.66|0
1654852710000|2022-06-10 09:18:30|2895.56|2895.56|2895.56|2895.56|2895.56|2895.56|2895.56|2895.56|0
1654852720000|2022-06-10 09:18:40|2895.49|2895.49|2895.49|2895.49|2895.49|2895.49|2895.49|2895.49|0
1654852730000|2022-06-10 09:18:50|2895.69|2895.69|2895.69|2895.69|2895.69|2895.69|2895.69|2895.69|0
1654852750000|2022-06-10 09:19:10|2895.62|2895.62|2894.89|2894.89|2895.62|2895.62|2894.89|2894.89|0
1654852760000|2022-06-10 09:19:20|2894.81|2894.81|2894.81|2894.81|2894.81|2894.81|2894.81|2894.81|0
1654852790000|2022-06-10 09:19:50|2894.5|2894.5|2894.42|2894.42|2894.5|2894.5|2894.42|2894.42|0
1654852810000|2022-06-10 09:20:10|2894.46|2894.46|2894.38|2894.38|2894.46|2894.46|2894.38|2894.38|0
1654852840000|2022-06-10 09:20:40|2894.05|2894.05|2894.05|2894.05|2894.05|2894.05|2894.05|2894.05|0
1654852850000|2022-06-10 09:20:50|2894.26|2894.26|2894.3|2894.3|2894.3|2894.3|2894.26|2894.26|0
1654852860000|2022-06-10 09:21:00|2893.96|2893.96|2893.63|2893.63|2893.96|2893.96|2893.63|2893.63|0
1654852870000|2022-06-10 09:21:10|2893.96|2893.96|2893.96|2893.96|2893.96|2893.96|2893.96|2893.96|0
1654852890000|2022-06-10 09:21:30|2893.89|2893.89|2894.03|2894.03|2894.03|2894.03|2893.89|2893.89|0
1654852900000|2022-06-10 09:21:40|2893.72|2893.72|2893.72|2893.72|2893.72|2893.72|2893.72|2893.72|0
1654852920000|2022-06-10 09:22:00|2893.82|2893.82|2892.7|2892.7|2893.82|2893.82|2892.7|2892.7|0
1654852940000|2022-06-10 09:22:20|2892.52|2892.52|2892.34|2892.34|2892.52|2892.52|2892.34|2892.34|0
1654852950000|2022-06-10 09:22:30|2891.8|2891.8|2891.91|2891.91|2891.91|2891.91|2891.8|2891.8|0
1654852960000|2022-06-10 09:22:40|2892.01|2892.01|2892.01|2892.01|2892.01|2892.01|2892.01|2892.01|0
1654852980000|2022-06-10 09:23:00|2892.34|2892.34|2892.26|2892.26|2892.68|2892.68|2892.26|2892.26|0
1654853000000|2022-06-10 09:23:20|2892.36|2892.36|2892.21|2892.21|2892.36|2892.36|2892.21|2892.21|0
1654853020000|2022-06-10 09:23:40|2892.12|2892.12|2892.24|2892.24|2892.24|2892.24|2892.12|2892.12|0
1654853030000|2022-06-10 09:23:50|2892.35|2892.35|2892.24|2892.24|2892.35|2892.35|2892.24|2892.24|0
1654853050000|2022-06-10 09:24:10|2892.9|2892.9|2892.9|2892.9|2892.9|2892.9|2892.9|2892.9|0
1654853070000|2022-06-10 09:24:30|2893.24|2893.24|2893.24|2893.24|2893.24|2893.24|2893.24|2893.24|0
1654853080000|2022-06-10 09:24:40|2893.45|2893.45|2893.45|2893.45|2893.45|2893.45|2893.45|2893.45|0
1654853100000|2022-06-10 09:25:00|2893.78|2893.78|2893.74|2893.74|2893.78|2893.78|2893.74|2893.74|0
1654853120000|2022-06-10 09:25:20|2893.79|2893.79|2893.57|2893.57|2893.79|2893.79|2893.46|2893.46|0
1654853130000|2022-06-10 09:25:30|2893.64|2893.64|2893.77|2893.77|2893.77|2893.77|2893.64|2893.64|0
1654853140000|2022-06-10 09:25:40|2893.36|2893.36|2893.72|2893.72|2893.72|2893.72|2893.36|2893.36|0
1654853170000|2022-06-10 09:26:10|2894.49|2894.49|2895.13|2895.13|2895.46|2895.46|2894.49|2894.49|0
1654853190000|2022-06-10 09:26:30|2895.21|2895.21|2895.21|2895.21|2895.21|2895.21|2895.21|2895.21|0
1654853200000|2022-06-10 09:26:40|2895.32|2895.32|2895.36|2895.36|2895.36|2895.36|2895.32|2895.32|0
1654853230000|2022-06-10 09:27:10|2894.7|2894.7|2894.7|2894.7|2894.7|2894.7|2894.7|2894.7|0
1654853240000|2022-06-10 09:27:20|2895.36|2895.36|2895.31|2895.31|2895.39|2895.39|2895.26|2895.26|0
1654853270000|2022-06-10 09:27:50|2895.52|2895.52|2895.75|2895.75|2895.96|2895.96|2895.52|2895.52|0
1654853280000|2022-06-10 09:28:00|2895.85|2895.85|2896.19|2896.19|2896.19|2896.19|2895.85|2895.85|0
1654853290000|2022-06-10 09:28:10|2896.07|2896.07|2896.07|2896.07|2896.07|2896.07|2896.07|2896.07|0
1654853300000|2022-06-10 09:28:20|2895.64|2895.64|2895.97|2895.97|2895.97|2895.97|2895.64|2895.64|0
1654853310000|2022-06-10 09:28:30|2896.08|2896.08|2896.38|2896.38|2896.38|2896.38|2896.08|2896.08|0
1654853320000|2022-06-10 09:28:40|2896.49|2896.49|2896.53|2896.53|2896.53|2896.53|2896.49|2896.49|0
1654853350000|2022-06-10 09:29:10|2896.2|2896.2|2896.2|2896.2|2896.2|2896.2|2896.2|2896.2|0
1654853360000|2022-06-10 09:29:20|2896.4|2896.4|2896.4|2896.4|2896.4|2896.4|2896.4|2896.4|0
1654853370000|2022-06-10 09:29:30|2896.07|2896.07|2896.07|2896.07|2896.07|2896.07|2896.07|2896.07|0
1654853390000|2022-06-10 09:29:50|2896.23|2896.23|2896.12|2896.12|2896.23|2896.23|2896.12|2896.12|0
1654853410000|2022-06-10 09:30:10|2896.2|2896.2|2896.2|2896.2|2896.2|2896.2|2896.2|2896.2|0
1654853420000|2022-06-10 09:30:20|2896.15|2896.15|2896.15|2896.15|2896.15|2896.15|2896.15|2896.15|0
1654853450000|2022-06-10 09:30:50|2896.26|2896.26|2896.36|2896.36|2896.36|2896.36|2896.26|2896.26|0
1654853460000|2022-06-10 09:31:00|2896.26|2896.26|2896.26|2896.26|2896.26|2896.26|2896.26|2896.26|0
1654853470000|2022-06-10 09:31:10|2896.3|2896.3|2896.4|2896.4|2896.4|2896.4|2896.3|2896.3|0
1654853530000|2022-06-10 09:32:10|2896.51|2896.51|2896.51|2896.51|2896.51|2896.51|2896.51|2896.51|0
1654853540000|2022-06-10 09:32:20|2896.66|2896.66|2896.66|2896.66|2896.66|2896.66|2896.66|2896.66|0
1654853580000|2022-06-10 09:33:00|2896.76|2896.76|2896.76|2896.76|2896.76|2896.76|2896.76|2896.76|0
1654853590000|2022-06-10 09:33:10|2896.8|2896.8|2896.84|2896.84|2896.84|2896.84|2896.8|2896.8|0
1654853620000|2022-06-10 09:33:40|2897|2897|2898.44|2898.44|2899.03|2899.03|2897|2897|0
1654853630000|2022-06-10 09:33:50|2898.48|2898.48|2898.4|2898.4|2898.48|2898.48|2898.4|2898.4|0
1654853640000|2022-06-10 09:34:00|2898.61|2898.61|2898.61|2898.61|2898.61|2898.61|2898.61|2898.61|0
1654853660000|2022-06-10 09:34:20|2898.54|2898.54|2898.4|2898.4|2898.64|2898.64|2898.4|2898.4|0
1654853670000|2022-06-10 09:34:30|2898.77|2898.77|2899.05|2899.05|2899.18|2899.18|2898.77|2898.77|0
1654853680000|2022-06-10 09:34:40|2899.13|2899.13|2900.22|2900.22|2900.33|2900.33|2899.13|2899.13|0
1654853690000|2022-06-10 09:34:50|2900.4|2900.4|2901.29|2901.29|2901.29|2901.29|2900.4|2900.4|0
1654853700000|2022-06-10 09:35:00|2901.37|2901.37|2901.37|2901.37|2901.37|2901.37|2901.37|2901.37|0
1654853710000|2022-06-10 09:35:10|2901.48|2901.48|2901.63|2901.63|2901.63|2901.63|2901.48|2901.48|0
1654853720000|2022-06-10 09:35:20|2901.55|2901.55|2901.55|2901.55|2901.55|2901.55|2901.55|2901.55|0
1654853730000|2022-06-10 09:35:30|2901.66|2901.66|2901.66|2901.66|2901.66|2901.66|2901.66|2901.66|0
1654853740000|2022-06-10 09:35:40|2901.76|2901.76|2901.76|2901.76|2901.76|2901.76|2901.76|2901.76|0
1654853780000|2022-06-10 09:36:20|2901.97|2901.97|2901.97|2901.97|2902.07|2902.07|2901.97|2901.97|0
1654853790000|2022-06-10 09:36:30|2902.05|2902.05|2902.05|2902.05|2902.05|2902.05|2902.05|2902.05|0
1654853810000|2022-06-10 09:36:50|2902.12|2902.12|2902.12|2902.12|2902.12|2902.12|2902.12|2902.12|0
1654853820000|2022-06-10 09:37:00|2902.28|2902.28|2902.28|2902.28|2902.28|2902.28|2902.28|2902.28|0
1654853850000|2022-06-10 09:37:30|2902.18|2902.18|2902.18|2902.18|2902.18|2902.18|2902.18|2902.18|0
1654853870000|2022-06-10 09:37:50|2902.11|2902.11|2902.11|2902.11|2902.11|2902.11|2902.11|2902.11|0
1654853900000|2022-06-10 09:38:20|2902|2902|2902|2902|2902|2902|2902|2902|0
1654853990000|2022-06-10 09:39:50|2902.11|2902.11|2902.11|2902.11|2902.11|2902.11|2902.11|2902.11|0
1654854020000|2022-06-10 09:40:20|2902.07|2902.07|2902.07|2902.07|2902.07|2902.07|2902.07|2902.07|0
1654854050000|2022-06-10 09:40:50|2901.73|2901.73|2901.73|2901.73|2901.73|2901.73|2901.73|2901.73|0
1654854070000|2022-06-10 09:41:10|2901.4|2901.4|2901.4|2901.4|2901.4|2901.4|2901.4|2901.4|0
1654854170000|2022-06-10 09:42:50|2901.5|2901.5|2901.5|2901.5|2901.5|2901.5|2901.5|2901.5|0
1654854180000|2022-06-10 09:43:00|2901.6|2901.6|2901.5|2901.5|2901.6|2901.6|2901.5|2901.5|0
1654854230000|2022-06-10 09:43:50|2901.4|2901.4|2901.29|2901.29|2901.4|2901.4|2901.29|2901.29|0
1654854240000|2022-06-10 09:44:00|2901.4|2901.4|2901.4|2901.4|2901.4|2901.4|2901.4|2901.4|0
1654854250000|2022-06-10 09:44:10|2901.3|2901.3|2901.3|2901.3|2901.3|2901.3|2901.3|2901.3|0
1654854260000|2022-06-10 09:44:20|2901.22|2901.22|2901.22|2901.22|2901.22|2901.22|2901.22|2901.22|0
1654854290000|2022-06-10 09:44:50|2902.55|2902.55|2903.17|2903.17|2903.62|2903.62|2902.55|2902.55|0
1654854300000|2022-06-10 09:45:00|2903.83|2903.83|2903.83|2903.83|2903.83|2903.83|2903.83|2903.83|0
1654854310000|2022-06-10 09:45:10|2904.17|2904.17|2904.36|2904.36|2904.36|2904.36|2904.17|2904.17|0
1654854320000|2022-06-10 09:45:20|2904.03|2904.03|2904.37|2904.37|2904.37|2904.37|2903.79|2903.79|0
1654854360000|2022-06-10 09:46:00|2904.13|2904.13|2904.13|2904.13|2904.13|2904.13|2904.13|2904.13|0
1654854380000|2022-06-10 09:46:20|2904.34|2904.34|2904.34|2904.34|2904.34|2904.34|2904.34|2904.34|0
1654854390000|2022-06-10 09:46:30|2904.43|2904.43|2904.43|2904.43|2904.43|2904.43|2904.43|2904.43|0
1654854400000|2022-06-10 09:46:40|2904.53|2904.53|2904.43|2904.43|2904.53|2904.53|2904.43|2904.43|0
1654854430000|2022-06-10 09:47:10|2904.1|2904.1|2904.12|2904.12|2904.46|2904.46|2904.1|2904.1|0
1654854440000|2022-06-10 09:47:20|2904.54|2904.54|2904.47|2904.47|2904.54|2904.54|2904.47|2904.47|0
1654854450000|2022-06-10 09:47:30|2904.26|2904.26|2904.19|2904.19|2904.26|2904.26|2904.19|2904.19|0
1654854470000|2022-06-10 09:47:50|2903.85|2903.85|2903.38|2903.38|2903.85|2903.85|2903.3|2903.3|0
1654854480000|2022-06-10 09:48:00|2903.1|2903.1|2903.03|2903.03|2903.1|2903.1|2903.03|2903.03|0
1654854520000|2022-06-10 09:48:40|2902.71|2902.71|2902.71|2902.71|2902.71|2902.71|2902.71|2902.71|0
1654854530000|2022-06-10 09:48:50|2902.61|2902.61|2902.61|2902.61|2902.61|2902.61|2902.61|2902.61|0
1654854550000|2022-06-10 09:49:10|2902.54|2902.54|2902.54|2902.54|2902.54|2902.54|2902.54|2902.54|0
1654854570000|2022-06-10 09:49:30|2902.21|2902.21|2902.14|2902.14|2902.21|2902.21|2902.14|2902.14|0
1654854590000|2022-06-10 09:49:50|2901.74|2901.74|2901.74|2901.74|2901.74|2901.74|2901.74|2901.74|0
1654854600000|2022-06-10 09:50:00|2901.53|2901.53|2900.76|2900.76|2901.53|2901.53|2900.76|2900.76|0
1654854610000|2022-06-10 09:50:10|2900.58|2900.58|2900.58|2900.58|2900.58|2900.58|2900.23|2900.23|0
1654854620000|2022-06-10 09:50:20|2900.41|2900.41|2899.8|2899.8|2900.41|2900.41|2899.72|2899.72|0
1654854630000|2022-06-10 09:50:30|2899.72|2899.72|2899.72|2899.72|2899.72|2899.72|2899.72|2899.72|0
1654854640000|2022-06-10 09:50:40|2899.39|2899.39|2899.39|2899.39|2899.39|2899.39|2899.39|2899.39|0
1654854650000|2022-06-10 09:50:50|2899.31|2899.31|2899.47|2899.47|2899.47|2899.47|2899.31|2899.31|0
1654854660000|2022-06-10 09:51:00|2899.36|2899.36|2899.24|2899.24|2899.44|2899.44|2899.24|2899.24|0
1654854680000|2022-06-10 09:51:20|2898.87|2898.87|2898.87|2898.87|2898.87|2898.87|2898.87|2898.87|0
1654854690000|2022-06-10 09:51:30|2898.8|2898.8|2898.49|2898.49|2898.8|2898.8|2898.49|2898.49|0
1654854700000|2022-06-10 09:51:40|2898.15|2898.15|2898.15|2898.15|2898.15|2898.15|2898.15|2898.15|0
1654854710000|2022-06-10 09:51:50|2897.95|2897.95|2897.85|2897.85|2897.95|2897.95|2897.85|2897.85|0
1654854730000|2022-06-10 09:52:10|2897.78|2897.78|2897.89|2897.89|2897.89|2897.89|2897.78|2897.78|0
1654854740000|2022-06-10 09:52:20|2897.71|2897.71|2897.22|2897.22|2897.71|2897.71|2897.22|2897.22|0
1654854750000|2022-06-10 09:52:30|2896.77|2896.77|2896.77|2896.77|2896.77|2896.77|2896.77|2896.77|0
1654854760000|2022-06-10 09:52:40|2896.95|2896.95|2896.95|2896.95|2896.95|2896.95|2896.95|2896.95|0
1654854770000|2022-06-10 09:52:50|2896.74|2896.74|2896.74|2896.74|2896.74|2896.74|2896.74|2896.74|0
1654854780000|2022-06-10 09:53:00|2896.57|2896.57|2896.57|2896.57|2896.57|2896.57|2896.57|2896.57|0
1654854790000|2022-06-10 09:53:10|2896.64|2896.64|2896.64|2896.64|2896.64|2896.64|2896.64|2896.64|0
1654854800000|2022-06-10 09:53:20|2896.53|2896.53|2896.53|2896.53|2896.53|2896.53|2896.53|2896.53|0
1654854820000|2022-06-10 09:53:40|2896.2|2896.2|2896.2|2896.2|2896.2|2896.2|2896.2|2896.2|0
1654854860000|2022-06-10 09:54:20|2896.02|2896.02|2896.02|2896.02|2896.02|2896.02|2896.02|2896.02|0
1654854870000|2022-06-10 09:54:30|2895.95|2895.95|2895.95|2895.95|2895.95|2895.95|2895.95|2895.95|0
1654854880000|2022-06-10 09:54:40|2895.87|2895.87|2895.87|2895.87|2895.87|2895.87|2895.87|2895.87|0
1654854890000|2022-06-10 09:54:50|2895.54|2895.54|2895.88|2895.88|2895.88|2895.88|2895.54|2895.54|0
1654854920000|2022-06-10 09:55:20|2895.96|2895.96|2896.04|2896.04|2896.04|2896.04|2895.96|2895.96|0
1654854930000|2022-06-10 09:55:30|2896.37|2896.37|2896.04|2896.04|2896.37|2896.37|2896.04|2896.04|0
1654854940000|2022-06-10 09:55:40|2896|2896|2896|2896|2896|2896|2896|2896|0
1654854950000|2022-06-10 09:55:50|2896.66|2896.66|2896.66|2896.66|2896.66|2896.66|2896.66|2896.66|0
1654854960000|2022-06-10 09:56:00|2896.62|2896.62|2896.31|2896.31|2896.62|2896.62|2896.31|2896.31|0
1654854970000|2022-06-10 09:56:10|2896.39|2896.39|2896.39|2896.39|2896.39|2896.39|2896.39|2896.39|0
1654854980000|2022-06-10 09:56:20|2896.22|2896.22|2895.55|2895.55|2896.22|2896.22|2895.55|2895.55|0
1654855010000|2022-06-10 09:56:50|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|0
1654855030000|2022-06-10 09:57:10|2895.84|2895.84|2896.07|2896.07|2896.07|2896.07|2895.72|2895.72|0
1654855050000|2022-06-10 09:57:30|2896.4|2896.4|2896.4|2896.4|2896.4|2896.4|2896.4|2896.4|0
1654855060000|2022-06-10 09:57:40|2896.07|2896.07|2896.07|2896.07|2896.07|2896.07|2896.07|2896.07|0
1654855120000|2022-06-10 09:58:40|2895.95|2895.95|2895.95|2895.95|2895.95|2895.95|2895.95|2895.95|0
1654855130000|2022-06-10 09:58:50|2896.06|2896.06|2896.22|2896.22|2896.22|2896.22|2896.06|2896.06|0
1654855140000|2022-06-10 09:59:00|2896.11|2896.11|2896.11|2896.11|2896.11|2896.11|2896.11|2896.11|0
1654855150000|2022-06-10 09:59:10|2896.01|2896.01|2895.92|2895.92|2896.01|2896.01|2895.92|2895.92|0
1654855160000|2022-06-10 09:59:20|2895.74|2895.74|2895.74|2895.74|2895.74|2895.74|2895.74|2895.74|0
1654855180000|2022-06-10 09:59:40|2895.67|2895.67|2895.67|2895.67|2895.67|2895.67|2895.67|2895.67|0
1654855190000|2022-06-10 09:59:50|2895.56|2895.56|2895.23|2895.23|2895.56|2895.56|2895.23|2895.23|0
1654855200000|2022-06-10 10:00:00|2895.9|2895.9|2895.85|2895.85|2895.9|2895.9|2895.85|2895.85|0
1654855230000|2022-06-10 10:00:30|2895.77|2895.77|2895.77|2895.77|2895.77|2895.77|2895.77|2895.77|0
1654855240000|2022-06-10 10:00:40|2895.44|2895.44|2895.44|2895.44|2895.44|2895.44|2895.44|2895.44|0
1654855280000|2022-06-10 10:01:20|2895.67|2895.67|2895.67|2895.67|2895.67|2895.67|2895.67|2895.67|0
1654855340000|2022-06-10 10:02:20|2895.55|2895.55|2895.55|2895.55|2895.55|2895.55|2895.55|2895.55|0
1654855350000|2022-06-10 10:02:30|2895.59|2895.59|2895.69|2895.69|2895.69|2895.69|2895.59|2895.59|0
1654855370000|2022-06-10 10:02:50|2895.58|2895.58|2895.58|2895.58|2895.58|2895.58|2895.58|2895.58|0
1654855390000|2022-06-10 10:03:10|2895.28|2895.28|2895.48|2895.48|2895.48|2895.48|2895.28|2895.28|0
1654855440000|2022-06-10 10:04:00|2895.4|2895.4|2895.4|2895.4|2895.4|2895.4|2895.4|2895.4|0
1654855450000|2022-06-10 10:04:10|2895.32|2895.32|2895.42|2895.42|2895.52|2895.52|2895.28|2895.28|0
1654855470000|2022-06-10 10:04:30|2895.68|2895.68|2897.6|2897.6|2897.6|2897.6|2895.68|2895.68|0
1654855480000|2022-06-10 10:04:40|2897.93|2897.93|2899.17|2899.17|2899.17|2899.17|2897.93|2897.93|0
1654855490000|2022-06-10 10:04:50|2899.25|2899.25|2899.4|2899.4|2899.4|2899.4|2899.25|2899.25|0
1654855510000|2022-06-10 10:05:10|2899.6|2899.6|2900|2900|2900|2900|2899.6|2899.6|0
1654855530000|2022-06-10 10:05:30|2899.66|2899.66|2899|2899|2899.66|2899.66|2899|2899|0
1654855540000|2022-06-10 10:05:40|2899.1|2899.1|2898.77|2898.77|2899.1|2899.1|2898.77|2898.77|0
1654855550000|2022-06-10 10:05:50|2898.56|2898.56|2898.66|2898.66|2898.66|2898.66|2898.56|2898.56|0
1654855580000|2022-06-10 10:06:20|2898.77|2898.77|2898.77|2898.77|2898.77|2898.77|2898.77|2898.77|0
1654855590000|2022-06-10 10:06:30|2898.93|2898.93|2898.85|2898.85|2899.16|2899.16|2898.85|2898.85|0
1654855600000|2022-06-10 10:06:40|2899.08|2899.08|2899.08|2899.08|2899.08|2899.08|2899.08|2899.08|0
1654855610000|2022-06-10 10:06:50|2899.2|2899.2|2900.13|2900.13|2900.13|2900.13|2899.12|2899.12|0
1654855620000|2022-06-10 10:07:00|2900.29|2900.29|2900.13|2900.13|2900.29|2900.29|2900.13|2900.13|0
1654855650000|2022-06-10 10:07:30|2900.09|2900.09|2900.09|2900.09|2900.09|2900.09|2900.09|2900.09|0
1654855680000|2022-06-10 10:08:00|2899.89|2899.89|2899.89|2899.89|2899.89|2899.89|2899.89|2899.89|0
1654855720000|2022-06-10 10:08:40|2900.07|2900.07|2900.07|2900.07|2900.07|2900.07|2900.07|2900.07|0
1654855790000|2022-06-10 10:09:50|2900.23|2900.23|2900.23|2900.23|2900.23|2900.23|2900.23|2900.23|0
1654855800000|2022-06-10 10:10:00|2900.34|2900.34|2900.41|2900.41|2900.41|2900.41|2900.34|2900.34|0
1654855820000|2022-06-10 10:10:20|2900.08|2900.08|2899.75|2899.75|2900.08|2900.08|2899.75|2899.75|0
1654855830000|2022-06-10 10:10:30|2900.08|2900.08|2900.08|2900.08|2900.08|2900.08|2900.08|2900.08|0
1654855840000|2022-06-10 10:10:40|2899.98|2899.98|2899.98|2899.98|2899.98|2899.98|2899.98|2899.98|0
1654855860000|2022-06-10 10:11:00|2899.64|2899.64|2899.98|2899.98|2899.98|2899.98|2899.64|2899.64|0
1654855870000|2022-06-10 10:11:10|2899.9|2899.9|2899.9|2899.9|2899.9|2899.9|2899.9|2899.9|0
1654855900000|2022-06-10 10:11:40|2899.23|2899.23|2899.23|2899.23|2899.23|2899.23|2899.23|2899.23|0
1654855910000|2022-06-10 10:11:50|2899.27|2899.27|2899.27|2899.27|2899.27|2899.27|2899.27|2899.27|0
1654855930000|2022-06-10 10:12:10|2899.35|2899.35|2899.35|2899.35|2899.35|2899.35|2899.35|2899.35|0
1654855940000|2022-06-10 10:12:20|2899.27|2899.27|2899.27|2899.27|2899.27|2899.27|2899.27|2899.27|0
1654855950000|2022-06-10 10:12:30|2899.35|2899.35|2899.35|2899.35|2899.35|2899.35|2899.35|2899.35|0
1654855960000|2022-06-10 10:12:40|2899.41|2899.41|2899.5|2899.5|2899.5|2899.5|2899.41|2899.41|0
1654855980000|2022-06-10 10:13:00|2899.66|2899.66|2900.32|2900.32|2900.32|2900.32|2899.66|2899.66|0
1654856010000|2022-06-10 10:13:30|2900.41|2900.41|2900.49|2900.49|2900.49|2900.49|2900.41|2900.41|0
1654856020000|2022-06-10 10:13:40|2900.66|2900.66|2900.66|2900.66|2900.66|2900.66|2900.66|2900.66|0
1654856040000|2022-06-10 10:14:00|2900.77|2900.77|2900.77|2900.77|2900.77|2900.77|2900.77|2900.77|0
1654856060000|2022-06-10 10:14:20|2900.91|2900.91|2900.84|2900.84|2900.91|2900.91|2900.84|2900.84|0
1654856080000|2022-06-10 10:14:40|2900.74|2900.74|2900.74|2900.74|2900.74|2900.74|2900.74|2900.74|0
1654856090000|2022-06-10 10:14:50|2900.62|2900.62|2900.39|2900.39|2900.62|2900.62|2900.39|2900.39|0
1654856160000|2022-06-10 10:16:00|2900.49|2900.49|2900.49|2900.49|2900.49|2900.49|2900.49|2900.49|0
1654856180000|2022-06-10 10:16:20|2900.56|2900.56|2900.56|2900.56|2900.56|2900.56|2900.56|2900.56|0
1654856190000|2022-06-10 10:16:30|2900.6|2900.6|2900.6|2900.6|2900.6|2900.6|2900.6|2900.6|0
1654856200000|2022-06-10 10:16:40|2900.67|2900.67|2901.92|2901.92|2901.92|2901.92|2900.67|2900.67|0
1654856210000|2022-06-10 10:16:50|2902|2902|2901.71|2901.71|2902|2902|2901.67|2901.67|0
1654856220000|2022-06-10 10:17:00|2901.81|2901.81|2901.97|2901.97|2901.97|2901.97|2901.81|2901.81|0
1654856240000|2022-06-10 10:17:20|2902.3|2902.3|2902.27|2902.27|2902.93|2902.93|2902.27|2902.27|0
1654856250000|2022-06-10 10:17:30|2902.35|2902.35|2902.32|2902.32|2902.42|2902.42|2902.32|2902.32|0
1654856260000|2022-06-10 10:17:40|2902.66|2902.66|2902.66|2902.66|2902.66|2902.66|2902.66|2902.66|0
1654856350000|2022-06-10 10:19:10|2902.54|2902.54|2902.54|2902.54|2902.54|2902.54|2902.54|2902.54|0
1654856390000|2022-06-10 10:19:50|2902.65|2902.65|2902.75|2902.75|2902.75|2902.75|2902.65|2902.65|0
1654856420000|2022-06-10 10:20:20|2902.58|2902.58|2902.4|2902.4|2902.58|2902.58|2902.4|2902.4|0
1654856440000|2022-06-10 10:20:40|2902.08|2902.08|2901.92|2901.92|2902.08|2902.08|2901.92|2901.92|0
1654856450000|2022-06-10 10:20:50|2901.85|2901.85|2902.18|2902.18|2902.18|2902.18|2901.85|2901.85|0
1654856480000|2022-06-10 10:21:20|2902.36|2902.36|2902|2902|2902.36|2902.36|2902|2902|0
1654856500000|2022-06-10 10:21:40|2902.11|2902.11|2902.21|2902.21|2902.21|2902.21|2902.11|2902.11|0
1654856530000|2022-06-10 10:22:10|2902.14|2902.14|2902.06|2902.06|2902.14|2902.14|2902.06|2902.06|0
1654856580000|2022-06-10 10:23:00|2901.95|2901.95|2901.95|2901.95|2901.95|2901.95|2901.95|2901.95|0
1654856590000|2022-06-10 10:23:10|2901.62|2901.62|2901.62|2901.62|2901.62|2901.62|2901.62|2901.62|0
1654856610000|2022-06-10 10:23:30|2901.73|2901.73|2901.73|2901.73|2901.73|2901.73|2901.73|2901.73|0
1654856620000|2022-06-10 10:23:40|2901.5|2901.5|2901.5|2901.5|2901.5|2901.5|2901.5|2901.5|0
1654856640000|2022-06-10 10:24:00|2901.16|2901.16|2901.16|2901.16|2901.16|2901.16|2901.16|2901.16|0
1654856690000|2022-06-10 10:24:50|2900.83|2900.83|2900.05|2900.05|2900.83|2900.83|2899.98|2899.98|0
1654856720000|2022-06-10 10:25:20|2900.11|2900.11|2900.11|2900.11|2900.11|2900.11|2900.11|2900.11|0
1654856730000|2022-06-10 10:25:30|2900|2900|2900.11|2900.11|2900.11|2900.11|2900|2900|0
1654856740000|2022-06-10 10:25:40|2899.77|2899.77|2899.77|2899.77|2899.77|2899.77|2899.77|2899.77|0
1654856760000|2022-06-10 10:26:00|2899.87|2899.87|2899.96|2899.96|2899.96|2899.96|2899.87|2899.87|0
1654856770000|2022-06-10 10:26:10|2899.88|2899.88|2899.95|2899.95|2899.95|2899.95|2899.88|2899.88|0
1654856780000|2022-06-10 10:26:20|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|0
1654856800000|2022-06-10 10:26:40|2899.97|2899.97|2900.13|2900.13|2900.13|2900.13|2899.97|2899.97|0
1654856840000|2022-06-10 10:27:20|2900.05|2900.05|2900.13|2900.13|2900.13|2900.13|2900.05|2900.05|0
1654856880000|2022-06-10 10:28:00|2900.05|2900.05|2900.05|2900.05|2900.05|2900.05|2900.05|2900.05|0
1654856900000|2022-06-10 10:28:20|2900.16|2900.16|2900.27|2900.27|2900.27|2900.27|2900.16|2900.16|0
1654856910000|2022-06-10 10:28:30|2900.36|2900.36|2900.36|2900.36|2900.36|2900.36|2900.36|2900.36|0
1654856930000|2022-06-10 10:28:50|2900.54|2900.54|2900.54|2900.54|2900.54|2900.54|2900.54|2900.54|0
1654856990000|2022-06-10 10:29:50|2900.43|2900.43|2900.3|2900.3|2900.43|2900.43|2900.1|2900.1|0
1654857010000|2022-06-10 10:30:10|2900.4|2900.4|2900.51|2900.51|2900.51|2900.51|2900.4|2900.4|0
1654857040000|2022-06-10 10:30:40|2900.31|2900.31|2900.31|2900.31|2900.31|2900.31|2900.31|2900.31|0
1654857060000|2022-06-10 10:31:00|2900.64|2900.64|2900.64|2900.64|2900.64|2900.64|2900.64|2900.64|0
1654857070000|2022-06-10 10:31:10|2900.71|2900.71|2900.82|2900.82|2900.82|2900.82|2900.71|2900.71|0
1654857100000|2022-06-10 10:31:40|2900.86|2900.86|2900.86|2900.86|2900.86|2900.86|2900.86|2900.86|0
1654857130000|2022-06-10 10:32:10|2900.2|2900.2|2900.2|2900.2|2900.2|2900.2|2900.2|2900.2|0
1654857200000|2022-06-10 10:33:20|2900.53|2900.53|2900.53|2900.53|2900.53|2900.53|2900.45|2900.45|0
1654857210000|2022-06-10 10:33:30|2900.45|2900.45|2900.45|2900.45|2900.45|2900.45|2900.45|2900.45|0
1654857220000|2022-06-10 10:33:40|2900.38|2900.38|2900.16|2900.16|2900.38|2900.38|2900.16|2900.16|0
1654857230000|2022-06-10 10:33:50|2900.24|2900.24|2900.24|2900.24|2900.24|2900.24|2900.24|2900.24|0
1654857250000|2022-06-10 10:34:10|2900.16|2900.16|2900.16|2900.16|2900.16|2900.16|2900.16|2900.16|0
1654857260000|2022-06-10 10:34:20|2900.24|2900.24|2900.24|2900.24|2900.24|2900.24|2900.24|2900.24|0
1654857290000|2022-06-10 10:34:50|2900.57|2900.57|2900.47|2900.47|2900.57|2900.57|2900.47|2900.47|0
1654857300000|2022-06-10 10:35:00|2900.57|2900.57|2900.57|2900.57|2900.57|2900.57|2900.57|2900.57|0
1654857340000|2022-06-10 10:35:40|2900.24|2900.24|2900.57|2900.57|2900.78|2900.78|2900.24|2900.24|0
1654857370000|2022-06-10 10:36:10|2900.78|2900.78|2900.82|2900.82|2900.82|2900.82|2900.78|2900.78|0
1654857380000|2022-06-10 10:36:20|2900.78|2900.78|2900.78|2900.78|2900.78|2900.78|2900.78|2900.78|0
1654857390000|2022-06-10 10:36:30|2900.44|2900.44|2900.44|2900.44|2900.44|2900.44|2900.44|2900.44|0
1654857460000|2022-06-10 10:37:40|2900.78|2900.78|2900.78|2900.78|2900.78|2900.78|2900.78|2900.78|0
1654857470000|2022-06-10 10:37:50|2900.96|2900.96|2901.97|2901.97|2901.97|2901.97|2900.96|2900.96|0
1654857480000|2022-06-10 10:38:00|2902.31|2902.31|2902.97|2902.97|2902.97|2902.97|2901.97|2901.97|0
1654857490000|2022-06-10 10:38:10|2903.08|2903.08|2903.18|2903.18|2903.18|2903.18|2903.08|2903.08|0
1654857500000|2022-06-10 10:38:20|2903.52|2903.52|2903.52|2903.52|2903.52|2903.52|2903.52|2903.52|0
1654857510000|2022-06-10 10:38:30|2903.47|2903.47|2903.67|2903.67|2903.67|2903.67|2903.47|2903.47|0
1654857520000|2022-06-10 10:38:40|2903.79|2903.79|2903.8|2903.8|2903.9|2903.9|2903.66|2903.66|0
1654857530000|2022-06-10 10:38:50|2903.68|2903.68|2903.09|2903.09|2903.78|2903.78|2903.09|2903.09|0
1654857540000|2022-06-10 10:39:00|2903.21|2903.21|2903.25|2903.25|2903.29|2903.29|2903.21|2903.21|0
1654857550000|2022-06-10 10:39:10|2903.58|2903.58|2903.5|2903.5|2903.58|2903.58|2903.5|2903.5|0
1654857560000|2022-06-10 10:39:20|2903.62|2903.62|2903.58|2903.58|2903.62|2903.62|2903.58|2903.58|0
1654857570000|2022-06-10 10:39:30|2903.54|2903.54|2903.58|2903.58|2903.58|2903.58|2903.54|2903.54|0
1654857590000|2022-06-10 10:39:50|2903.5|2903.5|2903.46|2903.46|2903.5|2903.5|2903.46|2903.46|0
1654857600000|2022-06-10 10:40:00|2903.78|2903.78|2904.7|2904.7|2904.7|2904.7|2903.7|2903.7|0
1654857630000|2022-06-10 10:40:30|2904.88|2904.88|2904.85|2904.85|2905.23|2905.23|2904.85|2904.85|0
1654857640000|2022-06-10 10:40:40|2904.52|2904.52|2904.52|2904.52|2904.52|2904.52|2904.52|2904.52|0
1654857660000|2022-06-10 10:41:00|2904.41|2904.41|2904.41|2904.41|2904.41|2904.41|2904.41|2904.41|0
1654857670000|2022-06-10 10:41:10|2904.31|2904.31|2904.31|2904.31|2904.31|2904.31|2904.31|2904.31|0
1654857710000|2022-06-10 10:41:50|2903.98|2903.98|2903.98|2903.98|2903.98|2903.98|2903.98|2903.98|0
1654857720000|2022-06-10 10:42:00|2903.64|2903.64|2903.64|2903.64|2903.64|2903.64|2903.64|2903.64|0
1654857730000|2022-06-10 10:42:10|2903.95|2903.95|2903.95|2903.95|2903.95|2903.95|2903.95|2903.95|0
1654857760000|2022-06-10 10:42:40|2904.29|2904.29|2904.29|2904.29|2904.29|2904.29|2904.29|2904.29|0
1654857780000|2022-06-10 10:43:00|2904.4|2904.4|2904.3|2904.3|2904.4|2904.4|2904.3|2904.3|0
1654857790000|2022-06-10 10:43:10|2904.5|2904.5|2904.4|2904.4|2904.5|2904.5|2904.4|2904.4|0
1654857820000|2022-06-10 10:43:40|2904.3|2904.3|2904.3|2904.3|2904.3|2904.3|2904.3|2904.3|0
1654857840000|2022-06-10 10:44:00|2904.42|2904.42|2904.38|2904.38|2904.42|2904.42|2904.38|2904.38|0
1654857850000|2022-06-10 10:44:10|2904.29|2904.29|2904.08|2904.08|2904.41|2904.41|2904.08|2904.08|0
1654857860000|2022-06-10 10:44:20|2904.12|2904.12|2904.12|2904.12|2904.12|2904.12|2904.12|2904.12|0
1654857880000|2022-06-10 10:44:40|2904.78|2904.78|2904.45|2904.45|2904.78|2904.78|2904.45|2904.45|0
1654857900000|2022-06-10 10:45:00|2905.12|2905.12|2905.12|2905.12|2905.12|2905.12|2905.12|2905.12|0
1654857920000|2022-06-10 10:45:20|2905.16|2905.16|2905.16|2905.16|2905.16|2905.16|2905.16|2905.16|0
1654857940000|2022-06-10 10:45:40|2905.27|2905.27|2905.27|2905.27|2905.27|2905.27|2905.27|2905.27|0
1654857950000|2022-06-10 10:45:50|2904.94|2904.94|2904.94|2904.94|2904.94|2904.94|2904.94|2904.94|0
1654857960000|2022-06-10 10:46:00|2905.18|2905.18|2905.18|2905.18|2905.18|2905.18|2905.18|2905.18|0
1654857970000|2022-06-10 10:46:10|2905.38|2905.38|2905.23|2905.23|2905.46|2905.46|2905.23|2905.23|0
1654858000000|2022-06-10 10:46:40|2905.25|2905.25|2905.25|2905.25|2905.25|2905.25|2905.25|2905.25|0
1654858050000|2022-06-10 10:47:30|2905.39|2905.39|2905.52|2905.52|2905.63|2905.63|2905.39|2905.39|0
1654858060000|2022-06-10 10:47:40|2905.59|2905.59|2905.92|2905.92|2905.92|2905.92|2905.59|2905.59|0
1654858070000|2022-06-10 10:47:50|2906.08|2906.08|2906.41|2906.41|2906.64|2906.64|2906.08|2906.08|0
1654858080000|2022-06-10 10:48:00|2906.19|2906.19|2906.12|2906.12|2906.19|2906.19|2906.12|2906.12|0
1654858100000|2022-06-10 10:48:20|2906.23|2906.23|2906.31|2906.31|2906.31|2906.31|2906.23|2906.23|0
1654858110000|2022-06-10 10:48:30|2906.23|2906.23|2905.91|2905.91|2906.23|2906.23|2905.91|2905.91|0
1654858130000|2022-06-10 10:48:50|2905.86|2905.86|2905.86|2905.86|2905.86|2905.86|2905.86|2905.86|0
1654858140000|2022-06-10 10:49:00|2905.79|2905.79|2905.65|2905.65|2905.79|2905.79|2905.65|2905.65|0
1654858180000|2022-06-10 10:49:40|2905.87|2905.87|2905.87|2905.87|2905.87|2905.87|2905.87|2905.87|0
1654858200000|2022-06-10 10:50:00|2906.21|2906.21|2906.21|2906.21|2906.21|2906.21|2906.21|2906.21|0
1654858220000|2022-06-10 10:50:20|2906.1|2906.1|2906.1|2906.1|2906.1|2906.1|2906.1|2906.1|0
1654858280000|2022-06-10 10:51:20|2906.06|2906.06|2906.24|2906.24|2906.42|2906.42|2906.06|2906.06|0
1654858290000|2022-06-10 10:51:30|2906.16|2906.16|2906.16|2906.16|2906.16|2906.16|2906.16|2906.16|0
1654858350000|2022-06-10 10:52:30|2906.27|2906.27|2906.27|2906.27|2906.27|2906.27|2906.27|2906.27|0
1654858360000|2022-06-10 10:52:40|2906.38|2906.38|2906.38|2906.38|2906.38|2906.38|2906.38|2906.38|0
1654858380000|2022-06-10 10:53:00|2906.5|2906.5|2906.5|2906.5|2906.5|2906.5|2906.5|2906.5|0
1654858390000|2022-06-10 10:53:10|2906.38|2906.38|2906.27|2906.27|2906.38|2906.38|2906.27|2906.27|0
1654858400000|2022-06-10 10:53:20|2906.16|2906.16|2906.27|2906.27|2906.27|2906.27|2906.16|2906.16|0
1654858410000|2022-06-10 10:53:30|2906.16|2906.16|2906.38|2906.38|2906.38|2906.38|2906.16|2906.16|0
1654858420000|2022-06-10 10:53:40|2906.31|2906.31|2906.39|2906.39|2906.39|2906.39|2906.31|2906.31|0
1654858440000|2022-06-10 10:54:00|2906.28|2906.28|2906.28|2906.28|2906.28|2906.28|2906.28|2906.28|0
1654858460000|2022-06-10 10:54:20|2906.17|2906.17|2906.17|2906.17|2906.17|2906.17|2906.17|2906.17|0
1654858470000|2022-06-10 10:54:30|2906.06|2906.06|2906.4|2906.4|2906.4|2906.4|2906.06|2906.06|0
1654858490000|2022-06-10 10:54:50|2906.51|2906.51|2906.93|2906.93|2907.05|2907.05|2906.51|2906.51|0
1654858500000|2022-06-10 10:55:00|2906.82|2906.82|2906.82|2906.82|2906.82|2906.82|2906.82|2906.82|0
1654858520000|2022-06-10 10:55:20|2907.05|2907.05|2907.05|2907.05|2907.05|2907.05|2907.05|2907.05|0
1654858530000|2022-06-10 10:55:30|2907.38|2907.38|2907.38|2907.38|2907.38|2907.38|2907.38|2907.38|0
1654858560000|2022-06-10 10:56:00|2907.45|2907.45|2907.45|2907.45|2907.45|2907.45|2907.45|2907.45|0
1654858570000|2022-06-10 10:56:10|2907.55|2907.55|2907.55|2907.55|2907.55|2907.55|2907.55|2907.55|0
1654858580000|2022-06-10 10:56:20|2907.73|2907.73|2907.55|2907.55|2907.73|2907.73|2907.55|2907.55|0
1654858590000|2022-06-10 10:56:30|2906.89|2906.89|2906.9|2906.9|2907.22|2907.22|2906.89|2906.89|0
1654858600000|2022-06-10 10:56:40|2906.79|2906.79|2906.79|2906.79|2906.79|2906.79|2906.79|2906.79|0
1654858620000|2022-06-10 10:57:00|2906.69|2906.69|2906.79|2906.79|2906.79|2906.79|2906.69|2906.69|0
1654858640000|2022-06-10 10:57:20|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|0
1654858660000|2022-06-10 10:57:40|2906.63|2906.63|2906.45|2906.45|2906.63|2906.63|2906.45|2906.45|0
1654858680000|2022-06-10 10:58:00|2906.55|2906.55|2906.55|2906.55|2906.55|2906.55|2906.55|2906.55|0
1654858690000|2022-06-10 10:58:10|2906.45|2906.45|2906.45|2906.45|2906.45|2906.45|2906.45|2906.45|0
1654858700000|2022-06-10 10:58:20|2906.37|2906.37|2906.33|2906.33|2906.37|2906.37|2906.33|2906.33|0
1654858710000|2022-06-10 10:58:30|2906.54|2906.54|2906.54|2906.54|2906.54|2906.54|2906.54|2906.54|0
1654858720000|2022-06-10 10:58:40|2906.58|2906.58|2906.58|2906.58|2906.58|2906.58|2906.58|2906.58|0
1654858740000|2022-06-10 10:59:00|2906.5|2906.5|2906.5|2906.5|2906.5|2906.5|2906.5|2906.5|0
1654858770000|2022-06-10 10:59:30|2906.71|2906.71|2906.71|2906.71|2906.71|2906.71|2906.71|2906.71|0
1654858900000|2022-06-10 11:01:40|2906.59|2906.59|2906.46|2906.46|2906.8|2906.8|2906.46|2906.46|0
1654858920000|2022-06-10 11:02:00|2906.25|2906.25|2905.83|2905.83|2906.25|2906.25|2905.72|2905.72|0
1654858930000|2022-06-10 11:02:10|2905.62|2905.62|2905.62|2905.62|2905.62|2905.62|2905.62|2905.62|0
1654858940000|2022-06-10 11:02:20|2905.44|2905.44|2905.55|2905.55|2905.55|2905.55|2905.44|2905.44|0
1654858950000|2022-06-10 11:02:30|2905.72|2905.72|2905.53|2905.53|2905.72|2905.72|2905.53|2905.53|0
1654858960000|2022-06-10 11:02:40|2905.45|2905.45|2904.81|2904.81|2905.45|2905.45|2904.81|2904.81|0
1654859010000|2022-06-10 11:03:30|2904.63|2904.63|2904.81|2904.81|2904.81|2904.81|2904.63|2904.63|0
1654859030000|2022-06-10 11:03:50|2905.04|2905.04|2905.2|2905.2|2905.2|2905.2|2905.04|2905.04|0
1654859040000|2022-06-10 11:04:00|2905.54|2905.54|2905.54|2905.54|2905.54|2905.54|2905.54|2905.54|0
1654859050000|2022-06-10 11:04:10|2905.66|2905.66|2905.89|2905.89|2905.89|2905.89|2905.66|2905.66|0
1654859070000|2022-06-10 11:04:30|2906|2906|2905.88|2905.88|2906|2906|2905.88|2905.88|0
1654859090000|2022-06-10 11:04:50|2905.68|2905.68|2905.68|2905.68|2905.68|2905.68|2905.68|2905.68|0
1654859100000|2022-06-10 11:05:00|2905.56|2905.56|2905.56|2905.56|2905.56|2905.56|2905.56|2905.56|0
1654859110000|2022-06-10 11:05:10|2905.64|2905.64|2905.31|2905.31|2905.64|2905.64|2905.31|2905.31|0
1654859150000|2022-06-10 11:05:50|2905.35|2905.35|2905.35|2905.35|2905.35|2905.35|2905.35|2905.35|0
1654859160000|2022-06-10 11:06:00|2905.24|2905.24|2905.24|2905.24|2905.24|2905.24|2905.24|2905.24|0
1654859180000|2022-06-10 11:06:20|2905.12|2905.12|2904.99|2904.99|2905.12|2905.12|2904.99|2904.99|0
1654859220000|2022-06-10 11:07:00|2904.66|2904.66|2904.66|2904.66|2904.66|2904.66|2904.66|2904.66|0
1654859260000|2022-06-10 11:07:40|2904.7|2904.7|2905.14|2905.14|2905.14|2905.14|2904.7|2904.7|0
1654859290000|2022-06-10 11:08:10|2905.3|2905.3|2905.3|2905.3|2905.3|2905.3|2905.3|2905.3|0
1654859300000|2022-06-10 11:08:20|2905.38|2905.38|2905.3|2905.3|2905.38|2905.38|2905.3|2905.3|0
1654859320000|2022-06-10 11:08:40|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|0
1654859380000|2022-06-10 11:09:40|2905.65|2905.65|2905.65|2905.65|2905.65|2905.65|2905.65|2905.65|0
1654859390000|2022-06-10 11:09:50|2905.73|2905.73|2905.73|2905.73|2905.73|2905.73|2905.73|2905.73|0
1654859400000|2022-06-10 11:10:00|2905.84|2905.84|2905.84|2905.84|2905.84|2905.84|2905.84|2905.84|0
1654859440000|2022-06-10 11:10:40|2905.73|2905.73|2905.73|2905.73|2905.73|2905.73|2905.73|2905.73|0
1654859450000|2022-06-10 11:10:50|2905.49|2905.49|2905.72|2905.72|2905.72|2905.72|2905.49|2905.49|0
1654859460000|2022-06-10 11:11:00|2905.64|2905.64|2905|2905|2905.64|2905.64|2904.88|2904.88|0
1654859470000|2022-06-10 11:11:10|2904.65|2904.65|2904.65|2904.65|2904.65|2904.65|2904.65|2904.65|0
1654859480000|2022-06-10 11:11:20|2904.57|2904.57|2904.44|2904.44|2904.57|2904.57|2904.1|2904.1|0
1654859520000|2022-06-10 11:12:00|2904.55|2904.55|2904.55|2904.55|2904.55|2904.55|2904.55|2904.55|0
1654859530000|2022-06-10 11:12:10|2904.74|2904.74|2904.74|2904.74|2904.74|2904.74|2904.74|2904.74|0
1654859560000|2022-06-10 11:12:40|2904.7|2904.7|2904.7|2904.7|2904.7|2904.7|2904.7|2904.7|0
1654859600000|2022-06-10 11:13:20|2904.78|2904.78|2904.78|2904.78|2904.78|2904.78|2904.78|2904.78|0
1654859660000|2022-06-10 11:14:20|2904.89|2904.89|2904.97|2904.97|2904.97|2904.97|2904.89|2904.89|0
1654859680000|2022-06-10 11:14:40|2904.86|2904.86|2904.86|2904.86|2904.86|2904.86|2904.86|2904.86|0
1654859690000|2022-06-10 11:14:50|2904.79|2904.79|2904.11|2904.11|2904.79|2904.79|2904.11|2904.11|0
1654859700000|2022-06-10 11:15:00|2904|2904|2903.94|2903.94|2904|2904|2903.94|2903.94|0
1654859720000|2022-06-10 11:15:20|2903.9|2903.9|2903.9|2903.9|2903.9|2903.9|2903.9|2903.9|0
1654859730000|2022-06-10 11:15:30|2904.13|2904.13|2904|2904|2904.13|2904.13|2904|2904|0
1654859740000|2022-06-10 11:15:40|2903.87|2903.87|2903.96|2903.96|2904|2904|2903.87|2903.87|0
1654859760000|2022-06-10 11:16:00|2904.07|2904.07|2903.97|2903.97|2904.07|2904.07|2903.97|2903.97|0
1654859820000|2022-06-10 11:17:00|2904.05|2904.05|2903.05|2903.05|2904.05|2904.05|2903.05|2903.05|0
1654859830000|2022-06-10 11:17:10|2902.72|2902.72|2902.38|2902.38|2902.72|2902.72|2902.38|2902.38|0
1654859860000|2022-06-10 11:17:40|2902.27|2902.27|2902.11|2902.11|2902.27|2902.27|2902.11|2902.11|0
1654859870000|2022-06-10 11:17:50|2902.01|2902.01|2902.01|2902.01|2902.01|2902.01|2902.01|2902.01|0
1654859880000|2022-06-10 11:18:00|2902.11|2902.11|2902.11|2902.11|2902.11|2902.11|2902.11|2902.11|0
1654859890000|2022-06-10 11:18:10|2902.22|2902.22|2902.22|2902.22|2902.22|2902.22|2901.88|2901.88|0
1654859900000|2022-06-10 11:18:20|2902.11|2902.11|2902.11|2902.11|2902.11|2902.11|2902.11|2902.11|0
1654859910000|2022-06-10 11:18:30|2902.27|2902.27|2902.27|2902.27|2902.27|2902.27|2902.27|2902.27|0
1654860020000|2022-06-10 11:20:20|2901.94|2901.94|2902.02|2902.02|2902.02|2902.02|2901.94|2901.94|0
1654860030000|2022-06-10 11:20:30|2902.09|2902.09|2902.09|2902.09|2902.09|2902.09|2902.09|2902.09|0
1654860040000|2022-06-10 11:20:40|2902.43|2902.43|2902.43|2902.43|2902.43|2902.43|2902.43|2902.43|0
1654860070000|2022-06-10 11:21:10|2902.54|2902.54|2902.87|2902.87|2902.87|2902.87|2902.54|2902.54|0
1654860080000|2022-06-10 11:21:20|2902.54|2902.54|2902.62|2902.62|2902.62|2902.62|2902.54|2902.54|0
1654860100000|2022-06-10 11:21:40|2902.95|2902.95|2902.95|2902.95|2902.95|2902.95|2902.95|2902.95|0
1654860120000|2022-06-10 11:22:00|2903.03|2903.03|2903.03|2903.03|2903.03|2903.03|2903.03|2903.03|0
1654860130000|2022-06-10 11:22:10|2903.2|2903.2|2903.2|2903.2|2903.2|2903.2|2903.2|2903.2|0
1654860140000|2022-06-10 11:22:20|2903.3|2903.3|2903.37|2903.37|2903.37|2903.37|2903.28|2903.28|0
1654860150000|2022-06-10 11:22:30|2903.26|2903.26|2903.26|2903.26|2903.26|2903.26|2903.26|2903.26|0
1654860220000|2022-06-10 11:23:40|2903.36|2903.36|2903.36|2903.36|2903.36|2903.36|2903.36|2903.36|0
1654860230000|2022-06-10 11:23:50|2903.28|2903.28|2903.28|2903.28|2903.28|2903.28|2903.28|2903.28|0
1654860250000|2022-06-10 11:24:10|2903.37|2903.37|2903.07|2903.07|2903.37|2903.37|2902.97|2902.97|0
1654860290000|2022-06-10 11:24:50|2902.96|2902.96|2902.96|2902.96|2902.96|2902.96|2902.96|2902.96|0
1654860330000|2022-06-10 11:25:30|2903.04|2903.04|2903.04|2903.04|2903.04|2903.04|2903.04|2903.04|0
1654860360000|2022-06-10 11:26:00|2902.94|2902.94|2903.1|2903.1|2903.1|2903.1|2902.94|2902.94|0
1654860370000|2022-06-10 11:26:10|2903.14|2903.14|2903.14|2903.14|2903.14|2903.14|2903.14|2903.14|0
1654860380000|2022-06-10 11:26:20|2903.19|2903.19|2903.23|2903.23|2903.23|2903.23|2903.19|2903.19|0
1654860400000|2022-06-10 11:26:40|2903.35|2903.35|2903.35|2903.35|2903.35|2903.35|2903.35|2903.35|0
1654860410000|2022-06-10 11:26:50|2903.45|2903.45|2903.45|2903.45|2903.45|2903.45|2903.45|2903.45|0
1654860420000|2022-06-10 11:27:00|2903.56|2903.56|2903.56|2903.56|2903.56|2903.56|2903.56|2903.56|0
1654860450000|2022-06-10 11:27:30|2903.45|2903.45|2903.73|2903.73|2903.73|2903.73|2903.45|2903.45|0
1654860470000|2022-06-10 11:27:50|2903.4|2903.4|2903.4|2903.4|2903.4|2903.4|2903.4|2903.4|0
1654860530000|2022-06-10 11:28:50|2903.53|2903.53|2903.53|2903.53|2903.53|2903.53|2903.53|2903.53|0
1654860550000|2022-06-10 11:29:10|2903.49|2903.49|2903.49|2903.49|2903.49|2903.49|2903.49|2903.49|0
1654860560000|2022-06-10 11:29:20|2903.66|2903.66|2903.66|2903.66|2903.66|2903.66|2903.66|2903.66|0
1654860590000|2022-06-10 11:29:50|2903.74|2903.74|2903.63|2903.63|2903.74|2903.74|2903.63|2903.63|0
1654860600000|2022-06-10 11:30:00|2903.52|2903.52|2903.52|2903.52|2903.52|2903.52|2903.52|2903.52|0
1654860630000|2022-06-10 11:30:30|2903.6|2903.6|2903.6|2903.6|2903.6|2903.6|2903.6|2903.6|0
1654860720000|2022-06-10 11:32:00|2903.52|2903.52|2903.52|2903.52|2903.52|2903.52|2903.52|2903.52|0
1654860730000|2022-06-10 11:32:10|2903.43|2903.43|2903.39|2903.39|2903.43|2903.43|2903.39|2903.39|0
1654860750000|2022-06-10 11:32:30|2903.49|2903.49|2903.49|2903.49|2903.49|2903.49|2903.49|2903.49|0
1654860760000|2022-06-10 11:32:40|2903.45|2903.45|2903.26|2903.26|2903.45|2903.45|2903.26|2903.26|0
1654860800000|2022-06-10 11:33:20|2903.33|2903.33|2903.33|2903.33|2903.33|2903.33|2903.33|2903.33|0
1654860810000|2022-06-10 11:33:30|2903.4|2903.4|2903.4|2903.4|2903.4|2903.4|2903.4|2903.4|0
1654860820000|2022-06-10 11:33:40|2903.36|2903.36|2903.4|2903.4|2903.4|2903.4|2903.36|2903.36|0
1654860830000|2022-06-10 11:33:50|2903.47|2903.47|2903.47|2903.47|2903.47|2903.47|2903.47|2903.47|0
1654860890000|2022-06-10 11:34:50|2903.14|2903.14|2903.04|2903.04|2903.47|2903.47|2903.04|2903.04|0
1654860900000|2022-06-10 11:35:00|2902.93|2902.93|2903.04|2903.04|2903.04|2903.04|2902.93|2902.93|0
1654860910000|2022-06-10 11:35:10|2902.83|2902.83|2902.93|2902.93|2902.93|2902.93|2902.83|2902.83|0
1654860920000|2022-06-10 11:35:20|2902.6|2902.6|2902.19|2902.19|2902.6|2902.6|2902.19|2902.19|0
1654860930000|2022-06-10 11:35:30|2902.3|2902.3|2902.3|2902.3|2902.3|2902.3|2902.3|2902.3|0
1654860940000|2022-06-10 11:35:40|2902.49|2902.49|2902.23|2902.23|2902.58|2902.58|2902.23|2902.23|0
1654860950000|2022-06-10 11:35:50|2902.56|2902.56|2902.56|2902.56|2902.56|2902.56|2902.56|2902.56|0
1654860960000|2022-06-10 11:36:00|2902.64|2902.64|2902.72|2902.72|2902.72|2902.72|2902.64|2902.64|0
1654860970000|2022-06-10 11:36:10|2903.05|2903.05|2903.05|2903.05|2903.05|2903.05|2903.05|2903.05|0
1654861000000|2022-06-10 11:36:40|2902.97|2902.97|2902.97|2902.97|2902.97|2902.97|2902.97|2902.97|0
1654861010000|2022-06-10 11:36:50|2902.89|2902.89|2902.89|2902.89|2902.89|2902.89|2902.89|2902.89|0
1654861020000|2022-06-10 11:37:00|2902.96|2902.96|2902.96|2902.96|2902.96|2902.96|2902.96|2902.96|0
1654861030000|2022-06-10 11:37:10|2902.76|2902.76|2902.83|2902.83|2902.83|2902.83|2902.76|2902.76|0
1654861040000|2022-06-10 11:37:20|2902.5|2902.5|2902.5|2902.5|2902.5|2902.5|2902.5|2902.5|0
1654861060000|2022-06-10 11:37:40|2902.45|2902.45|2902.41|2902.41|2902.45|2902.45|2902.41|2902.41|0
1654861080000|2022-06-10 11:38:00|2902.05|2902.05|2901.54|2901.54|2902.05|2902.05|2901.54|2901.54|0
1654861100000|2022-06-10 11:38:20|2901.43|2901.43|2901.43|2901.43|2901.43|2901.43|2901.43|2901.43|0
1654861110000|2022-06-10 11:38:30|2901.54|2901.54|2901.43|2901.43|2901.54|2901.54|2901.43|2901.43|0
1654861120000|2022-06-10 11:38:40|2901.54|2901.54|2901.2|2901.2|2901.54|2901.54|2901.2|2901.2|0
1654861130000|2022-06-10 11:38:50|2900.54|2900.54|2900.2|2900.2|2900.54|2900.54|2900.2|2900.2|0
1654861140000|2022-06-10 11:39:00|2900.38|2900.38|2900.27|2900.27|2900.38|2900.38|2900.27|2900.27|0
1654861170000|2022-06-10 11:39:30|2900.19|2900.19|2900.12|2900.12|2900.19|2900.19|2900.12|2900.12|0
1654861190000|2022-06-10 11:39:50|2900.05|2900.05|2900.12|2900.12|2900.12|2900.12|2900.05|2900.05|0
1654861260000|2022-06-10 11:41:00|2900.2|2900.2|2900.53|2900.53|2900.53|2900.53|2900.2|2900.2|0
1654861280000|2022-06-10 11:41:20|2900.64|2900.64|2900.71|2900.71|2900.71|2900.71|2900.64|2900.64|0
1654861300000|2022-06-10 11:41:40|2901.04|2901.04|2901.04|2901.04|2901.04|2901.04|2901.04|2901.04|0
1654861310000|2022-06-10 11:41:50|2901.38|2901.38|2901.38|2901.38|2901.38|2901.38|2901.38|2901.38|0
1654861330000|2022-06-10 11:42:10|2901.47|2901.47|2901.47|2901.47|2901.47|2901.47|2901.47|2901.47|0
1654861350000|2022-06-10 11:42:30|2901.56|2901.56|2901.56|2901.56|2901.56|2901.56|2901.56|2901.56|0
1654861440000|2022-06-10 11:44:00|2901.67|2901.67|2901.67|2901.67|2901.67|2901.67|2901.67|2901.67|0
1654861480000|2022-06-10 11:44:40|2901.54|2901.54|2901.54|2901.54|2901.54|2901.54|2901.54|2901.54|0
1654861500000|2022-06-10 11:45:00|2901.58|2901.58|2901.57|2901.57|2901.58|2901.58|2901.49|2901.49|0
1654861510000|2022-06-10 11:45:10|2901.65|2901.65|2901.65|2901.65|2901.65|2901.65|2901.65|2901.65|0
1654861540000|2022-06-10 11:45:40|2901.73|2901.73|2901.89|2901.89|2901.89|2901.89|2901.73|2901.73|0
1654861560000|2022-06-10 11:46:00|2901.81|2901.81|2902.05|2902.05|2902.05|2902.05|2901.81|2901.81|0
1654861570000|2022-06-10 11:46:10|2901.97|2901.97|2901.3|2901.3|2901.97|2901.97|2901.3|2901.3|0
1654861590000|2022-06-10 11:46:30|2901.2|2901.2|2901.09|2901.09|2901.2|2901.2|2901.09|2901.09|0
1654861600000|2022-06-10 11:46:40|2900.45|2900.45|2900.45|2900.45|2900.45|2900.45|2900.45|2900.45|0
1654861620000|2022-06-10 11:47:00|2900.12|2900.12|2900.12|2900.12|2900.12|2900.12|2900.12|2900.12|0
1654861660000|2022-06-10 11:47:40|2900.1|2900.1|2900.38|2900.38|2900.38|2900.38|2900.1|2900.1|0
1654861720000|2022-06-10 11:48:40|2900.14|2900.14|2899.95|2899.95|2900.14|2900.14|2899.95|2899.95|0
1654861780000|2022-06-10 11:49:40|2899.88|2899.88|2899.88|2899.88|2899.88|2899.88|2899.88|2899.88|0
1654861790000|2022-06-10 11:49:50|2900.27|2900.27|2900.27|2900.27|2900.27|2900.27|2900.27|2900.27|0
1654861800000|2022-06-10 11:50:00|2900.34|2900.34|2900.34|2900.34|2900.34|2900.34|2900.34|2900.34|0
1654861810000|2022-06-10 11:50:10|2900.25|2900.25|2900.33|2900.33|2900.33|2900.33|2900.25|2900.25|0
1654861820000|2022-06-10 11:50:20|2900.12|2900.12|2900.12|2900.12|2900.12|2900.12|2900.12|2900.12|0
1654861890000|2022-06-10 11:51:30|2900.05|2900.05|2900.05|2900.05|2900.05|2900.05|2900.05|2900.05|0
1654861960000|2022-06-10 11:52:40|2900.15|2900.15|2900.15|2900.15|2900.15|2900.15|2900.15|2900.15|0
1654861980000|2022-06-10 11:53:00|2900.26|2900.26|2900.36|2900.36|2900.36|2900.36|2900.26|2900.26|0
1654861990000|2022-06-10 11:53:10|2900.69|2900.69|2900.58|2900.58|2900.69|2900.69|2900.58|2900.58|0
1654862000000|2022-06-10 11:53:20|2900.25|2900.25|2899.86|2899.86|2900.25|2900.25|2899.86|2899.86|0
1654862010000|2022-06-10 11:53:30|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|0
1654862020000|2022-06-10 11:53:40|2899.88|2899.88|2899.88|2899.88|2899.88|2899.88|2899.88|2899.88|0
1654862060000|2022-06-10 11:54:20|2899.95|2899.95|2899.95|2899.95|2899.95|2899.95|2899.95|2899.95|0
1654862140000|2022-06-10 11:55:40|2900.29|2900.29|2900.29|2900.29|2900.29|2900.29|2900.29|2900.29|0
1654862160000|2022-06-10 11:56:00|2900.36|2900.36|2900.36|2900.36|2900.36|2900.36|2900.36|2900.36|0
1654862200000|2022-06-10 11:56:40|2900.44|2900.44|2900.44|2900.44|2900.44|2900.44|2900.44|2900.44|0
1654862210000|2022-06-10 11:56:50|2900.11|2900.11|2900|2900|2900.11|2900.11|2900|2900|0
1654862240000|2022-06-10 11:57:20|2900.11|2900.11|2900.11|2900.11|2900.11|2900.11|2900.11|2900.11|0
1654862340000|2022-06-10 11:59:00|2899.77|2899.77|2899.02|2899.02|2899.77|2899.77|2899.02|2899.02|0
1654862350000|2022-06-10 11:59:10|2899.09|2899.09|2899.05|2899.05|2899.09|2899.09|2899.05|2899.05|0
1654862360000|2022-06-10 11:59:20|2898.72|2898.72|2899.5|2899.5|2899.5|2899.5|2898.72|2898.72|0
1654862370000|2022-06-10 11:59:30|2899.45|2899.45|2899.4|2899.4|2899.45|2899.45|2899.4|2899.4|0
1654862390000|2022-06-10 11:59:50|2899.28|2899.28|2900.19|2900.19|2900.19|2900.19|2899.28|2899.28|0
1654862410000|2022-06-10 12:00:10|2899.86|2899.86|2899.86|2899.86|2899.86|2899.86|2899.86|2899.86|0
1654862420000|2022-06-10 12:00:20|2900.19|2900.19|2900.19|2900.19|2900.19|2900.19|2900.19|2900.19|0
1654862480000|2022-06-10 12:01:20|2900.09|2900.09|2900.2|2900.2|2900.2|2900.2|2900.09|2900.09|0
1654862510000|2022-06-10 12:01:50|2900.15|2900.15|2900.44|2900.44|2900.44|2900.44|2900.15|2900.15|0
1654862520000|2022-06-10 12:02:00|2900.36|2900.36|2901.9|2901.9|2901.9|2901.9|2900.36|2900.36|0
1654862530000|2022-06-10 12:02:10|2902.07|2902.07|2902.69|2902.69|2902.69|2902.69|2902.07|2902.07|0
1654862540000|2022-06-10 12:02:20|2903.02|2903.02|2903.02|2903.02|2903.02|2903.02|2903.02|2903.02|0
1654862560000|2022-06-10 12:02:40|2902.69|2902.69|2902.69|2902.69|2902.69|2902.69|2902.69|2902.69|0
1654862640000|2022-06-10 12:04:00|2902.62|2902.62|2902.62|2902.62|2902.62|2902.62|2902.62|2902.62|0
1654862750000|2022-06-10 12:05:50|2903.28|2903.28|2903.28|2903.28|2903.28|2903.28|2903.28|2903.28|0
1654862790000|2022-06-10 12:06:30|2903.64|2903.64|2903.64|2903.64|2903.64|2903.64|2903.64|2903.64|0
1654862800000|2022-06-10 12:06:40|2903.71|2903.71|2903.71|2903.71|2903.71|2903.71|2903.71|2903.71|0
1654862810000|2022-06-10 12:06:50|2904.37|2904.37|2905.04|2905.04|2905.04|2905.04|2904.37|2904.37|0
1654862820000|2022-06-10 12:07:00|2905.23|2905.23|2906.75|2906.75|2906.75|2906.75|2905.23|2905.23|0
1654862830000|2022-06-10 12:07:10|2906.83|2906.83|2907.16|2907.16|2907.16|2907.16|2906.83|2906.83|0
1654862840000|2022-06-10 12:07:20|2907.06|2907.06|2907.06|2907.06|2907.06|2907.06|2907.06|2907.06|0
1654862850000|2022-06-10 12:07:30|2906.73|2906.73|2905.29|2905.29|2906.73|2906.73|2905.29|2905.29|0
1654862860000|2022-06-10 12:07:40|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|0
1654862890000|2022-06-10 12:08:10|2905.29|2905.29|2905.29|2905.29|2905.29|2905.29|2905.29|2905.29|0
1654862900000|2022-06-10 12:08:20|2905.62|2905.62|2905.62|2905.62|2905.62|2905.62|2905.62|2905.62|0
1654862910000|2022-06-10 12:08:30|2905.96|2905.96|2905.96|2905.96|2905.96|2905.96|2905.96|2905.96|0
1654862940000|2022-06-10 12:09:00|2906.29|2906.29|2906.29|2906.29|2906.29|2906.29|2906.29|2906.29|0
1654862950000|2022-06-10 12:09:10|2906.4|2906.4|2906.4|2906.4|2906.4|2906.4|2906.4|2906.4|0
1654862960000|2022-06-10 12:09:20|2906.17|2906.17|2906.17|2906.17|2906.17|2906.17|2906.17|2906.17|0
1654862970000|2022-06-10 12:09:30|2905.83|2905.83|2905.83|2905.83|2905.83|2905.83|2905.83|2905.83|0
1654862990000|2022-06-10 12:09:50|2905.67|2905.67|2905.71|2905.71|2905.71|2905.71|2905.67|2905.67|0
1654863000000|2022-06-10 12:10:00|2905.76|2905.76|2905.76|2905.76|2905.76|2905.76|2905.76|2905.76|0
1654863010000|2022-06-10 12:10:10|2905.86|2905.86|2906.06|2906.06|2906.06|2906.06|2905.86|2905.86|0
1654863020000|2022-06-10 12:10:20|2906.1|2906.1|2906.1|2906.1|2906.1|2906.1|2906.1|2906.1|0
1654863060000|2022-06-10 12:11:00|2906.43|2906.43|2906.43|2906.43|2906.43|2906.43|2906.43|2906.43|0
1654863070000|2022-06-10 12:11:10|2906.54|2906.54|2906.54|2906.54|2906.54|2906.54|2906.54|2906.54|0
1654863090000|2022-06-10 12:11:30|2906.72|2906.72|2906.72|2906.72|2906.72|2906.72|2906.72|2906.72|0
1654863150000|2022-06-10 12:12:30|2906.83|2906.83|2906.83|2906.83|2906.83|2906.83|2906.83|2906.83|0
1654863170000|2022-06-10 12:12:50|2906.91|2906.91|2906.91|2906.91|2906.91|2906.91|2906.91|2906.91|0
1654863200000|2022-06-10 12:13:20|2906.96|2906.96|2906.96|2906.96|2906.96|2906.96|2906.96|2906.96|0
1654863220000|2022-06-10 12:13:40|2907.06|2907.06|2907.06|2907.06|2907.06|2907.06|2907.06|2907.06|0
1654863250000|2022-06-10 12:14:10|2907.14|2907.14|2907.14|2907.14|2907.14|2907.14|2907.14|2907.14|0
1654863340000|2022-06-10 12:15:40|2907.03|2907.03|2907.03|2907.03|2907.03|2907.03|2907.03|2907.03|0
1654863370000|2022-06-10 12:16:10|2907.19|2907.19|2907.19|2907.19|2907.19|2907.19|2907.19|2907.19|0
1654863390000|2022-06-10 12:16:30|2906.85|2906.85|2906.85|2906.85|2906.85|2906.85|2906.85|2906.85|0
1654863400000|2022-06-10 12:16:40|2907.19|2907.19|2907.19|2907.19|2907.19|2907.19|2907.19|2907.19|0
1654863410000|2022-06-10 12:16:50|2907.29|2907.29|2907.29|2907.29|2907.29|2907.29|2907.29|2907.29|0
1654863450000|2022-06-10 12:17:30|2907.34|2907.34|2907.34|2907.34|2907.34|2907.34|2907.34|2907.34|0
1654863470000|2022-06-10 12:17:50|2907.42|2907.42|2907.42|2907.42|2907.42|2907.42|2907.42|2907.42|0
1654863480000|2022-06-10 12:18:00|2907.55|2907.55|2907.88|2907.88|2907.88|2907.88|2907.55|2907.55|0
1654863500000|2022-06-10 12:18:20|2907.96|2907.96|2906.62|2906.62|2907.96|2907.96|2906.62|2906.62|0
1654863510000|2022-06-10 12:18:30|2906.46|2906.46|2905.7|2905.7|2906.46|2906.46|2905.7|2905.7|0
1654863520000|2022-06-10 12:18:40|2906.03|2906.03|2905.92|2905.92|2906.03|2906.03|2905.92|2905.92|0
1654863530000|2022-06-10 12:18:50|2905.82|2905.82|2905.49|2905.49|2905.82|2905.82|2905.49|2905.49|0
1654863570000|2022-06-10 12:19:30|2905.33|2905.33|2905.25|2905.25|2905.33|2905.33|2905.25|2905.25|0
1654863590000|2022-06-10 12:19:50|2905.15|2905.15|2905.05|2905.05|2905.15|2905.15|2905.05|2905.05|0
1654863610000|2022-06-10 12:20:10|2904.94|2904.94|2904.94|2904.94|2904.94|2904.94|2904.94|2904.94|0
1654863640000|2022-06-10 12:20:40|2905.27|2905.27|2905.27|2905.27|2905.27|2905.27|2905.27|2905.27|0
1654863670000|2022-06-10 12:21:10|2905.2|2905.2|2905.2|2905.2|2905.2|2905.2|2905.2|2905.2|0
1654863720000|2022-06-10 12:22:00|2904.86|2904.86|2904.86|2904.86|2904.86|2904.86|2904.86|2904.86|0
1654863730000|2022-06-10 12:22:10|2905.2|2905.2|2905.2|2905.2|2905.2|2905.2|2905.2|2905.2|0
1654863790000|2022-06-10 12:23:10|2905.12|2905.12|2905.12|2905.12|2905.12|2905.12|2905.12|2905.12|0
1654863820000|2022-06-10 12:23:40|2905.04|2905.04|2905.04|2905.04|2905.04|2905.04|2905.04|2905.04|0
1654863830000|2022-06-10 12:23:50|2905.12|2905.12|2905.12|2905.12|2905.12|2905.12|2905.12|2905.12|0
1654863880000|2022-06-10 12:24:40|2905.02|2905.02|2905.02|2905.02|2905.02|2905.02|2905.02|2905.02|0
1654863900000|2022-06-10 12:25:00|2904.92|2904.92|2904.83|2904.83|2904.92|2904.92|2904.83|2904.83|0
1654863910000|2022-06-10 12:25:10|2904.93|2904.93|2904.96|2904.96|2905.14|2905.14|2904.93|2904.93|0
1654863970000|2022-06-10 12:26:10|2905.19|2905.19|2905.19|2905.19|2905.19|2905.19|2905.19|2905.19|0
1654863980000|2022-06-10 12:26:20|2905.4|2905.4|2905.24|2905.24|2905.4|2905.4|2905.24|2905.24|0
1654863990000|2022-06-10 12:26:30|2905.06|2905.06|2905.5|2905.5|2905.61|2905.61|2905.06|2905.06|0
1654864000000|2022-06-10 12:26:40|2905.42|2905.42|2905.23|2905.23|2905.42|2905.42|2905.23|2905.23|0
1654864010000|2022-06-10 12:26:50|2905.16|2905.16|2905.16|2905.16|2905.16|2905.16|2905.16|2905.16|0
1654864020000|2022-06-10 12:27:00|2905.24|2905.24|2905.24|2905.24|2905.24|2905.24|2905.24|2905.24|0
1654864030000|2022-06-10 12:27:10|2905.35|2905.35|2905.35|2905.35|2905.35|2905.35|2905.35|2905.35|0
1654864070000|2022-06-10 12:27:50|2905.68|2905.68|2906.29|2906.29|2906.29|2906.29|2905.68|2905.68|0
1654864080000|2022-06-10 12:28:00|2906.21|2906.21|2906.21|2906.21|2906.21|2906.21|2906.21|2906.21|0
1654864120000|2022-06-10 12:28:40|2906.31|2906.31|2906.31|2906.31|2906.31|2906.31|2906.31|2906.31|0
1654864140000|2022-06-10 12:29:00|2906.23|2906.23|2906.23|2906.23|2906.23|2906.23|2906.23|2906.23|0
1654864160000|2022-06-10 12:29:20|2905.82|2905.82|2905.22|2905.22|2905.82|2905.82|2905.22|2905.22|0
1654864190000|2022-06-10 12:29:50|2905.11|2905.11|2904.99|2904.99|2905.11|2905.11|2904.99|2904.99|0
1654864200000|2022-06-10 12:30:00|2903.71|2903.71|2896.11|2896.11|2903.71|2903.71|2896.11|2896.11|0
1654864210000|2022-06-10 12:30:10|2896.18|2896.18|2898.09|2898.09|2898.09|2898.09|2894.28|2894.28|0
1654864220000|2022-06-10 12:30:20|2898.46|2898.46|2910.05|2910.05|2910.05|2910.05|2898.46|2898.46|0
1654864230000|2022-06-10 12:30:30|2912.17|2912.17|2917.81|2917.81|2919.09|2919.09|2912.17|2912.17|0
1654864240000|2022-06-10 12:30:40|2917.69|2917.69|2912.93|2912.93|2917.69|2917.69|2912.93|2912.93|0
1654864250000|2022-06-10 12:30:50|2912.27|2912.27|2906.71|2906.71|2912.27|2912.27|2906.71|2906.71|0
1654864260000|2022-06-10 12:31:00|2906.53|2906.53|2902.32|2902.32|2906.53|2906.53|2902.32|2902.32|0
1654864270000|2022-06-10 12:31:10|2902.4|2902.4|2902.24|2902.24|2902.51|2902.51|2902.19|2902.19|0
1654864280000|2022-06-10 12:31:20|2902.32|2902.32|2903.07|2903.07|2903.24|2903.24|2902.32|2902.32|0
1654864290000|2022-06-10 12:31:30|2903.37|2903.37|2903.59|2903.59|2903.59|2903.59|2903.37|2903.37|0
1654864300000|2022-06-10 12:31:40|2903.41|2903.41|2903.33|2903.33|2903.41|2903.41|2903.33|2903.33|0
1654864310000|2022-06-10 12:31:50|2903.43|2903.43|2903.43|2903.43|2903.43|2903.43|2903.43|2903.43|0
1654864320000|2022-06-10 12:32:00|2903.33|2903.33|2901.17|2901.17|2903.33|2903.33|2901.17|2901.17|0
1654864330000|2022-06-10 12:32:10|2902.41|2902.41|2902.17|2902.17|2902.41|2902.41|2902.17|2902.17|0
1654864340000|2022-06-10 12:32:20|2902.28|2902.28|2901.18|2901.18|2902.28|2902.28|2900.85|2900.85|0
1654864360000|2022-06-10 12:32:40|2901.07|2901.07|2901.07|2901.07|2901.07|2901.07|2901.07|2901.07|0
1654864380000|2022-06-10 12:33:00|2901.21|2901.21|2901.21|2901.21|2901.21|2901.21|2901.21|2901.21|0
1654864390000|2022-06-10 12:33:10|2901.1|2901.1|2900.86|2900.86|2901.1|2901.1|2900.86|2900.86|0
1654864400000|2022-06-10 12:33:20|2900.62|2900.62|2900.98|2900.98|2900.98|2900.98|2900.41|2900.41|0
1654864410000|2022-06-10 12:33:30|2900.8|2900.8|2900.8|2900.8|2900.8|2900.8|2900.8|2900.8|0
1654864430000|2022-06-10 12:33:50|2900.64|2900.64|2900.64|2900.64|2900.64|2900.64|2900.64|2900.64|0
1654864440000|2022-06-10 12:34:00|2900.53|2900.53|2898.59|2898.59|2900.53|2900.53|2898.59|2898.59|0
1654864450000|2022-06-10 12:34:10|2898.52|2898.52|2898.52|2898.52|2898.52|2898.52|2898.52|2898.52|0
1654864460000|2022-06-10 12:34:20|2898.41|2898.41|2896.21|2896.21|2898.41|2898.41|2896.09|2896.09|0
1654864470000|2022-06-10 12:34:30|2896.54|2896.54|2896.59|2896.59|2896.59|2896.59|2896.54|2896.54|0
1654864490000|2022-06-10 12:34:50|2895.83|2895.83|2895.83|2895.83|2895.83|2895.83|2895.83|2895.83|0
1654864500000|2022-06-10 12:35:00|2895.5|2895.5|2895.79|2895.79|2895.83|2895.83|2895.5|2895.5|0
1654864510000|2022-06-10 12:35:10|2896.12|2896.12|2895.96|2895.96|2896.12|2896.12|2895.96|2895.96|0
1654864520000|2022-06-10 12:35:20|2896.08|2896.08|2896.08|2896.08|2896.08|2896.08|2896.08|2896.08|0
1654864530000|2022-06-10 12:35:30|2895.98|2895.98|2895.98|2895.98|2895.98|2895.98|2895.98|2895.98|0
1654864560000|2022-06-10 12:36:00|2895.9|2895.9|2895.9|2895.9|2895.9|2895.9|2895.9|2895.9|0
1654864570000|2022-06-10 12:36:10|2895.57|2895.57|2895.57|2895.57|2895.57|2895.57|2895.57|2895.57|0
1654864580000|2022-06-10 12:36:20|2895.47|2895.47|2895.47|2895.47|2895.47|2895.47|2895.47|2895.47|0
1654864600000|2022-06-10 12:36:40|2895.39|2895.39|2895.39|2895.39|2895.39|2895.39|2895.39|2895.39|0
1654864610000|2022-06-10 12:36:50|2895.48|2895.48|2895.48|2895.48|2895.48|2895.48|2895.48|2895.48|0
1654864620000|2022-06-10 12:37:00|2895.56|2895.56|2895.56|2895.56|2895.56|2895.56|2895.56|2895.56|0
1654864630000|2022-06-10 12:37:10|2895.65|2895.65|2895.73|2895.73|2895.73|2895.73|2895.65|2895.65|0
1654864640000|2022-06-10 12:37:20|2895.75|2895.75|2895.75|2895.75|2895.75|2895.75|2895.75|2895.75|0
1654864650000|2022-06-10 12:37:30|2895.68|2895.68|2895.42|2895.42|2895.68|2895.68|2895.42|2895.42|0
1654864660000|2022-06-10 12:37:40|2895.34|2895.34|2895.34|2895.34|2895.34|2895.34|2895.34|2895.34|0
1654864670000|2022-06-10 12:37:50|2894.67|2894.67|2894.67|2894.67|2894.67|2894.67|2894.67|2894.67|0
1654864690000|2022-06-10 12:38:10|2894.49|2894.49|2894.49|2894.49|2894.49|2894.49|2894.49|2894.49|0
1654864700000|2022-06-10 12:38:20|2894.41|2894.41|2894.75|2894.75|2894.75|2894.75|2894.41|2894.41|0
1654864710000|2022-06-10 12:38:30|2894.64|2894.64|2894.54|2894.54|2894.64|2894.64|2894.54|2894.54|0
1654864720000|2022-06-10 12:38:40|2894.5|2894.5|2894.5|2894.5|2894.5|2894.5|2894.5|2894.5|0
1654864740000|2022-06-10 12:39:00|2895.17|2895.17|2895.34|2895.34|2895.34|2895.34|2895.17|2895.17|0
1654864760000|2022-06-10 12:39:20|2894.68|2894.68|2894.68|2894.68|2894.68|2894.68|2894.68|2894.68|0
1654864770000|2022-06-10 12:39:30|2894.65|2894.65|2894.65|2894.65|2894.65|2894.65|2894.65|2894.65|0
1654864780000|2022-06-10 12:39:40|2894.99|2894.99|2894.87|2894.87|2894.99|2894.99|2894.87|2894.87|0
1654864820000|2022-06-10 12:40:20|2895.11|2895.11|2895.11|2895.11|2895.11|2895.11|2895.11|2895.11|0
1654864830000|2022-06-10 12:40:30|2895.19|2895.19|2895.19|2895.19|2895.19|2895.19|2895.19|2895.19|0
1654864850000|2022-06-10 12:40:50|2895.52|2895.52|2895.7|2895.7|2895.7|2895.7|2895.52|2895.52|0
1654864860000|2022-06-10 12:41:00|2895.86|2895.86|2897.07|2897.07|2897.07|2897.07|2895.86|2895.86|0
1654864870000|2022-06-10 12:41:10|2897.35|2897.35|2898.85|2898.85|2898.85|2898.85|2897.35|2897.35|0
1654864880000|2022-06-10 12:41:20|2898.95|2898.95|2899.04|2899.04|2899.04|2899.04|2898.95|2898.95|0
1654864910000|2022-06-10 12:41:50|2898.96|2898.96|2899.42|2899.42|2899.42|2899.42|2898.96|2898.96|0
1654864920000|2022-06-10 12:42:00|2899.62|2899.62|2899.21|2899.21|2899.88|2899.88|2899.21|2899.21|0
1654864930000|2022-06-10 12:42:10|2899.29|2899.29|2899.29|2899.29|2899.29|2899.29|2899.29|2899.29|0
1654864960000|2022-06-10 12:42:40|2899.96|2899.96|2900.54|2900.54|2900.87|2900.87|2899.63|2899.63|0
1654864970000|2022-06-10 12:42:50|2900.44|2900.44|2900.02|2900.02|2900.44|2900.44|2900.02|2900.02|0
1654865010000|2022-06-10 12:43:30|2899.98|2899.98|2899.98|2899.98|2899.98|2899.98|2899.98|2899.98|0
1654865020000|2022-06-10 12:43:40|2900.31|2900.31|2900.66|2900.66|2900.66|2900.66|2900.31|2900.31|0
1654865040000|2022-06-10 12:44:00|2900.87|2900.87|2900.87|2900.87|2900.87|2900.87|2900.87|2900.87|0
1654865060000|2022-06-10 12:44:20|2901.07|2901.07|2901.18|2901.18|2901.18|2901.18|2901.07|2901.07|0
1654865080000|2022-06-10 12:44:40|2901.39|2901.39|2901.39|2901.39|2901.39|2901.39|2901.39|2901.39|0
1654865100000|2022-06-10 12:45:00|2901.05|2901.05|2901.45|2901.45|2901.45|2901.45|2901.05|2901.05|0
1654865110000|2022-06-10 12:45:10|2901.77|2901.77|2903.32|2903.32|2903.32|2903.32|2901.77|2901.77|0
1654865130000|2022-06-10 12:45:30|2903.4|2903.4|2903.4|2903.4|2903.4|2903.4|2903.4|2903.4|0
1654865140000|2022-06-10 12:45:40|2903.76|2903.76|2903.76|2903.76|2903.76|2903.76|2903.76|2903.76|0
1654865190000|2022-06-10 12:46:30|2903.42|2903.42|2903.42|2903.42|2903.42|2903.42|2903.42|2903.42|0
1654865200000|2022-06-10 12:46:40|2903.76|2903.76|2904.27|2904.27|2904.27|2904.27|2903.76|2903.76|0
1654865220000|2022-06-10 12:47:00|2904.55|2904.55|2904.71|2904.71|2904.71|2904.71|2904.55|2904.55|0
1654865280000|2022-06-10 12:48:00|2904.38|2904.38|2904.3|2904.3|2904.38|2904.38|2904.3|2904.3|0
1654865300000|2022-06-10 12:48:20|2904.32|2904.32|2904.32|2904.32|2904.32|2904.32|2904.32|2904.32|0
1654865310000|2022-06-10 12:48:30|2904.43|2904.43|2904.43|2904.43|2904.43|2904.43|2904.43|2904.43|0
1654865350000|2022-06-10 12:49:10|2904.35|2904.35|2904.35|2904.35|2904.35|2904.35|2904.35|2904.35|0
1654865360000|2022-06-10 12:49:20|2904.25|2904.25|2904.25|2904.25|2904.25|2904.25|2904.25|2904.25|0
1654865380000|2022-06-10 12:49:40|2904.17|2904.17|2903.85|2903.85|2904.17|2904.17|2903.85|2903.85|0
1654865390000|2022-06-10 12:49:50|2903.62|2903.62|2903.7|2903.7|2903.7|2903.7|2903.62|2903.62|0
1654865400000|2022-06-10 12:50:00|2903.36|2903.36|2901.89|2901.89|2903.36|2903.36|2901.89|2901.89|0
1654865410000|2022-06-10 12:50:10|2901.85|2901.85|2901.85|2901.85|2901.85|2901.85|2901.85|2901.85|0
1654865420000|2022-06-10 12:50:20|2901.75|2901.75|2901.75|2901.75|2901.75|2901.75|2901.75|2901.75|0
1654865430000|2022-06-10 12:50:30|2901.42|2901.42|2901.42|2901.42|2901.42|2901.42|2901.42|2901.42|0
1654865440000|2022-06-10 12:50:40|2901.32|2901.32|2901.03|2901.03|2901.32|2901.32|2901.03|2901.03|0
1654865450000|2022-06-10 12:50:50|2900.92|2900.92|2900.92|2900.92|2900.92|2900.92|2900.92|2900.92|0
1654865460000|2022-06-10 12:51:00|2900.88|2900.88|2900.88|2900.88|2900.88|2900.88|2900.88|2900.88|0
1654865470000|2022-06-10 12:51:10|2900.8|2900.8|2900.8|2900.8|2900.8|2900.8|2900.8|2900.8|0
1654865480000|2022-06-10 12:51:20|2900.73|2900.73|2900.65|2900.65|2900.73|2900.73|2900.65|2900.65|0
1654865490000|2022-06-10 12:51:30|2900.57|2900.57|2899.9|2899.9|2900.57|2900.57|2899.9|2899.9|0
1654865500000|2022-06-10 12:51:40|2899.82|2899.82|2899.74|2899.74|2899.82|2899.82|2899.74|2899.74|0
1654865510000|2022-06-10 12:51:50|2899.41|2899.41|2899.14|2899.14|2899.45|2899.45|2899.14|2899.14|0
1654865520000|2022-06-10 12:52:00|2898.85|2898.85|2898.85|2898.85|2898.85|2898.85|2898.85|2898.85|0
1654865530000|2022-06-10 12:52:10|2898.77|2898.77|2898.33|2898.33|2898.77|2898.77|2898.33|2898.33|0
1654865540000|2022-06-10 12:52:20|2898.22|2898.22|2898.14|2898.14|2898.22|2898.22|2898.14|2898.14|0
1654865550000|2022-06-10 12:52:30|2897.96|2897.96|2897.96|2897.96|2897.96|2897.96|2897.96|2897.96|0
1654865560000|2022-06-10 12:52:40|2897.85|2897.85|2897.3|2897.3|2897.85|2897.85|2897.3|2897.3|0
1654865570000|2022-06-10 12:52:50|2897.34|2897.34|2897.34|2897.34|2897.34|2897.34|2897.34|2897.34|0
1654865580000|2022-06-10 12:53:00|2897.3|2897.3|2897.3|2897.3|2897.3|2897.3|2897.3|2897.3|0
1654865590000|2022-06-10 12:53:10|2897.63|2897.63|2897.71|2897.71|2897.71|2897.71|2897.63|2897.63|0
1654865600000|2022-06-10 12:53:20|2897.89|2897.89|2897.99|2897.99|2898.07|2898.07|2897.89|2897.89|0
1654865610000|2022-06-10 12:53:30|2898.15|2898.15|2897.94|2897.94|2898.15|2898.15|2897.94|2897.94|0
1654865620000|2022-06-10 12:53:40|2898.02|2898.02|2897.92|2897.92|2898.02|2898.02|2897.92|2897.92|0
1654865670000|2022-06-10 12:54:30|2898.25|2898.25|2898.23|2898.23|2898.25|2898.25|2898.23|2898.23|0
1654865680000|2022-06-10 12:54:40|2898.31|2898.31|2898.31|2898.31|2898.31|2898.31|2898.31|2898.31|0
1654865690000|2022-06-10 12:54:50|2898.24|2898.24|2898.09|2898.09|2898.24|2898.24|2898.09|2898.09|0
1654865700000|2022-06-10 12:55:00|2897.76|2897.76|2897.76|2897.76|2897.76|2897.76|2897.76|2897.76|0
1654865710000|2022-06-10 12:55:10|2897.68|2897.68|2897.68|2897.68|2897.68|2897.68|2897.68|2897.68|0
1654865720000|2022-06-10 12:55:20|2897.75|2897.75|2897.75|2897.75|2897.75|2897.75|2897.75|2897.75|0
1654865740000|2022-06-10 12:55:40|2897.63|2897.63|2897.63|2897.63|2897.63|2897.63|2897.63|2897.63|0
1654865750000|2022-06-10 12:55:50|2897.56|2897.56|2897.38|2897.38|2897.56|2897.56|2897.38|2897.38|0
1654865760000|2022-06-10 12:56:00|2897.17|2897.17|2897|2897|2897.17|2897.17|2897|2897|0
1654865770000|2022-06-10 12:56:10|2896.88|2896.88|2896.69|2896.69|2896.88|2896.88|2896.69|2896.69|0
1654865780000|2022-06-10 12:56:20|2896.59|2896.59|2896.59|2896.59|2896.59|2896.59|2896.59|2896.59|0
1654865810000|2022-06-10 12:56:50|2896.38|2896.38|2896.24|2896.24|2896.38|2896.38|2896.24|2896.24|0
1654865820000|2022-06-10 12:57:00|2896.32|2896.32|2896.32|2896.32|2896.32|2896.32|2896.32|2896.32|0
1654865830000|2022-06-10 12:57:10|2896.96|2896.96|2896.96|2896.96|2896.96|2896.96|2896.96|2896.96|0
1654865850000|2022-06-10 12:57:30|2897.04|2897.04|2897.04|2897.04|2897.04|2897.04|2897.04|2897.04|0
1654865880000|2022-06-10 12:58:00|2896.71|2896.71|2896.64|2896.64|2896.71|2896.71|2896.64|2896.64|0
1654865890000|2022-06-10 12:58:10|2896.22|2896.22|2896.15|2896.15|2896.22|2896.22|2896.15|2896.15|0
1654865920000|2022-06-10 12:58:40|2896.05|2896.05|2896.05|2896.05|2896.05|2896.05|2896.05|2896.05|0
1654865930000|2022-06-10 12:58:50|2895.82|2895.82|2895.82|2895.82|2895.82|2895.82|2895.82|2895.82|0
1654865940000|2022-06-10 12:59:00|2895.74|2895.74|2895.23|2895.23|2895.74|2895.74|2895.23|2895.23|0
1654865960000|2022-06-10 12:59:20|2895.41|2895.41|2895.09|2895.09|2895.41|2895.41|2895.09|2895.09|0
1654865980000|2022-06-10 12:59:40|2894.98|2894.98|2894.98|2894.98|2894.98|2894.98|2894.98|2894.98|0
1654865990000|2022-06-10 12:59:50|2894.9|2894.9|2894.9|2894.9|2894.9|2894.9|2894.9|2894.9|0
1654866010000|2022-06-10 13:00:10|2894.74|2894.74|2894.74|2894.74|2894.74|2894.74|2894.74|2894.74|0
1654866020000|2022-06-10 13:00:20|2895.07|2895.07|2895.34|2895.34|2895.34|2895.34|2895.07|2895.07|0
1654866030000|2022-06-10 13:00:30|2895.42|2895.42|2895.42|2895.42|2895.42|2895.42|2895.42|2895.42|0
1654866040000|2022-06-10 13:00:40|2895.49|2895.49|2895.6|2895.6|2895.6|2895.6|2895.49|2895.49|0
1654866050000|2022-06-10 13:00:50|2895.68|2895.68|2895.68|2895.68|2895.68|2895.68|2895.68|2895.68|0
1654866060000|2022-06-10 13:01:00|2896.01|2896.01|2895.91|2895.91|2896.08|2896.08|2895.91|2895.91|0
1654866090000|2022-06-10 13:01:30|2896.24|2896.24|2896.85|2896.85|2896.85|2896.85|2896.24|2896.24|0
1654866110000|2022-06-10 13:01:50|2896.77|2896.77|2896.77|2896.77|2896.77|2896.77|2896.77|2896.77|0
1654866130000|2022-06-10 13:02:10|2896.98|2896.98|2896.98|2896.98|2896.98|2896.98|2896.98|2896.98|0
1654866160000|2022-06-10 13:02:40|2897.15|2897.15|2897.15|2897.15|2897.15|2897.15|2897.15|2897.15|0
1654866180000|2022-06-10 13:03:00|2897.26|2897.26|2897.26|2897.26|2897.26|2897.26|2897.26|2897.26|0
1654866190000|2022-06-10 13:03:10|2897.18|2897.18|2897.85|2897.85|2897.85|2897.85|2897.18|2897.18|0
1654866200000|2022-06-10 13:03:20|2897.75|2897.75|2897.75|2897.75|2897.75|2897.75|2897.75|2897.75|0
1654866210000|2022-06-10 13:03:30|2898.09|2898.09|2898.09|2898.09|2898.09|2898.09|2898.09|2898.09|0
1654866220000|2022-06-10 13:03:40|2898.06|2898.06|2897.88|2897.88|2898.06|2898.06|2897.88|2897.88|0
1654866240000|2022-06-10 13:04:00|2897.96|2897.96|2897.96|2897.96|2897.96|2897.96|2897.96|2897.96|0
1654866250000|2022-06-10 13:04:10|2898.05|2898.05|2897.97|2897.97|2898.05|2898.05|2897.97|2897.97|0
1654866260000|2022-06-10 13:04:20|2897.93|2897.93|2897.93|2897.93|2897.93|2897.93|2897.93|2897.93|0
1654866310000|2022-06-10 13:05:10|2897.89|2897.89|2897.89|2897.89|2897.89|2897.89|2897.89|2897.89|0
1654866320000|2022-06-10 13:05:20|2897.8|2897.8|2897.72|2897.72|2897.8|2897.8|2897.72|2897.72|0
1654866330000|2022-06-10 13:05:30|2897.52|2897.52|2897.4|2897.4|2897.52|2897.52|2897.4|2897.4|0
1654866340000|2022-06-10 13:05:40|2897.32|2897.32|2897.32|2897.32|2897.32|2897.32|2897.32|2897.32|0
1654866350000|2022-06-10 13:05:50|2897.24|2897.24|2897.13|2897.13|2897.35|2897.35|2897.13|2897.13|0
1654866360000|2022-06-10 13:06:00|2897.02|2897.02|2896.36|2896.36|2897.09|2897.09|2896.36|2896.36|0
1654866370000|2022-06-10 13:06:10|2896.24|2896.24|2896.2|2896.2|2896.24|2896.24|2896.01|2896.01|0
1654866400000|2022-06-10 13:06:40|2896.13|2896.13|2896.49|2896.49|2896.49|2896.49|2896.13|2896.13|0
1654866410000|2022-06-10 13:06:50|2896.37|2896.37|2896.37|2896.37|2896.37|2896.37|2896.37|2896.37|0
1654866420000|2022-06-10 13:07:00|2896.29|2896.29|2896.29|2896.29|2896.29|2896.29|2896.29|2896.29|0
1654866450000|2022-06-10 13:07:30|2896.2|2896.2|2896.2|2896.2|2896.2|2896.2|2896.2|2896.2|0
1654866470000|2022-06-10 13:07:50|2896.1|2896.1|2896.1|2896.1|2896.1|2896.1|2896.1|2896.1|0
1654866480000|2022-06-10 13:08:00|2896.03|2896.03|2894.78|2894.78|2896.03|2896.03|2894.78|2894.78|0
1654866490000|2022-06-10 13:08:10|2894.62|2894.62|2893.74|2893.74|2894.62|2894.62|2893.74|2893.74|0
1654866500000|2022-06-10 13:08:20|2893.84|2893.84|2893.84|2893.84|2893.84|2893.84|2893.84|2893.84|0
1654866510000|2022-06-10 13:08:30|2894.18|2894.18|2894.18|2894.18|2894.18|2894.18|2894.07|2894.07|0
1654866520000|2022-06-10 13:08:40|2894.09|2894.09|2894.09|2894.09|2894.09|2894.09|2894.09|2894.09|0
1654866540000|2022-06-10 13:09:00|2894.01|2894.01|2894.01|2894.01|2894.01|2894.01|2894.01|2894.01|0
1654866550000|2022-06-10 13:09:10|2893.68|2893.68|2893.68|2893.68|2893.68|2893.68|2893.68|2893.68|0
1654866560000|2022-06-10 13:09:20|2893.5|2893.5|2893.5|2893.5|2893.5|2893.5|2893.5|2893.5|0
1654866610000|2022-06-10 13:10:10|2893.36|2893.36|2893.36|2893.36|2893.43|2893.43|2893.36|2893.36|0
1654866620000|2022-06-10 13:10:20|2893.19|2893.19|2892.78|2892.78|2893.19|2893.19|2892.78|2892.78|0
1654866630000|2022-06-10 13:10:30|2892.68|2892.68|2892.72|2892.72|2892.72|2892.72|2892.68|2892.68|0
1654866650000|2022-06-10 13:10:50|2892.86|2892.86|2892.86|2892.86|2892.86|2892.86|2892.86|2892.86|0
1654866670000|2022-06-10 13:11:10|2892.79|2892.79|2892.79|2892.79|2892.79|2892.79|2892.79|2892.79|0
1654866680000|2022-06-10 13:11:20|2892.74|2892.74|2892.74|2892.74|2892.74|2892.74|2892.74|2892.74|0
1654866710000|2022-06-10 13:11:50|2892.85|2892.85|2892.75|2892.75|2892.85|2892.85|2892.75|2892.75|0
1654866720000|2022-06-10 13:12:00|2892.85|2892.85|2892.7|2892.7|2892.85|2892.85|2892.7|2892.7|0
1654866740000|2022-06-10 13:12:20|2892.78|2892.78|2892.44|2892.44|2892.78|2892.78|2892.44|2892.44|0
1654866760000|2022-06-10 13:12:40|2892.27|2892.27|2892.27|2892.27|2892.27|2892.27|2892.27|2892.27|0
1654866780000|2022-06-10 13:13:00|2892.34|2892.34|2892.34|2892.34|2892.34|2892.34|2892.34|2892.34|0
1654866800000|2022-06-10 13:13:20|2892.26|2892.26|2891.09|2891.09|2892.26|2892.26|2891.09|2891.09|0
1654866810000|2022-06-10 13:13:30|2890.88|2890.88|2890.88|2890.88|2890.88|2890.88|2890.88|2890.88|0
1654866820000|2022-06-10 13:13:40|2890.78|2890.78|2890.78|2890.78|2890.78|2890.78|2890.78|2890.78|0
1654866840000|2022-06-10 13:14:00|2890.71|2890.71|2890.36|2890.36|2890.71|2890.71|2890.36|2890.36|0
1654866850000|2022-06-10 13:14:10|2890.26|2890.26|2890.26|2890.26|2890.26|2890.26|2890.26|2890.26|0
1654866870000|2022-06-10 13:14:30|2890.6|2890.6|2890.65|2890.65|2890.65|2890.65|2890.6|2890.6|0
1654866880000|2022-06-10 13:14:40|2890.8|2890.8|2891.07|2891.07|2891.07|2891.07|2890.8|2890.8|0
1654866890000|2022-06-10 13:14:50|2891.41|2891.41|2891.41|2891.41|2891.41|2891.41|2891.41|2891.41|0
1654866900000|2022-06-10 13:15:00|2891.28|2891.28|2891.92|2891.92|2891.92|2891.92|2891.28|2891.28|0
1654866910000|2022-06-10 13:15:10|2892.12|2892.12|2892.37|2892.37|2892.37|2892.37|2892.12|2892.12|0
1654866920000|2022-06-10 13:15:20|2892.45|2892.45|2892.55|2892.55|2892.6|2892.6|2892.45|2892.45|0
1654866930000|2022-06-10 13:15:30|2892.53|2892.53|2892.54|2892.54|2892.54|2892.54|2892.53|2892.53|0
1654866940000|2022-06-10 13:15:40|2892.65|2892.65|2892.65|2892.65|2892.65|2892.65|2892.65|2892.65|0
1654866970000|2022-06-10 13:16:10|2892.72|2892.72|2892.48|2892.48|2892.72|2892.72|2892.48|2892.48|0
1654866980000|2022-06-10 13:16:20|2892.14|2892.14|2892.17|2892.17|2892.17|2892.17|2892.14|2892.14|0
1654866990000|2022-06-10 13:16:30|2892.13|2892.13|2892.21|2892.21|2892.21|2892.21|2892.13|2892.13|0
1654867010000|2022-06-10 13:16:50|2892.06|2892.06|2892.06|2892.06|2892.06|2892.06|2892.06|2892.06|0
1654867070000|2022-06-10 13:17:50|2892.04|2892.04|2892.04|2892.04|2892.04|2892.04|2892.04|2892.04|0
1654867080000|2022-06-10 13:18:00|2892.12|2892.12|2892.12|2892.12|2892.12|2892.12|2892.12|2892.12|0
1654867090000|2022-06-10 13:18:10|2892.22|2892.22|2892.11|2892.11|2892.22|2892.22|2892.11|2892.11|0
1654867100000|2022-06-10 13:18:20|2892.44|2892.44|2892.55|2892.55|2892.55|2892.55|2892.44|2892.44|0
1654867110000|2022-06-10 13:18:30|2892.67|2892.67|2892.67|2892.67|2892.67|2892.67|2892.67|2892.67|0
1654867120000|2022-06-10 13:18:40|2892.74|2892.74|2892.82|2892.82|2892.82|2892.82|2892.74|2892.74|0
1654867130000|2022-06-10 13:18:50|2892.92|2892.92|2892.92|2892.92|2892.92|2892.92|2892.92|2892.92|0
1654867140000|2022-06-10 13:19:00|2893.25|2893.25|2893.25|2893.25|2893.25|2893.25|2893.25|2893.25|0
1654867150000|2022-06-10 13:19:10|2893.36|2893.36|2892.58|2892.58|2893.36|2893.36|2892.58|2892.58|0
1654867160000|2022-06-10 13:19:20|2892.51|2892.51|2892.51|2892.51|2892.51|2892.51|2892.51|2892.51|0
1654867190000|2022-06-10 13:19:50|2892.59|2892.59|2892.51|2892.51|2892.59|2892.59|2892.51|2892.51|0
1654867210000|2022-06-10 13:20:10|2892.85|2892.85|2892.85|2892.85|2892.85|2892.85|2892.85|2892.85|0
1654867220000|2022-06-10 13:20:20|2893.01|2893.01|2893.33|2893.33|2893.33|2893.33|2893.01|2893.01|0
1654867230000|2022-06-10 13:20:30|2893.52|2893.52|2894.01|2894.01|2894.01|2894.01|2893.52|2893.52|0
1654867240000|2022-06-10 13:20:40|2894.22|2894.22|2894.15|2894.15|2894.22|2894.22|2894.15|2894.15|0
1654867250000|2022-06-10 13:20:50|2894.25|2894.25|2894.25|2894.25|2894.25|2894.25|2894.25|2894.25|0
1654867260000|2022-06-10 13:21:00|2894.17|2894.17|2894.38|2894.38|2894.38|2894.38|2894.17|2894.17|0
1654867280000|2022-06-10 13:21:20|2894.45|2894.45|2894.12|2894.12|2894.45|2894.45|2894.12|2894.12|0
1654867290000|2022-06-10 13:21:30|2894.04|2894.04|2894.04|2894.04|2894.04|2894.04|2894.04|2894.04|0
1654867300000|2022-06-10 13:21:40|2893.71|2893.71|2893.93|2893.93|2893.93|2893.93|2893.71|2893.71|0
1654867310000|2022-06-10 13:21:50|2893.85|2893.85|2892.46|2892.46|2893.85|2893.85|2892.46|2892.46|0
1654867330000|2022-06-10 13:22:10|2892.13|2892.13|2891.8|2891.8|2892.13|2892.13|2891.8|2891.8|0
1654867340000|2022-06-10 13:22:20|2891.69|2891.69|2891.61|2891.61|2891.69|2891.69|2891.61|2891.61|0
1654867350000|2022-06-10 13:22:30|2891.69|2891.69|2891.69|2891.69|2891.69|2891.69|2891.69|2891.69|0
1654867360000|2022-06-10 13:22:40|2891.77|2891.77|2891.81|2891.81|2891.81|2891.81|2891.77|2891.77|0
1654867370000|2022-06-10 13:22:50|2891.88|2891.88|2890.87|2890.87|2891.88|2891.88|2890.87|2890.87|0
1654867380000|2022-06-10 13:23:00|2890.95|2890.95|2890.95|2890.95|2890.95|2890.95|2890.95|2890.95|0
1654867400000|2022-06-10 13:23:20|2890.79|2890.79|2890.98|2890.98|2890.98|2890.98|2890.79|2890.79|0
1654867420000|2022-06-10 13:23:40|2891.05|2891.05|2890.06|2890.06|2891.05|2891.05|2890.06|2890.06|0
1654867430000|2022-06-10 13:23:50|2890.14|2890.14|2890.14|2890.14|2890.14|2890.14|2890.14|2890.14|0
1654867440000|2022-06-10 13:24:00|2889.86|2889.86|2889.95|2889.95|2889.95|2889.95|2889.8|2889.8|0
1654867460000|2022-06-10 13:24:20|2889.87|2889.87|2889.59|2889.59|2889.87|2889.87|2889.59|2889.59|0
1654867470000|2022-06-10 13:24:30|2889.49|2889.49|2889.69|2889.69|2889.69|2889.69|2889.49|2889.49|0
1654867490000|2022-06-10 13:24:50|2889.64|2889.64|2889.64|2889.64|2889.64|2889.64|2889.64|2889.64|0
1654867550000|2022-06-10 13:25:50|2889.31|2889.31|2889.31|2889.31|2889.31|2889.31|2889.31|2889.31|0
1654867560000|2022-06-10 13:26:00|2889.22|2889.22|2889.05|2889.05|2889.22|2889.22|2889.05|2889.05|0
1654867570000|2022-06-10 13:26:10|2888.97|2888.97|2888.74|2888.74|2888.97|2888.97|2888.74|2888.74|0
1654867600000|2022-06-10 13:26:40|2888.66|2888.66|2888.82|2888.82|2888.82|2888.82|2888.66|2888.66|0
1654867610000|2022-06-10 13:26:50|2888.7|2888.7|2888.91|2888.91|2888.91|2888.91|2888.7|2888.7|0
1654867620000|2022-06-10 13:27:00|2889.25|2889.25|2889.25|2889.25|2889.25|2889.25|2889.25|2889.25|0
1654867650000|2022-06-10 13:27:30|2889.4|2889.4|2889.4|2889.4|2889.4|2889.4|2889.4|2889.4|0
1654867660000|2022-06-10 13:27:40|2889.56|2889.56|2889.56|2889.56|2889.56|2889.56|2889.56|2889.56|0
1654867670000|2022-06-10 13:27:50|2889.66|2889.66|2889.93|2889.93|2889.93|2889.93|2889.66|2889.66|0
1654867680000|2022-06-10 13:28:00|2890.02|2890.02|2890.32|2890.32|2890.32|2890.32|2890.02|2890.02|0
1654867690000|2022-06-10 13:28:10|2890.28|2890.28|2890.32|2890.32|2890.32|2890.32|2890.28|2890.28|0
1654867700000|2022-06-10 13:28:20|2890.46|2890.46|2890.46|2890.46|2890.46|2890.46|2890.46|2890.46|0
1654867730000|2022-06-10 13:28:50|2890.3|2890.3|2890.3|2890.3|2890.3|2890.3|2890.3|2890.3|0
1654867740000|2022-06-10 13:29:00|2890.4|2890.4|2890.36|2890.36|2890.4|2890.4|2890.36|2890.36|0
1654867750000|2022-06-10 13:29:10|2890.28|2890.28|2890.36|2890.36|2890.36|2890.36|2890.28|2890.28|0
1654867770000|2022-06-10 13:29:30|2891.03|2891.03|2890.94|2890.94|2891.04|2891.04|2890.92|2890.92|0
1654867790000|2022-06-10 13:29:50|2891.06|2891.06|2891.06|2891.06|2891.06|2891.06|2891.06|2891.06|0
1654867800000|2022-06-10 13:30:00|2890.95|2890.95|2891.13|2891.13|2891.13|2891.13|2890.95|2890.95|0
1654867810000|2022-06-10 13:30:10|2891.36|2891.36|2892.74|2892.74|2892.83|2892.83|2891.36|2891.36|0
1654867820000|2022-06-10 13:30:20|2892.72|2892.72|2892.56|2892.56|2892.72|2892.72|2892.56|2892.56|0
1654867840000|2022-06-10 13:30:40|2892.48|2892.48|2892.48|2892.48|2892.48|2892.48|2892.48|2892.48|0
1654867850000|2022-06-10 13:30:50|2891.67|2891.67|2890.97|2890.97|2891.67|2891.67|2890.97|2890.97|0
1654867860000|2022-06-10 13:31:00|2890.86|2890.86|2890.52|2890.52|2890.86|2890.86|2890.41|2890.41|0
1654867880000|2022-06-10 13:31:20|2890.85|2890.85|2890.85|2890.85|2890.85|2890.85|2890.85|2890.85|0
1654867890000|2022-06-10 13:31:30|2890.64|2890.64|2890.61|2890.61|2890.71|2890.71|2890.61|2890.61|0
1654867900000|2022-06-10 13:31:40|2890.27|2890.27|2890.27|2890.27|2890.27|2890.27|2890.27|2890.27|0
1654867910000|2022-06-10 13:31:50|2890.43|2890.43|2890.89|2890.89|2890.89|2890.89|2890.43|2890.43|0
1654867920000|2022-06-10 13:32:00|2891.1|2891.1|2891.62|2891.62|2891.72|2891.72|2891.1|2891.1|0
1654867930000|2022-06-10 13:32:10|2891.46|2891.46|2891.46|2891.46|2891.54|2891.54|2891.46|2891.46|0
1654867940000|2022-06-10 13:32:20|2891.08|2891.08|2891.08|2891.08|2891.08|2891.08|2891.08|2891.08|0
1654867950000|2022-06-10 13:32:30|2890.79|2890.79|2890.79|2890.79|2890.79|2890.79|2890.79|2890.79|0
1654867960000|2022-06-10 13:32:40|2890.95|2890.95|2890.87|2890.87|2890.95|2890.95|2890.87|2890.87|0
1654868010000|2022-06-10 13:33:30|2890.77|2890.77|2890.87|2890.87|2890.87|2890.87|2890.77|2890.77|0
1654868020000|2022-06-10 13:33:40|2890.77|2890.77|2890.77|2890.77|2890.77|2890.77|2890.77|2890.77|0
1654868030000|2022-06-10 13:33:50|2890.87|2890.87|2890.87|2890.87|2890.87|2890.87|2890.87|2890.87|0
1654868040000|2022-06-10 13:34:00|2890.68|2890.68|2890.74|2890.74|2890.74|2890.74|2890.35|2890.35|0
1654868050000|2022-06-10 13:34:10|2890.41|2890.41|2888.98|2888.98|2890.41|2890.41|2888.98|2888.98|0
1654868060000|2022-06-10 13:34:20|2889.06|2889.06|2889.15|2889.15|2889.15|2889.15|2889.06|2889.06|0
1654868080000|2022-06-10 13:34:40|2889.04|2889.04|2888.84|2888.84|2889.04|2889.04|2888.84|2888.84|0
1654868100000|2022-06-10 13:35:00|2888.99|2888.99|2889.1|2889.1|2889.1|2889.1|2888.99|2888.99|0
1654868110000|2022-06-10 13:35:10|2889.2|2889.2|2889.53|2889.53|2889.53|2889.53|2889.2|2889.2|0
1654868120000|2022-06-10 13:35:20|2889.57|2889.57|2889.57|2889.57|2889.57|2889.57|2889.57|2889.57|0
1654868130000|2022-06-10 13:35:30|2889.69|2889.69|2890.23|2890.23|2890.23|2890.23|2889.69|2889.69|0
1654868140000|2022-06-10 13:35:40|2889.89|2889.89|2889.89|2889.89|2889.89|2889.89|2889.89|2889.89|0
1654868150000|2022-06-10 13:35:50|2889.81|2889.81|2889.92|2889.92|2889.92|2889.92|2889.81|2889.81|0
1654868160000|2022-06-10 13:36:00|2889.59|2889.59|2889.14|2889.14|2889.59|2889.59|2889.14|2889.14|0
1654868170000|2022-06-10 13:36:10|2889.03|2889.03|2889.03|2889.03|2889.03|2889.03|2889.03|2889.03|0
1654868180000|2022-06-10 13:36:20|2888.93|2888.93|2888.72|2888.72|2888.93|2888.93|2888.72|2888.72|0
1654868190000|2022-06-10 13:36:30|2888.83|2888.83|2888.59|2888.59|2888.83|2888.83|2888.59|2888.59|0
1654868200000|2022-06-10 13:36:40|2888.52|2888.52|2888.7|2888.7|2888.7|2888.7|2888.52|2888.52|0
1654868210000|2022-06-10 13:36:50|2888.78|2888.78|2888.78|2888.78|2888.78|2888.78|2888.78|2888.78|0
1654868220000|2022-06-10 13:37:00|2888.75|2888.75|2889.11|2889.11|2889.11|2889.11|2888.75|2888.75|0
1654868230000|2022-06-10 13:37:10|2889.21|2889.21|2890.16|2890.16|2890.16|2890.16|2889.21|2889.21|0
1654868240000|2022-06-10 13:37:20|2890|2890|2889.79|2889.79|2890|2890|2889.79|2889.79|0
1654868280000|2022-06-10 13:38:00|2889.68|2889.68|2889.34|2889.34|2889.68|2889.68|2889.34|2889.34|0
1654868300000|2022-06-10 13:38:20|2889.68|2889.68|2889.34|2889.34|2889.68|2889.68|2889.34|2889.34|0
1654868310000|2022-06-10 13:38:30|2889.42|2889.42|2889.47|2889.47|2889.47|2889.47|2889.42|2889.42|0
1654868320000|2022-06-10 13:38:40|2889.62|2889.62|2889.62|2889.62|2889.62|2889.62|2889.62|2889.62|0
1654868340000|2022-06-10 13:39:00|2889.52|2889.52|2888.42|2888.42|2889.52|2889.52|2888.32|2888.32|0
1654868350000|2022-06-10 13:39:10|2888.31|2888.31|2888.8|2888.8|2888.8|2888.8|2888.31|2888.31|0
1654868370000|2022-06-10 13:39:30|2888.7|2888.7|2888.7|2888.7|2888.7|2888.7|2888.7|2888.7|0
1654868380000|2022-06-10 13:39:40|2888.77|2888.77|2888.77|2888.77|2888.77|2888.77|2888.77|2888.77|0
1654868390000|2022-06-10 13:39:50|2888.7|2888.7|2889.05|2889.05|2889.05|2889.05|2888.7|2888.7|0
1654868450000|2022-06-10 13:40:50|2889.38|2889.38|2889.38|2889.38|2889.38|2889.38|2889.38|2889.38|0
1654868460000|2022-06-10 13:41:00|2889.54|2889.54|2889.46|2889.46|2889.54|2889.54|2889.46|2889.46|0
1654868470000|2022-06-10 13:41:10|2889.13|2889.13|2888.8|2888.8|2889.17|2889.17|2888.8|2888.8|0
1654868480000|2022-06-10 13:41:20|2888.59|2888.59|2888.59|2888.59|2888.59|2888.59|2888.59|2888.59|0
1654868500000|2022-06-10 13:41:40|2888.55|2888.55|2888.55|2888.55|2888.55|2888.55|2888.55|2888.55|0
1654868510000|2022-06-10 13:41:50|2888.76|2888.76|2888.66|2888.66|2888.76|2888.76|2888.66|2888.66|0
1654868530000|2022-06-10 13:42:10|2888.85|2888.85|2888.85|2888.85|2888.85|2888.85|2888.85|2888.85|0
1654868540000|2022-06-10 13:42:20|2888.34|2888.34|2888.32|2888.32|2888.34|2888.34|2888.32|2888.32|0
1654868550000|2022-06-10 13:42:30|2888.42|2888.42|2888.42|2888.42|2888.42|2888.42|2888.42|2888.42|0
1654868560000|2022-06-10 13:42:40|2888.22|2888.22|2888.17|2888.17|2888.42|2888.42|2888.17|2888.17|0
1654868570000|2022-06-10 13:42:50|2888.24|2888.24|2887.6|2887.6|2888.24|2888.24|2887.6|2887.6|0
1654868580000|2022-06-10 13:43:00|2887.49|2887.49|2887.49|2887.49|2887.49|2887.49|2887.39|2887.39|0
1654868590000|2022-06-10 13:43:10|2887.65|2887.65|2887.65|2887.65|2887.65|2887.65|2887.65|2887.65|0
1654868600000|2022-06-10 13:43:20|2887.75|2887.75|2887.75|2887.75|2887.75|2887.75|2887.75|2887.75|0
1654868640000|2022-06-10 13:44:00|2887.55|2887.55|2887.36|2887.36|2887.55|2887.55|2887.36|2887.36|0
1654868650000|2022-06-10 13:44:10|2887.03|2887.03|2887.03|2887.03|2887.03|2887.03|2887.03|2887.03|0
1654868660000|2022-06-10 13:44:20|2887.7|2887.7|2887.95|2887.95|2887.95|2887.95|2887.7|2887.7|0
1654868670000|2022-06-10 13:44:30|2887.98|2887.98|2887.98|2887.98|2887.98|2887.98|2887.98|2887.98|0
1654868680000|2022-06-10 13:44:40|2888.08|2888.08|2888.08|2888.08|2888.08|2888.08|2888.08|2888.08|0
1654868690000|2022-06-10 13:44:50|2888.41|2888.41|2888.13|2888.13|2888.41|2888.41|2888.06|2888.06|0
1654868700000|2022-06-10 13:45:00|2888.23|2888.23|2888.18|2888.18|2888.51|2888.51|2888.18|2888.18|0
1654868710000|2022-06-10 13:45:10|2888.08|2888.08|2888.08|2888.08|2888.08|2888.08|2888.08|2888.08|0
1654868720000|2022-06-10 13:45:20|2888.18|2888.18|2888.15|2888.15|2888.25|2888.25|2888.15|2888.15|0
1654868730000|2022-06-10 13:45:30|2888.26|2888.26|2888.26|2888.26|2888.26|2888.26|2888.26|2888.26|0
1654868740000|2022-06-10 13:45:40|2888.18|2888.18|2888.22|2888.22|2888.22|2888.22|2888.18|2888.18|0
1654868760000|2022-06-10 13:46:00|2888.28|2888.28|2888.2|2888.2|2888.28|2888.28|2888.2|2888.2|0
1654868780000|2022-06-10 13:46:20|2887.87|2887.87|2887.87|2887.87|2887.87|2887.87|2887.87|2887.87|0
1654868810000|2022-06-10 13:46:50|2887.79|2887.79|2886.87|2886.87|2887.79|2887.79|2886.7|2886.7|0
1654868820000|2022-06-10 13:47:00|2886.82|2886.82|2886.49|2886.49|2886.82|2886.82|2886.49|2886.49|0
1654868830000|2022-06-10 13:47:10|2886.25|2886.25|2886.16|2886.16|2886.41|2886.41|2886.16|2886.16|0
1654868840000|2022-06-10 13:47:20|2886.04|2886.04|2885.14|2885.14|2886.04|2886.04|2885.14|2885.14|0
1654868850000|2022-06-10 13:47:30|2885.02|2885.02|2884.98|2884.98|2885.06|2885.06|2884.98|2884.98|0
1654868860000|2022-06-10 13:47:40|2884.82|2884.82|2883.97|2883.97|2884.98|2884.98|2883.97|2883.97|0
1654868870000|2022-06-10 13:47:50|2883.92|2883.92|2883.7|2883.7|2883.92|2883.92|2883.7|2883.7|0
1654868880000|2022-06-10 13:48:00|2883.54|2883.54|2883.8|2883.8|2883.88|2883.88|2883.54|2883.54|0
1654868890000|2022-06-10 13:48:10|2883.88|2883.88|2883.8|2883.8|2883.88|2883.88|2883.72|2883.72|0
1654868900000|2022-06-10 13:48:20|2883.72|2883.72|2883.72|2883.72|2883.72|2883.72|2883.72|2883.72|0
1654868910000|2022-06-10 13:48:30|2883.8|2883.8|2883.88|2883.88|2883.88|2883.88|2883.8|2883.8|0
1654868920000|2022-06-10 13:48:40|2883.8|2883.8|2883.8|2883.8|2883.88|2883.88|2883.72|2883.72|0
1654868930000|2022-06-10 13:48:50|2883.7|2883.7|2883.59|2883.59|2883.7|2883.7|2883.59|2883.59|0
1654868940000|2022-06-10 13:49:00|2883.68|2883.68|2884.01|2884.01|2884.01|2884.01|2883.68|2883.68|0
1654868960000|2022-06-10 13:49:20|2884.67|2884.67|2885.1|2885.1|2885.1|2885.1|2884.67|2884.67|0
1654868970000|2022-06-10 13:49:30|2885.17|2885.17|2885.5|2885.5|2885.5|2885.5|2885.17|2885.17|0
1654868980000|2022-06-10 13:49:40|2885.38|2885.38|2885.48|2885.48|2885.58|2885.58|2885.38|2885.38|0
1654868990000|2022-06-10 13:49:50|2885.81|2885.81|2886.15|2886.15|2886.15|2886.15|2885.81|2885.81|0
1654869000000|2022-06-10 13:50:00|2886.48|2886.48|2886.4|2886.4|2886.48|2886.48|2886.4|2886.4|0
1654869010000|2022-06-10 13:50:10|2886.19|2886.19|2886.64|2886.64|2886.64|2886.64|2885.86|2885.86|0
1654869020000|2022-06-10 13:50:20|2886.48|2886.48|2886.24|2886.24|2886.57|2886.57|2886.24|2886.24|0
1654869050000|2022-06-10 13:50:50|2886.14|2886.14|2886.25|2886.25|2886.25|2886.25|2886.14|2886.14|0
1654869100000|2022-06-10 13:51:40|2886.32|2886.32|2886.36|2886.36|2886.36|2886.36|2886.32|2886.32|0
1654869110000|2022-06-10 13:51:50|2886.26|2886.26|2886.16|2886.16|2886.26|2886.26|2886.16|2886.16|0
1654869120000|2022-06-10 13:52:00|2886.06|2886.06|2886.06|2886.06|2886.06|2886.06|2886.06|2886.06|0
1654869130000|2022-06-10 13:52:10|2886.14|2886.14|2886.14|2886.14|2886.14|2886.14|2886.14|2886.14|0
1654869140000|2022-06-10 13:52:20|2886.56|2886.56|2886.66|2886.66|2886.66|2886.66|2886.56|2886.56|0
1654869160000|2022-06-10 13:52:40|2886.62|2886.62|2886.55|2886.55|2886.62|2886.62|2886.55|2886.55|0
1654869170000|2022-06-10 13:52:50|2886.63|2886.63|2886.71|2886.71|2886.71|2886.71|2886.63|2886.63|0
1654869180000|2022-06-10 13:53:00|2886.63|2886.63|2886.63|2886.63|2886.63|2886.63|2886.63|2886.63|0
1654869190000|2022-06-10 13:53:10|2886.3|2886.3|2886.59|2886.59|2886.59|2886.59|2886.3|2886.3|0
1654869200000|2022-06-10 13:53:20|2887.26|2887.26|2887.26|2887.26|2887.26|2887.26|2887.26|2887.26|0
1654869210000|2022-06-10 13:53:30|2887.46|2887.46|2887.75|2887.75|2887.75|2887.75|2887.46|2887.46|0
1654869220000|2022-06-10 13:53:40|2887.83|2887.83|2887.94|2887.94|2887.94|2887.94|2887.83|2887.83|0
1654869230000|2022-06-10 13:53:50|2888.05|2888.05|2888.38|2888.38|2888.38|2888.38|2888.05|2888.05|0
1654869240000|2022-06-10 13:54:00|2888.48|2888.48|2888.59|2888.59|2888.59|2888.59|2888.48|2888.48|0
1654869260000|2022-06-10 13:54:20|2888.92|2888.92|2888.8|2888.8|2889.13|2889.13|2888.8|2888.8|0
1654869280000|2022-06-10 13:54:40|2888.87|2888.87|2888.64|2888.64|2888.91|2888.91|2888.64|2888.64|0
1654869290000|2022-06-10 13:54:50|2888.85|2888.85|2888.75|2888.75|2888.85|2888.85|2888.75|2888.75|0
1654869300000|2022-06-10 13:55:00|2889.08|2889.08|2889.08|2889.08|2889.08|2889.08|2889.08|2889.08|0
1654869310000|2022-06-10 13:55:10|2889.01|2889.01|2889.04|2889.04|2889.04|2889.04|2888.93|2888.93|0
1654869330000|2022-06-10 13:55:30|2889.08|2889.08|2887.92|2887.92|2889.08|2889.08|2887.92|2887.92|0
1654869340000|2022-06-10 13:55:40|2887.88|2887.88|2887.88|2887.88|2887.88|2887.88|2887.88|2887.88|0
1654869350000|2022-06-10 13:55:50|2887.55|2887.55|2886.8|2886.8|2887.55|2887.55|2886.8|2886.8|0
1654869360000|2022-06-10 13:56:00|2887.01|2887.01|2886.97|2886.97|2887.01|2887.01|2886.97|2886.97|0
1654869370000|2022-06-10 13:56:10|2886.58|2886.58|2886.34|2886.34|2886.66|2886.66|2886.34|2886.34|0
1654869380000|2022-06-10 13:56:20|2886.26|2886.26|2886.34|2886.34|2886.34|2886.34|2886.26|2886.26|0
1654869390000|2022-06-10 13:56:30|2886.38|2886.38|2885.96|2885.96|2886.38|2886.38|2885.96|2885.96|0
1654869400000|2022-06-10 13:56:40|2885.75|2885.75|2885.3|2885.3|2885.75|2885.75|2885.3|2885.3|0
1654869410000|2022-06-10 13:56:50|2885.07|2885.07|2885.32|2885.32|2885.32|2885.32|2885.07|2885.07|0
1654869420000|2022-06-10 13:57:00|2885.42|2885.42|2885.42|2885.42|2885.42|2885.42|2885.42|2885.42|0
1654869430000|2022-06-10 13:57:10|2885.53|2885.53|2886.27|2886.27|2886.27|2886.27|2885.53|2885.53|0
1654869440000|2022-06-10 13:57:20|2886.39|2886.39|2886.33|2886.33|2886.59|2886.59|2886.33|2886.33|0
1654869500000|2022-06-10 13:58:20|2886.37|2886.37|2886.52|2886.52|2886.52|2886.52|2886.33|2886.33|0
1654869510000|2022-06-10 13:58:30|2886.43|2886.43|2886.56|2886.56|2886.56|2886.56|2886.43|2886.43|0
1654869520000|2022-06-10 13:58:40|2886.64|2886.64|2886.64|2886.64|2886.64|2886.64|2886.64|2886.64|0
1654869530000|2022-06-10 13:58:50|2886.56|2886.56|2886.56|2886.56|2886.56|2886.56|2886.56|2886.56|0
1654869540000|2022-06-10 13:59:00|2886.6|2886.6|2885.93|2885.93|2886.6|2886.6|2885.93|2885.93|0
1654869550000|2022-06-10 13:59:10|2886.03|2886.03|2886.11|2886.11|2886.11|2886.11|2886.03|2886.03|0
1654869560000|2022-06-10 13:59:20|2886.18|2886.18|2886.29|2886.29|2886.29|2886.29|2886.18|2886.18|0
1654869570000|2022-06-10 13:59:30|2886.39|2886.39|2886.39|2886.39|2886.39|2886.39|2886.39|2886.39|0
1654869580000|2022-06-10 13:59:40|2887.06|2887.06|2887.05|2887.05|2887.15|2887.15|2887.05|2887.05|0
1654869590000|2022-06-10 13:59:50|2887.38|2887.38|2887.38|2887.38|2887.38|2887.38|2887.38|2887.38|0
1654869600000|2022-06-10 14:00:00|2887.06|2887.06|2886.62|2886.62|2887.06|2887.06|2886.62|2886.62|0
1654869610000|2022-06-10 14:00:10|2886.52|2886.52|2886.6|2886.6|2886.6|2886.6|2886.52|2886.52|0
1654869620000|2022-06-10 14:00:20|2886.7|2886.7|2886.7|2886.7|2886.7|2886.7|2886.7|2886.7|0
1654869630000|2022-06-10 14:00:30|2886.37|2886.37|2886.27|2886.27|2886.45|2886.45|2886.11|2886.11|0
1654869650000|2022-06-10 14:00:50|2886.22|2886.22|2886.22|2886.22|2886.22|2886.22|2886.22|2886.22|0
1654869660000|2022-06-10 14:01:00|2886.26|2886.26|2886.18|2886.18|2886.26|2886.26|2886.18|2886.18|0
1654869670000|2022-06-10 14:01:10|2885.85|2885.85|2885.86|2885.86|2885.87|2885.87|2885.7|2885.7|0
1654869680000|2022-06-10 14:01:20|2885.75|2885.75|2885.75|2885.75|2885.75|2885.75|2885.75|2885.75|0
1654869690000|2022-06-10 14:01:30|2885.73|2885.73|2885.73|2885.73|2885.73|2885.73|2885.73|2885.73|0
1654869700000|2022-06-10 14:01:40|2886.06|2886.06|2885.73|2885.73|2886.06|2886.06|2885.73|2885.73|0
1654869720000|2022-06-10 14:02:00|2885.69|2885.69|2884.02|2884.02|2885.77|2885.77|2884.02|2884.02|0
1654869730000|2022-06-10 14:02:10|2884.1|2884.1|2883.48|2883.48|2884.1|2884.1|2883.48|2883.48|0
1654869740000|2022-06-10 14:02:20|2883.55|2883.55|2883.24|2883.24|2883.55|2883.55|2883.06|2883.06|0
1654869750000|2022-06-10 14:02:30|2883.32|2883.32|2883.47|2883.47|2883.47|2883.47|2883.32|2883.32|0
1654869760000|2022-06-10 14:02:40|2883.4|2883.4|2883.4|2883.4|2883.4|2883.4|2883.4|2883.4|0
1654869780000|2022-06-10 14:03:00|2883.44|2883.44|2883.54|2883.54|2883.54|2883.54|2883.44|2883.44|0
1654869790000|2022-06-10 14:03:10|2883.44|2883.44|2883.51|2883.51|2883.51|2883.51|2883.44|2883.44|0
1654869800000|2022-06-10 14:03:20|2883.44|2883.44|2883.98|2883.98|2883.98|2883.98|2883.44|2883.44|0
1654869820000|2022-06-10 14:03:40|2883.86|2883.86|2883.78|2883.78|2883.86|2883.86|2883.78|2883.78|0
1654869830000|2022-06-10 14:03:50|2883.71|2883.71|2883.78|2883.78|2883.78|2883.78|2883.71|2883.71|0
1654869840000|2022-06-10 14:04:00|2883.94|2883.94|2883.94|2883.94|2883.94|2883.94|2883.94|2883.94|0
1654869850000|2022-06-10 14:04:10|2883.86|2883.86|2883.86|2883.86|2883.86|2883.86|2883.86|2883.86|0
1654869870000|2022-06-10 14:04:30|2883.53|2883.53|2883.45|2883.45|2883.53|2883.53|2883.37|2883.37|0
1654869900000|2022-06-10 14:05:00|2883.34|2883.34|2883.65|2883.65|2883.65|2883.65|2883.24|2883.24|0
1654869910000|2022-06-10 14:05:10|2883.57|2883.57|2883.57|2883.57|2883.57|2883.57|2883.57|2883.57|0
1654869920000|2022-06-10 14:05:20|2883.65|2883.65|2883.5|2883.5|2883.65|2883.65|2883.5|2883.5|0
1654869950000|2022-06-10 14:05:50|2883.58|2883.58|2883.73|2883.73|2883.73|2883.73|2883.58|2883.58|0
1654869960000|2022-06-10 14:06:00|2883.64|2883.64|2883.73|2883.73|2883.73|2883.73|2883.64|2883.64|0
1654869970000|2022-06-10 14:06:10|2883.81|2883.81|2883.79|2883.79|2883.81|2883.81|2883.79|2883.79|0
1654869980000|2022-06-10 14:06:20|2884.12|2884.12|2884.12|2884.12|2884.12|2884.12|2884.12|2884.12|0
1654869990000|2022-06-10 14:06:30|2883.95|2883.95|2883.95|2883.95|2883.95|2883.95|2883.95|2883.95|0
1654870000000|2022-06-10 14:06:40|2883.87|2883.87|2883.3|2883.3|2883.87|2883.87|2883.3|2883.3|0
1654870010000|2022-06-10 14:06:50|2883.37|2883.37|2883.3|2883.3|2883.37|2883.37|2883.3|2883.3|0
1654870040000|2022-06-10 14:07:20|2883.22|2883.22|2883.3|2883.3|2883.3|2883.3|2883.22|2883.22|0
1654870050000|2022-06-10 14:07:30|2882.96|2882.96|2881.7|2881.7|2882.96|2882.96|2881.7|2881.7|0
1654870070000|2022-06-10 14:07:50|2881.74|2881.74|2881.67|2881.67|2881.74|2881.74|2881.67|2881.67|0
1654870090000|2022-06-10 14:08:10|2881.76|2881.76|2881.67|2881.67|2881.76|2881.76|2881.67|2881.67|0
1654870140000|2022-06-10 14:09:00|2881.41|2881.41|2881.74|2881.74|2881.74|2881.74|2881.41|2881.41|0
1654870160000|2022-06-10 14:09:20|2881.69|2881.69|2881.69|2881.69|2881.69|2881.69|2881.69|2881.69|0
1654870170000|2022-06-10 14:09:30|2881.79|2881.79|2881.68|2881.68|2881.79|2881.79|2881.68|2881.68|0
1654870180000|2022-06-10 14:09:40|2881.58|2881.58|2881.67|2881.67|2881.67|2881.67|2881.58|2881.58|0
1654870190000|2022-06-10 14:09:50|2881.99|2881.99|2882.92|2882.92|2882.92|2882.92|2881.99|2881.99|0
1654870200000|2022-06-10 14:10:00|2882.58|2882.58|2882.25|2882.25|2882.58|2882.58|2882.25|2882.25|0
1654870210000|2022-06-10 14:10:10|2882.36|2882.36|2882.36|2882.36|2882.36|2882.36|2882.36|2882.36|0
1654870220000|2022-06-10 14:10:20|2882.57|2882.57|2883.69|2883.69|2883.69|2883.69|2882.57|2882.57|0
1654870230000|2022-06-10 14:10:30|2883.76|2883.76|2883.85|2883.85|2883.85|2883.85|2883.76|2883.76|0
1654870240000|2022-06-10 14:10:40|2883.95|2883.95|2883.95|2883.95|2883.95|2883.95|2883.95|2883.95|0
1654870250000|2022-06-10 14:10:50|2884.05|2884.05|2884.32|2884.32|2884.32|2884.32|2884.05|2884.05|0
1654870260000|2022-06-10 14:11:00|2884.39|2884.39|2884.39|2884.39|2884.39|2884.39|2884.39|2884.39|0
1654870270000|2022-06-10 14:11:10|2884.32|2884.32|2884.32|2884.32|2884.32|2884.32|2884.32|2884.32|0
1654870290000|2022-06-10 14:11:30|2884.27|2884.27|2884.27|2884.27|2884.27|2884.27|2884.27|2884.27|0
1654870300000|2022-06-10 14:11:40|2884.6|2884.6|2884.68|2884.68|2884.68|2884.68|2884.6|2884.6|0
1654870310000|2022-06-10 14:11:50|2884.34|2884.34|2884.01|2884.01|2884.34|2884.34|2884.01|2884.01|0
1654870320000|2022-06-10 14:12:00|2883.88|2883.88|2883.82|2883.82|2883.88|2883.88|2883.67|2883.67|0
1654870340000|2022-06-10 14:12:20|2883.48|2883.48|2883.48|2883.48|2883.48|2883.48|2883.48|2883.48|0
1654870350000|2022-06-10 14:12:30|2883.56|2883.56|2883.4|2883.4|2883.56|2883.56|2883.4|2883.4|0
1654870370000|2022-06-10 14:12:50|2883.32|2883.32|2882.18|2882.18|2883.32|2883.32|2882.18|2882.18|0
1654870380000|2022-06-10 14:13:00|2882.26|2882.26|2882.26|2882.26|2882.26|2882.26|2882.26|2882.26|0
1654870400000|2022-06-10 14:13:20|2882.22|2882.22|2882.15|2882.15|2882.22|2882.22|2882.15|2882.15|0
1654870410000|2022-06-10 14:13:30|2882.46|2882.46|2883.67|2883.67|2883.67|2883.67|2882.46|2882.46|0
1654870420000|2022-06-10 14:13:40|2883.71|2883.71|2883.62|2883.62|2883.8|2883.8|2883.62|2883.62|0
1654870430000|2022-06-10 14:13:50|2883.5|2883.5|2883.6|2883.6|2883.6|2883.6|2883.39|2883.39|0
1654870440000|2022-06-10 14:14:00|2883.52|2883.52|2883.52|2883.52|2883.52|2883.52|2883.52|2883.52|0
1654870450000|2022-06-10 14:14:10|2883.34|2883.34|2883.34|2883.34|2883.34|2883.34|2883.34|2883.34|0
1654870470000|2022-06-10 14:14:30|2883.44|2883.44|2883.55|2883.55|2883.55|2883.55|2883.44|2883.44|0
1654870500000|2022-06-10 14:15:00|2883.22|2883.22|2883.11|2883.11|2883.22|2883.22|2883.11|2883.11|0
1654870530000|2022-06-10 14:15:30|2883.44|2883.44|2883.51|2883.51|2883.51|2883.51|2883.44|2883.44|0
1654870540000|2022-06-10 14:15:40|2883.59|2883.59|2883.59|2883.59|2883.59|2883.59|2883.59|2883.59|0
1654870550000|2022-06-10 14:15:50|2883.64|2883.64|2883.64|2883.64|2883.64|2883.64|2883.64|2883.64|0
1654870560000|2022-06-10 14:16:00|2883.83|2883.83|2883.83|2883.83|2883.83|2883.83|2883.83|2883.83|0
1654870570000|2022-06-10 14:16:10|2883.94|2883.94|2884.28|2884.28|2884.28|2884.28|2883.94|2883.94|0
1654870580000|2022-06-10 14:16:20|2884.35|2884.35|2884.35|2884.35|2884.35|2884.35|2884.35|2884.35|0
1654870590000|2022-06-10 14:16:30|2884.43|2884.43|2884.75|2884.75|2884.75|2884.75|2884.43|2884.43|0
1654870620000|2022-06-10 14:17:00|2884.93|2884.93|2884.93|2884.93|2884.93|2884.93|2884.93|2884.93|0
1654870630000|2022-06-10 14:17:10|2884.85|2884.85|2884.85|2884.85|2884.85|2884.85|2884.85|2884.85|0
1654870640000|2022-06-10 14:17:20|2884.95|2884.95|2884.95|2884.95|2884.95|2884.95|2884.95|2884.95|0
1654870650000|2022-06-10 14:17:30|2885.37|2885.37|2885.37|2885.37|2885.37|2885.37|2885.37|2885.37|0
1654870660000|2022-06-10 14:17:40|2885.44|2885.44|2885.44|2885.44|2885.44|2885.44|2885.44|2885.44|0
1654870690000|2022-06-10 14:18:10|2885.33|2885.33|2885.33|2885.33|2885.33|2885.33|2885.33|2885.33|0
1654870700000|2022-06-10 14:18:20|2885.36|2885.36|2885.69|2885.69|2885.69|2885.69|2885.36|2885.36|0
1654870720000|2022-06-10 14:18:40|2885.53|2885.53|2885.88|2885.88|2885.88|2885.88|2885.45|2885.45|0
1654870730000|2022-06-10 14:18:50|2886.54|2886.54|2886.58|2886.58|2886.58|2886.58|2886.54|2886.54|0
1654870760000|2022-06-10 14:19:20|2886.25|2886.25|2886.25|2886.25|2886.25|2886.25|2886.25|2886.25|0
1654870770000|2022-06-10 14:19:30|2886.33|2886.33|2886.33|2886.33|2886.33|2886.33|2886.33|2886.33|0
1654870790000|2022-06-10 14:19:50|2886.41|2886.41|2886.41|2886.41|2886.41|2886.41|2886.41|2886.41|0
1654870800000|2022-06-10 14:20:00|2886.63|2886.63|2886.73|2886.73|2886.73|2886.73|2886.63|2886.63|0
1654870810000|2022-06-10 14:20:10|2886.93|2886.93|2886.93|2886.93|2886.93|2886.93|2886.93|2886.93|0
1654870820000|2022-06-10 14:20:20|2887.01|2887.01|2887.01|2887.01|2887.01|2887.01|2887.01|2887.01|0
1654870830000|2022-06-10 14:20:30|2887.12|2887.12|2887.04|2887.04|2887.32|2887.32|2887.04|2887.04|0
1654870840000|2022-06-10 14:20:40|2886.96|2886.96|2886.54|2886.54|2886.96|2886.96|2886.54|2886.54|0
1654870850000|2022-06-10 14:20:50|2886.5|2886.5|2886.5|2886.5|2886.5|2886.5|2886.5|2886.5|0
1654870880000|2022-06-10 14:21:20|2886.84|2886.84|2886.84|2886.84|2886.84|2886.84|2886.84|2886.84|0
1654870890000|2022-06-10 14:21:30|2886.3|2886.3|2886.19|2886.19|2886.3|2886.3|2886.19|2886.19|0
1654870900000|2022-06-10 14:21:40|2885.99|2885.99|2885.89|2885.89|2885.99|2885.99|2885.89|2885.89|0
1654870910000|2022-06-10 14:21:50|2885.94|2885.94|2885.94|2885.94|2885.94|2885.94|2885.94|2885.94|0
1654870920000|2022-06-10 14:22:00|2886.13|2886.13|2887.05|2887.05|2887.05|2887.05|2886.13|2886.13|0
1654870940000|2022-06-10 14:22:20|2887|2887|2887|2887|2887|2887|2887|2887|0
1654870950000|2022-06-10 14:22:30|2886.94|2886.94|2886.94|2886.94|2886.94|2886.94|2886.94|2886.94|0
1654870970000|2022-06-10 14:22:50|2887.05|2887.05|2886.94|2886.94|2887.05|2887.05|2886.94|2886.94|0
1654870980000|2022-06-10 14:23:00|2887.02|2887.02|2887.02|2887.02|2887.02|2887.02|2887.02|2887.02|0
1654871000000|2022-06-10 14:23:20|2887.33|2887.33|2887.33|2887.33|2887.33|2887.33|2887.33|2887.33|0
1654871010000|2022-06-10 14:23:30|2887.25|2887.25|2887.25|2887.25|2887.25|2887.25|2887.25|2887.25|0
1654871020000|2022-06-10 14:23:40|2887.33|2887.33|2887.33|2887.33|2887.33|2887.33|2887.33|2887.33|0
1654871030000|2022-06-10 14:23:50|2887.41|2887.41|2887.41|2887.41|2887.41|2887.41|2887.41|2887.41|0
1654871040000|2022-06-10 14:24:00|2887.33|2887.33|2887.23|2887.23|2887.41|2887.41|2887.23|2887.23|0
1654871060000|2022-06-10 14:24:20|2887.34|2887.34|2887.34|2887.34|2887.34|2887.34|2887.34|2887.34|0
1654871090000|2022-06-10 14:24:50|2887.68|2887.68|2887.68|2887.68|2887.68|2887.68|2887.68|2887.68|0
1654871100000|2022-06-10 14:25:00|2887.34|2887.34|2886.93|2886.93|2887.34|2887.34|2886.93|2886.93|0
1654871110000|2022-06-10 14:25:10|2887.14|2887.14|2887.14|2887.14|2887.14|2887.14|2887.14|2887.14|0
1654871140000|2022-06-10 14:25:40|2887.06|2887.06|2887.39|2887.39|2887.39|2887.39|2887.06|2887.06|0
1654871150000|2022-06-10 14:25:50|2887.49|2887.49|2887.49|2887.49|2887.49|2887.49|2887.49|2887.49|0
1654871160000|2022-06-10 14:26:00|2887.57|2887.57|2887.57|2887.57|2887.57|2887.57|2887.57|2887.57|0
1654871180000|2022-06-10 14:26:20|2887.65|2887.65|2887.36|2887.36|2887.65|2887.65|2887.36|2887.36|0
1654871190000|2022-06-10 14:26:30|2887.42|2887.42|2887.75|2887.75|2887.75|2887.75|2887.42|2887.42|0
1654871210000|2022-06-10 14:26:50|2887.65|2887.65|2887.65|2887.65|2887.65|2887.65|2887.65|2887.65|0
1654871220000|2022-06-10 14:27:00|2887.31|2887.31|2887.58|2887.58|2887.65|2887.65|2887.31|2887.31|0
1654871230000|2022-06-10 14:27:10|2887.68|2887.68|2889.43|2889.43|2889.43|2889.43|2887.68|2887.68|0
1654871240000|2022-06-10 14:27:20|2889.1|2889.1|2889.2|2889.2|2889.2|2889.2|2889.1|2889.1|0
1654871250000|2022-06-10 14:27:30|2889.28|2889.28|2889.2|2889.2|2889.32|2889.32|2889.2|2889.2|0
1654871260000|2022-06-10 14:27:40|2889.28|2889.28|2889.44|2889.44|2889.44|2889.44|2889.18|2889.18|0
1654871270000|2022-06-10 14:27:50|2889.68|2889.68|2888.86|2888.86|2889.68|2889.68|2888.86|2888.86|0
1654871280000|2022-06-10 14:28:00|2888.83|2888.83|2888.83|2888.83|2888.83|2888.83|2888.83|2888.83|0
1654871300000|2022-06-10 14:28:20|2888.81|2888.81|2888.77|2888.77|2888.81|2888.81|2888.77|2888.77|0
1654871310000|2022-06-10 14:28:30|2888.56|2888.56|2888.82|2888.82|2888.82|2888.82|2888.56|2888.56|0
1654871330000|2022-06-10 14:28:50|2888.74|2888.74|2888.74|2888.74|2888.74|2888.74|2888.74|2888.74|0
1654871340000|2022-06-10 14:29:00|2888.81|2888.81|2888.6|2888.6|2888.81|2888.81|2888.6|2888.6|0
1654871350000|2022-06-10 14:29:10|2888.64|2888.64|2888.45|2888.45|2888.64|2888.64|2888.45|2888.45|0
1654871360000|2022-06-10 14:29:20|2888.27|2888.27|2888.42|2888.42|2888.42|2888.42|2888.27|2888.27|0
1654871370000|2022-06-10 14:29:30|2888.5|2888.5|2888.5|2888.5|2888.5|2888.5|2888.5|2888.5|0
1654871380000|2022-06-10 14:29:40|2889.27|2889.27|2889.31|2889.31|2889.31|2889.31|2889.27|2889.27|0
1654871390000|2022-06-10 14:29:50|2888.97|2888.97|2888.97|2888.97|2888.97|2888.97|2888.97|2888.97|0
1654871400000|2022-06-10 14:30:00|2889.08|2889.08|2889.08|2889.08|2889.08|2889.08|2889.08|2889.08|0
1654871410000|2022-06-10 14:30:10|2888.75|2888.75|2888.33|2888.33|2888.75|2888.75|2888.33|2888.33|0
1654871430000|2022-06-10 14:30:30|2888.26|2888.26|2888.26|2888.26|2888.26|2888.26|2888.26|2888.26|0
1654871450000|2022-06-10 14:30:50|2888.59|2888.59|2888.86|2888.86|2888.86|2888.86|2888.59|2888.59|0
1654871460000|2022-06-10 14:31:00|2888.75|2888.75|2887.69|2887.69|2888.75|2888.75|2887.69|2887.69|0
1654871470000|2022-06-10 14:31:10|2887.58|2887.58|2887.58|2887.58|2887.58|2887.58|2887.48|2887.48|0
1654871480000|2022-06-10 14:31:20|2887.51|2887.51|2887.51|2887.51|2887.51|2887.51|2887.51|2887.51|0
1654871490000|2022-06-10 14:31:30|2887.43|2887.43|2887.43|2887.43|2887.43|2887.43|2887.43|2887.43|0
1654871500000|2022-06-10 14:31:40|2887.35|2887.35|2887.16|2887.16|2887.35|2887.35|2887.16|2887.16|0
1654871510000|2022-06-10 14:31:50|2887.12|2887.12|2887.16|2887.16|2887.16|2887.16|2887.12|2887.12|0
1654871520000|2022-06-10 14:32:00|2886.83|2886.83|2886.83|2886.83|2886.83|2886.83|2886.83|2886.83|0
1654871530000|2022-06-10 14:32:10|2886.87|2886.87|2886.87|2886.87|2886.87|2886.87|2886.87|2886.87|0
1654871540000|2022-06-10 14:32:20|2886.53|2886.53|2886.2|2886.2|2886.53|2886.53|2886.2|2886.2|0
1654871560000|2022-06-10 14:32:40|2886.24|2886.24|2886.24|2886.24|2886.24|2886.24|2886.24|2886.24|0
1654871570000|2022-06-10 14:32:50|2886.57|2886.57|2886.69|2886.69|2886.69|2886.69|2886.57|2886.57|0
1654871580000|2022-06-10 14:33:00|2887.02|2887.02|2887.07|2887.07|2887.11|2887.11|2887.02|2887.02|0
1654871600000|2022-06-10 14:33:20|2887.18|2887.18|2887.18|2887.18|2887.18|2887.18|2887.18|2887.18|0
1654871630000|2022-06-10 14:33:50|2887.1|2887.1|2887.14|2887.14|2887.14|2887.14|2887.1|2887.1|0
1654871640000|2022-06-10 14:34:00|2887.22|2887.22|2887.22|2887.22|2887.22|2887.22|2887.22|2887.22|0
1654871650000|2022-06-10 14:34:10|2887.3|2887.3|2887.78|2887.78|2887.78|2887.78|2887.3|2887.3|0
1654871660000|2022-06-10 14:34:20|2887.72|2887.72|2888.21|2888.21|2888.21|2888.21|2887.72|2887.72|0
1654871670000|2022-06-10 14:34:30|2888.12|2888.12|2888.24|2888.24|2888.24|2888.24|2888.12|2888.12|0
1654871680000|2022-06-10 14:34:40|2888.32|2888.32|2888.32|2888.32|2888.32|2888.32|2888.32|2888.32|0
1654871690000|2022-06-10 14:34:50|2888.34|2888.34|2888.46|2888.46|2888.46|2888.46|2888.34|2888.34|0
1654871700000|2022-06-10 14:35:00|2888.3|2888.3|2888.34|2888.34|2888.34|2888.34|2888.3|2888.3|0
1654871710000|2022-06-10 14:35:10|2888.5|2888.5|2888.66|2888.66|2888.66|2888.66|2888.42|2888.42|0
1654871720000|2022-06-10 14:35:20|2888.99|2888.99|2888.99|2888.99|2888.99|2888.99|2888.99|2888.99|0
1654871730000|2022-06-10 14:35:30|2889.1|2889.1|2889.24|2889.24|2889.24|2889.24|2889.1|2889.1|0
1654871750000|2022-06-10 14:35:50|2889.2|2889.2|2889.2|2889.2|2889.2|2889.2|2889.2|2889.2|0
1654871760000|2022-06-10 14:36:00|2889.25|2889.25|2889.2|2889.2|2889.25|2889.25|2889.2|2889.2|0
1654871770000|2022-06-10 14:36:10|2889.36|2889.36|2889.72|2889.72|2889.76|2889.76|2889.36|2889.36|0
1654871780000|2022-06-10 14:36:20|2889.76|2889.76|2889.76|2889.76|2889.76|2889.76|2889.76|2889.76|0
1654871790000|2022-06-10 14:36:30|2889.84|2889.84|2889.94|2889.94|2889.94|2889.94|2889.84|2889.84|0
1654871810000|2022-06-10 14:36:50|2890.01|2890.01|2890.01|2890.01|2890.01|2890.01|2890.01|2890.01|0
1654871820000|2022-06-10 14:37:00|2890.22|2890.22|2890.22|2890.22|2890.22|2890.22|2890.22|2890.22|0
1654871830000|2022-06-10 14:37:10|2890.42|2890.42|2890.42|2890.42|2890.42|2890.42|2890.42|2890.42|0
1654871840000|2022-06-10 14:37:20|2890.31|2890.31|2890.04|2890.04|2890.64|2890.64|2890.04|2890.04|0
1654871850000|2022-06-10 14:37:30|2889.71|2889.71|2889.48|2889.48|2889.71|2889.71|2889.36|2889.36|0
1654871860000|2022-06-10 14:37:40|2889.54|2889.54|2889.54|2889.54|2889.54|2889.54|2889.54|2889.54|0
1654871890000|2022-06-10 14:38:10|2889.64|2889.64|2891.29|2891.29|2891.29|2891.29|2889.64|2889.64|0
1654871900000|2022-06-10 14:38:20|2891.4|2891.4|2891.4|2891.4|2891.4|2891.4|2891.4|2891.4|0
1654871910000|2022-06-10 14:38:30|2891.51|2891.51|2891.55|2891.55|2891.55|2891.55|2891.51|2891.51|0
1654871920000|2022-06-10 14:38:40|2891.63|2891.63|2891.59|2891.59|2891.63|2891.63|2891.59|2891.59|0
1654871940000|2022-06-10 14:39:00|2891.75|2891.75|2891.75|2891.75|2891.75|2891.75|2891.75|2891.75|0
1654871950000|2022-06-10 14:39:10|2892.42|2892.42|2892.42|2892.42|2892.42|2892.42|2892.42|2892.42|0
1654871970000|2022-06-10 14:39:30|2892.53|2892.53|2892.53|2892.53|2892.53|2892.53|2892.53|2892.53|0
1654871990000|2022-06-10 14:39:50|2892.74|2892.74|2892.74|2892.74|2892.74|2892.74|2892.74|2892.74|0
1654872000000|2022-06-10 14:40:00|2892.82|2892.82|2893.33|2893.33|2893.33|2893.33|2892.82|2892.82|0
1654872010000|2022-06-10 14:40:10|2893.41|2893.41|2893.52|2893.52|2893.52|2893.52|2893.41|2893.41|0
1654872040000|2022-06-10 14:40:40|2893.62|2893.62|2893.62|2893.62|2893.62|2893.62|2893.62|2893.62|0
1654872050000|2022-06-10 14:40:50|2893.58|2893.58|2893.58|2893.58|2893.58|2893.58|2893.58|2893.58|0
1654872060000|2022-06-10 14:41:00|2893.66|2893.66|2893.66|2893.66|2893.66|2893.66|2893.66|2893.66|0
1654872070000|2022-06-10 14:41:10|2894.66|2894.66|2895.46|2895.46|2895.46|2895.46|2894.66|2894.66|0
1654872080000|2022-06-10 14:41:20|2895.56|2895.56|2895.81|2895.81|2895.81|2895.81|2895.56|2895.56|0
1654872090000|2022-06-10 14:41:30|2895.63|2895.63|2895.49|2895.49|2895.63|2895.63|2895.49|2895.49|0
1654872100000|2022-06-10 14:41:40|2895.63|2895.63|2895.63|2895.63|2895.63|2895.63|2895.63|2895.63|0
1654872110000|2022-06-10 14:41:50|2895.7|2895.7|2895.82|2895.82|2895.82|2895.82|2895.58|2895.58|0
1654872120000|2022-06-10 14:42:00|2896.49|2896.49|2896.53|2896.53|2896.53|2896.53|2896.49|2896.49|0
1654872140000|2022-06-10 14:42:20|2896.2|2896.2|2896.2|2896.2|2896.2|2896.2|2896.2|2896.2|0
1654872150000|2022-06-10 14:42:30|2896.41|2896.41|2896.43|2896.43|2896.46|2896.46|2896.41|2896.41|0
1654872160000|2022-06-10 14:42:40|2896.47|2896.47|2896.47|2896.47|2896.47|2896.47|2896.47|2896.47|0
1654872170000|2022-06-10 14:42:50|2897.14|2897.14|2897.15|2897.15|2897.25|2897.25|2897.14|2897.14|0
1654872180000|2022-06-10 14:43:00|2897.31|2897.31|2897.07|2897.07|2897.31|2897.31|2896.89|2896.89|0
1654872190000|2022-06-10 14:43:10|2897.18|2897.18|2897.18|2897.18|2897.18|2897.18|2897.18|2897.18|0
1654872200000|2022-06-10 14:43:20|2897.24|2897.24|2897.32|2897.32|2897.32|2897.32|2897.24|2897.24|0
1654872210000|2022-06-10 14:43:30|2897.42|2897.42|2897.42|2897.42|2897.42|2897.42|2897.42|2897.42|0
1654872230000|2022-06-10 14:43:50|2897.34|2897.34|2897.34|2897.34|2897.34|2897.34|2897.34|2897.34|0
1654872240000|2022-06-10 14:44:00|2897.26|2897.26|2896.16|2896.16|2897.26|2897.26|2896.16|2896.16|0
1654872250000|2022-06-10 14:44:10|2895.83|2895.83|2895.69|2895.69|2895.83|2895.83|2895.69|2895.69|0
1654872260000|2022-06-10 14:44:20|2895.61|2895.61|2895.87|2895.87|2895.87|2895.87|2895.61|2895.61|0
1654872270000|2022-06-10 14:44:30|2895.95|2895.95|2895.95|2895.95|2895.95|2895.95|2895.95|2895.95|0
1654872280000|2022-06-10 14:44:40|2895.99|2895.99|2896.4|2896.4|2896.4|2896.4|2895.99|2895.99|0
1654872300000|2022-06-10 14:45:00|2896.28|2896.28|2896.35|2896.35|2896.35|2896.35|2896.24|2896.24|0
1654872310000|2022-06-10 14:45:10|2896.02|2896.02|2896.02|2896.02|2896.02|2896.02|2896.02|2896.02|0
1654872320000|2022-06-10 14:45:20|2896.1|2896.1|2896.33|2896.33|2896.33|2896.33|2896.1|2896.1|0
1654872330000|2022-06-10 14:45:30|2896|2896|2896|2896|2896|2896|2896|2896|0
1654872340000|2022-06-10 14:45:40|2895.92|2895.92|2896.25|2896.25|2896.25|2896.25|2895.92|2895.92|0
1654872350000|2022-06-10 14:45:50|2895.92|2895.92|2895.82|2895.82|2895.92|2895.92|2895.82|2895.82|0
1654872370000|2022-06-10 14:46:10|2895.76|2895.76|2895.76|2895.76|2895.76|2895.76|2895.76|2895.76|0
1654872390000|2022-06-10 14:46:30|2896.09|2896.09|2895.76|2895.76|2896.09|2896.09|2895.76|2895.76|0
1654872400000|2022-06-10 14:46:40|2895.68|2895.68|2895.58|2895.58|2895.68|2895.68|2895.58|2895.58|0
1654872420000|2022-06-10 14:47:00|2895.62|2895.62|2895.51|2895.51|2895.62|2895.62|2895.51|2895.51|0
1654872430000|2022-06-10 14:47:10|2895.47|2895.47|2896.17|2896.17|2896.24|2896.24|2895.47|2895.47|0
1654872440000|2022-06-10 14:47:20|2895.94|2895.94|2896.36|2896.36|2896.36|2896.36|2895.94|2895.94|0
1654872450000|2022-06-10 14:47:30|2896.16|2896.16|2894.8|2894.8|2896.16|2896.16|2894.8|2894.8|0
1654872460000|2022-06-10 14:47:40|2894.88|2894.88|2894.88|2894.88|2894.88|2894.88|2894.88|2894.88|0
1654872470000|2022-06-10 14:47:50|2894.96|2894.96|2894.96|2894.96|2894.96|2894.96|2894.96|2894.96|0
1654872490000|2022-06-10 14:48:10|2894.88|2894.88|2894.64|2894.64|2894.88|2894.88|2894.64|2894.64|0
1654872500000|2022-06-10 14:48:20|2894.56|2894.56|2894.56|2894.56|2894.56|2894.56|2894.56|2894.56|0
1654872510000|2022-06-10 14:48:30|2894.41|2894.41|2894.41|2894.41|2894.41|2894.41|2894.41|2894.41|0
1654872520000|2022-06-10 14:48:40|2894.3|2894.3|2894.3|2894.3|2894.3|2894.3|2894.3|2894.3|0
1654872530000|2022-06-10 14:48:50|2894.38|2894.38|2894.07|2894.07|2894.38|2894.38|2894.05|2894.05|0
1654872570000|2022-06-10 14:49:30|2893.97|2893.97|2893.97|2893.97|2893.97|2893.97|2893.97|2893.97|0
1654872580000|2022-06-10 14:49:40|2894.07|2894.07|2894.15|2894.15|2894.15|2894.15|2894.07|2894.07|0
1654872590000|2022-06-10 14:49:50|2894.07|2894.07|2894.07|2894.07|2894.4|2894.4|2894.07|2894.07|0
1654872620000|2022-06-10 14:50:20|2893.97|2893.97|2893.97|2893.97|2893.97|2893.97|2893.97|2893.97|0
1654872640000|2022-06-10 14:50:40|2894.07|2894.07|2894.23|2894.23|2894.23|2894.23|2894.07|2894.07|0
1654872650000|2022-06-10 14:50:50|2894.05|2894.05|2894.05|2894.05|2894.05|2894.05|2894.05|2894.05|0
1654872670000|2022-06-10 14:51:10|2894.15|2894.15|2894.04|2894.04|2894.21|2894.21|2894.04|2894.04|0
1654872680000|2022-06-10 14:51:20|2894.27|2894.27|2894.27|2894.27|2894.27|2894.27|2894.27|2894.27|0
1654872700000|2022-06-10 14:51:40|2894.37|2894.37|2894.37|2894.37|2894.37|2894.37|2894.37|2894.37|0
1654872710000|2022-06-10 14:51:50|2894.41|2894.41|2894.41|2894.41|2894.41|2894.41|2894.41|2894.41|0
1654872740000|2022-06-10 14:52:20|2894.51|2894.51|2895.23|2895.23|2895.23|2895.23|2894.51|2894.51|0
1654872750000|2022-06-10 14:52:30|2895.84|2895.84|2896.02|2896.02|2896.02|2896.02|2895.84|2895.84|0
1654872760000|2022-06-10 14:52:40|2896.35|2896.35|2896.51|2896.51|2896.51|2896.51|2896.35|2896.35|0
1654872770000|2022-06-10 14:52:50|2896.68|2896.68|2896.63|2896.63|2896.68|2896.68|2896.63|2896.63|0
1654872780000|2022-06-10 14:53:00|2896.84|2896.84|2897.08|2897.08|2897.08|2897.08|2896.84|2896.84|0
1654872790000|2022-06-10 14:53:10|2897.04|2897.04|2898.51|2898.51|2898.51|2898.51|2897.04|2897.04|0
1654872800000|2022-06-10 14:53:20|2898.85|2898.85|2898.99|2898.99|2898.99|2898.99|2898.85|2898.85|0
1654872810000|2022-06-10 14:53:30|2899.07|2899.07|2899.39|2899.39|2899.39|2899.39|2899.07|2899.07|0
1654872820000|2022-06-10 14:53:40|2899.5|2899.5|2899.58|2899.58|2899.91|2899.91|2899.5|2899.5|0
1654872830000|2022-06-10 14:53:50|2899.75|2899.75|2900.24|2900.24|2900.24|2900.24|2899.75|2899.75|0
1654872840000|2022-06-10 14:54:00|2899.91|2899.91|2899.65|2899.65|2900.01|2900.01|2899.65|2899.65|0
1654872850000|2022-06-10 14:54:10|2899.81|2899.81|2899.81|2899.81|2899.81|2899.81|2899.81|2899.81|0
1654872860000|2022-06-10 14:54:20|2899.73|2899.73|2899.73|2899.73|2899.73|2899.73|2899.73|2899.73|0
1654872880000|2022-06-10 14:54:40|2899.83|2899.83|2901.26|2901.26|2901.26|2901.26|2899.8|2899.8|0
1654872890000|2022-06-10 14:54:50|2901.37|2901.37|2901.27|2901.27|2901.48|2901.48|2901.27|2901.27|0
1654872900000|2022-06-10 14:55:00|2901.19|2901.19|2900.55|2900.55|2901.19|2901.19|2900.55|2900.55|0
1654872920000|2022-06-10 14:55:20|2900.21|2900.21|2900.05|2900.05|2900.21|2900.21|2900.05|2900.05|0
1654872930000|2022-06-10 14:55:30|2900.16|2900.16|2900.34|2900.34|2900.34|2900.34|2900.16|2900.16|0
1654872940000|2022-06-10 14:55:40|2900.26|2900.26|2900.9|2900.9|2900.9|2900.9|2900.26|2900.26|0
1654872950000|2022-06-10 14:55:50|2900.79|2900.79|2900.79|2900.79|2900.79|2900.79|2900.79|2900.79|0
1654872960000|2022-06-10 14:56:00|2900.89|2900.89|2900.89|2900.89|2900.89|2900.89|2900.89|2900.89|0
1654872970000|2022-06-10 14:56:10|2900.56|2900.56|2900.56|2900.56|2900.56|2900.56|2900.56|2900.56|0
1654872990000|2022-06-10 14:56:30|2900.4|2900.4|2900.4|2900.4|2900.4|2900.4|2900.4|2900.4|0
1654873000000|2022-06-10 14:56:40|2900.48|2900.48|2900.41|2900.41|2900.48|2900.48|2900.37|2900.37|0
1654873010000|2022-06-10 14:56:50|2900.31|2900.31|2900.31|2900.31|2900.31|2900.31|2900.31|2900.31|0
1654873020000|2022-06-10 14:57:00|2900.15|2900.15|2899.73|2899.73|2900.15|2900.15|2899.71|2899.71|0
1654873030000|2022-06-10 14:57:10|2899.86|2899.86|2898.98|2898.98|2899.86|2899.86|2898.98|2898.98|0
1654873040000|2022-06-10 14:57:20|2898.89|2898.89|2898.89|2898.89|2898.89|2898.89|2898.89|2898.89|0
1654873050000|2022-06-10 14:57:30|2898.77|2898.77|2898.77|2898.77|2898.77|2898.77|2898.77|2898.77|0
1654873060000|2022-06-10 14:57:40|2898.67|2898.67|2898.67|2898.67|2898.67|2898.67|2898.67|2898.67|0
1654873070000|2022-06-10 14:57:50|2898.63|2898.63|2898.59|2898.59|2898.63|2898.63|2898.59|2898.59|0
1654873080000|2022-06-10 14:58:00|2898.55|2898.55|2898.13|2898.13|2898.55|2898.55|2898.05|2898.05|0
1654873090000|2022-06-10 14:58:10|2898.02|2898.02|2898.13|2898.13|2898.13|2898.13|2898.02|2898.02|0
1654873100000|2022-06-10 14:58:20|2898.17|2898.17|2898.29|2898.29|2898.29|2898.29|2898.17|2898.17|0
1654873110000|2022-06-10 14:58:30|2898.37|2898.37|2898.37|2898.37|2898.37|2898.37|2898.37|2898.37|0
1654873120000|2022-06-10 14:58:40|2898.44|2898.44|2898.33|2898.33|2898.44|2898.44|2898.33|2898.33|0
1654873130000|2022-06-10 14:58:50|2898.25|2898.25|2898.25|2898.25|2898.25|2898.25|2898.25|2898.25|0
1654873140000|2022-06-10 14:59:00|2898.07|2898.07|2898.15|2898.15|2898.15|2898.15|2898.07|2898.07|0
1654873150000|2022-06-10 14:59:10|2898.05|2898.05|2898.05|2898.05|2898.05|2898.05|2898.05|2898.05|0
1654873160000|2022-06-10 14:59:20|2897.91|2897.91|2897.91|2897.91|2897.91|2897.91|2897.91|2897.91|0
1654873170000|2022-06-10 14:59:30|2897.58|2897.58|2897.58|2897.58|2897.58|2897.58|2897.58|2897.58|0
1654873180000|2022-06-10 14:59:40|2897.24|2897.24|2897.24|2897.24|2897.24|2897.24|2897.24|2897.24|0
1654873190000|2022-06-10 14:59:50|2897.19|2897.19|2896.83|2896.83|2897.19|2897.19|2896.83|2896.83|0
1654873200000|2022-06-10 15:00:00|2896.75|2896.75|2896.65|2896.65|2896.75|2896.75|2896.65|2896.65|0
1654873210000|2022-06-10 15:00:10|2896.57|2896.57|2896.43|2896.43|2896.57|2896.57|2896.43|2896.43|0
1654873220000|2022-06-10 15:00:20|2896.09|2896.09|2896.43|2896.43|2896.43|2896.43|2896.09|2896.09|0
1654873230000|2022-06-10 15:00:30|2896.32|2896.32|2896.43|2896.43|2896.43|2896.43|2896.32|2896.32|0
1654873250000|2022-06-10 15:00:50|2896.53|2896.53|2896.53|2896.53|2896.53|2896.53|2896.53|2896.53|0
1654873260000|2022-06-10 15:01:00|2896.57|2896.57|2896.57|2896.57|2896.57|2896.57|2896.57|2896.57|0
1654873270000|2022-06-10 15:01:10|2896.47|2896.47|2896.47|2896.47|2896.47|2896.47|2896.47|2896.47|0
1654873290000|2022-06-10 15:01:30|2896.37|2896.37|2896.37|2896.37|2896.37|2896.37|2896.37|2896.37|0
1654873300000|2022-06-10 15:01:40|2896.29|2896.29|2896.45|2896.45|2896.45|2896.45|2896.08|2896.08|0
1654873310000|2022-06-10 15:01:50|2896.49|2896.49|2897.16|2897.16|2897.16|2897.16|2896.49|2896.49|0
1654873320000|2022-06-10 15:02:00|2897.36|2897.36|2897.36|2897.36|2897.36|2897.36|2897.36|2897.36|0
1654873340000|2022-06-10 15:02:20|2897.9|2897.9|2897.9|2897.9|2897.9|2897.9|2897.9|2897.9|0
1654873350000|2022-06-10 15:02:30|2898.11|2898.11|2898.19|2898.19|2898.19|2898.19|2898.11|2898.11|0
1654873360000|2022-06-10 15:02:40|2898.11|2898.11|2898.11|2898.11|2898.11|2898.11|2898.11|2898.11|0
1654873380000|2022-06-10 15:03:00|2898.15|2898.15|2898.44|2898.44|2898.44|2898.44|2898.15|2898.15|0
1654873390000|2022-06-10 15:03:10|2898.33|2898.33|2898.23|2898.23|2898.33|2898.33|2898.23|2898.23|0
1654873400000|2022-06-10 15:03:20|2898.56|2898.56|2898.56|2898.56|2898.56|2898.56|2898.56|2898.56|0
1654873410000|2022-06-10 15:03:30|2898.64|2898.64|2898.85|2898.85|2898.85|2898.85|2898.64|2898.64|0
1654873430000|2022-06-10 15:03:50|2898.96|2898.96|2899.33|2899.33|2899.33|2899.33|2898.96|2898.96|0
1654873440000|2022-06-10 15:04:00|2899.66|2899.66|2899.78|2899.78|2899.96|2899.96|2899.66|2899.66|0
1654873450000|2022-06-10 15:04:10|2899.67|2899.67|2899.59|2899.59|2899.67|2899.67|2899.59|2899.59|0
1654873460000|2022-06-10 15:04:20|2899.63|2899.63|2899.63|2899.63|2899.63|2899.63|2899.53|2899.53|0
1654873470000|2022-06-10 15:04:30|2899.75|2899.75|2899.75|2899.75|2899.75|2899.75|2899.75|2899.75|0
1654873480000|2022-06-10 15:04:40|2900.75|2900.75|2900.98|2900.98|2900.98|2900.98|2900.75|2900.75|0
1654873490000|2022-06-10 15:04:50|2901.02|2901.02|2900.69|2900.69|2901.02|2901.02|2900.69|2900.69|0
1654873510000|2022-06-10 15:05:10|2900.61|2900.61|2900.61|2900.61|2900.61|2900.61|2900.61|2900.61|0
1654873520000|2022-06-10 15:05:20|2900.41|2900.41|2900.33|2900.33|2900.41|2900.41|2900.19|2900.19|0
1654873530000|2022-06-10 15:05:30|2900.25|2900.25|2899.39|2899.39|2900.25|2900.25|2899.28|2899.28|0
1654873540000|2022-06-10 15:05:40|2899.47|2899.47|2899.47|2899.47|2899.47|2899.47|2899.26|2899.26|0
1654873550000|2022-06-10 15:05:50|2899.13|2899.13|2899.13|2899.13|2899.13|2899.13|2899.13|2899.13|0
1654873560000|2022-06-10 15:06:00|2899.24|2899.24|2899.28|2899.28|2899.28|2899.28|2899.24|2899.24|0
1654873570000|2022-06-10 15:06:10|2899.39|2899.39|2899.47|2899.47|2899.47|2899.47|2899.39|2899.39|0
1654873580000|2022-06-10 15:06:20|2899.55|2899.55|2899.88|2899.88|2899.88|2899.88|2899.55|2899.55|0
1654873620000|2022-06-10 15:07:00|2899.96|2899.96|2900|2900|2900|2900|2899.96|2899.96|0
1654873640000|2022-06-10 15:07:20|2900.08|2900.08|2900.08|2900.08|2900.08|2900.08|2900.08|2900.08|0
1654873650000|2022-06-10 15:07:30|2899.08|2899.08|2898.75|2898.75|2899.08|2899.08|2898.75|2898.75|0
1654873670000|2022-06-10 15:07:50|2898.67|2898.67|2898.67|2898.67|2898.67|2898.67|2898.67|2898.67|0
1654873680000|2022-06-10 15:08:00|2899.01|2899.01|2899.19|2899.19|2899.19|2899.19|2899.01|2899.01|0
1654873690000|2022-06-10 15:08:10|2899.11|2899.11|2899.2|2899.2|2899.2|2899.2|2899.11|2899.11|0
1654873710000|2022-06-10 15:08:30|2899.1|2899.1|2899.14|2899.14|2899.14|2899.14|2899.1|2899.1|0
1654873730000|2022-06-10 15:08:50|2899.3|2899.3|2898.92|2898.92|2899.3|2899.3|2898.92|2898.92|0
1654873740000|2022-06-10 15:09:00|2899.03|2899.03|2899.03|2899.03|2899.03|2899.03|2899.03|2899.03|0
1654873750000|2022-06-10 15:09:10|2898.95|2898.95|2898.95|2898.95|2898.95|2898.95|2898.95|2898.95|0
1654873770000|2022-06-10 15:09:30|2898.83|2898.83|2898.83|2898.83|2898.83|2898.83|2898.83|2898.83|0
1654873780000|2022-06-10 15:09:40|2898.9|2898.9|2898.9|2898.9|2898.9|2898.9|2898.9|2898.9|0
1654873790000|2022-06-10 15:09:50|2898.8|2898.8|2898.97|2898.97|2898.97|2898.97|2898.8|2898.8|0
1654873800000|2022-06-10 15:10:00|2899.05|2899.05|2899.19|2899.19|2899.19|2899.19|2899.05|2899.05|0
1654873810000|2022-06-10 15:10:10|2899.24|2899.24|2899.22|2899.22|2899.24|2899.24|2899.14|2899.14|0
1654873820000|2022-06-10 15:10:20|2899.3|2899.3|2899.3|2899.3|2899.3|2899.3|2899.3|2899.3|0
1654873830000|2022-06-10 15:10:30|2898.97|2898.97|2898.97|2898.97|2898.97|2898.97|2898.97|2898.97|0
1654873840000|2022-06-10 15:10:40|2898.88|2898.88|2898.56|2898.56|2898.88|2898.88|2898.56|2898.56|0
1654873850000|2022-06-10 15:10:50|2898.64|2898.64|2898.64|2898.64|2898.64|2898.64|2898.64|2898.64|0
1654873860000|2022-06-10 15:11:00|2898.53|2898.53|2898.53|2898.53|2898.53|2898.53|2898.53|2898.53|0
1654873890000|2022-06-10 15:11:30|2898.2|2898.2|2898.2|2898.2|2898.2|2898.2|2898.2|2898.2|0
1654873900000|2022-06-10 15:11:40|2898.12|2898.12|2898.22|2898.22|2898.22|2898.22|2898.12|2898.12|0
1654873920000|2022-06-10 15:12:00|2898.14|2898.14|2898.14|2898.14|2898.14|2898.14|2898.14|2898.14|0
1654873930000|2022-06-10 15:12:10|2898.22|2898.22|2898.3|2898.3|2898.3|2898.3|2898.22|2898.22|0
1654873940000|2022-06-10 15:12:20|2898.4|2898.4|2898.44|2898.44|2898.52|2898.52|2898.4|2898.4|0
1654873970000|2022-06-10 15:12:50|2898.36|2898.36|2898.36|2898.36|2898.36|2898.36|2898.36|2898.36|0
1654873980000|2022-06-10 15:13:00|2898.11|2898.11|2898.07|2898.07|2898.11|2898.11|2898.03|2898.03|0
1654874000000|2022-06-10 15:13:20|2898.4|2898.4|2898.36|2898.36|2898.4|2898.4|2898.36|2898.36|0
1654874030000|2022-06-10 15:13:50|2898.32|2898.32|2898.22|2898.22|2898.32|2898.32|2898.22|2898.22|0
1654874040000|2022-06-10 15:14:00|2898.11|2898.11|2897.93|2897.93|2898.11|2898.11|2897.78|2897.78|0
1654874070000|2022-06-10 15:14:30|2898.01|2898.01|2898.55|2898.55|2898.55|2898.55|2898.01|2898.01|0
1654874080000|2022-06-10 15:14:40|2898.88|2898.88|2898.95|2898.95|2898.95|2898.95|2898.88|2898.88|0
1654874090000|2022-06-10 15:14:50|2898.62|2898.62|2898.62|2898.62|2898.62|2898.62|2898.62|2898.62|0
1654874100000|2022-06-10 15:15:00|2898.78|2898.78|2898.78|2898.78|2898.89|2898.89|2898.78|2898.78|0
1654874110000|2022-06-10 15:15:10|2899.12|2899.12|2899.28|2899.28|2899.28|2899.28|2899.12|2899.12|0
1654874120000|2022-06-10 15:15:20|2899.38|2899.38|2900.04|2900.04|2900.04|2900.04|2899.38|2899.38|0
1654874130000|2022-06-10 15:15:30|2900.37|2900.37|2900.91|2900.91|2900.99|2900.99|2900.37|2900.37|0
1654874140000|2022-06-10 15:15:40|2901.12|2901.12|2901.12|2901.12|2901.12|2901.12|2901.12|2901.12|0
1654874150000|2022-06-10 15:15:50|2901.2|2901.2|2901.2|2901.2|2901.2|2901.2|2901.2|2901.2|0
1654874160000|2022-06-10 15:16:00|2901.24|2901.24|2901.68|2901.68|2901.76|2901.76|2901.24|2901.24|0
1654874170000|2022-06-10 15:16:10|2901.92|2901.92|2901.92|2901.92|2901.92|2901.92|2901.92|2901.92|0
1654874180000|2022-06-10 15:16:20|2902|2902|2901.97|2901.97|2902.07|2902.07|2901.97|2901.97|0
1654874190000|2022-06-10 15:16:30|2902.01|2902.01|2900.2|2900.2|2902.2|2902.2|2900.2|2900.2|0
1654874200000|2022-06-10 15:16:40|2900.27|2900.27|2901.05|2901.05|2901.05|2901.05|2900.27|2900.27|0
1654874210000|2022-06-10 15:16:50|2901.26|2901.26|2901.9|2901.9|2901.9|2901.9|2901.26|2901.26|0
1654874220000|2022-06-10 15:17:00|2901.97|2901.97|2901.65|2901.65|2901.97|2901.97|2901.65|2901.65|0
1654874230000|2022-06-10 15:17:10|2901.57|2901.57|2901.92|2901.92|2901.92|2901.92|2901.57|2901.57|0
1654874240000|2022-06-10 15:17:20|2901.96|2901.96|2901.96|2901.96|2902.12|2902.12|2901.96|2901.96|0
1654874250000|2022-06-10 15:17:30|2902.12|2902.12|2902.04|2902.04|2902.12|2902.12|2902.04|2902.04|0
1654874260000|2022-06-10 15:17:40|2902.08|2902.08|2902.12|2902.12|2902.12|2902.12|2902.08|2902.08|0
1654874270000|2022-06-10 15:17:50|2902.24|2902.24|2902.24|2902.24|2902.24|2902.24|2902.24|2902.24|0
1654874280000|2022-06-10 15:18:00|2902.02|2902.02|2902.13|2902.13|2902.13|2902.13|2902.02|2902.02|0
1654874290000|2022-06-10 15:18:10|2902.21|2902.21|2902.25|2902.25|2902.29|2902.29|2902.13|2902.13|0
1654874300000|2022-06-10 15:18:20|2902.17|2902.17|2902.44|2902.44|2902.44|2902.44|2902.09|2902.09|0
1654874310000|2022-06-10 15:18:30|2902.4|2902.4|2902.22|2902.22|2902.4|2902.4|2902.22|2902.22|0
1654874320000|2022-06-10 15:18:40|2902.12|2902.12|2902.12|2902.12|2902.12|2902.12|2902.12|2902.12|0
1654874330000|2022-06-10 15:18:50|2902.14|2902.14|2902.45|2902.45|2902.45|2902.45|2902.14|2902.14|0
1654874340000|2022-06-10 15:19:00|2902.53|2902.53|2902.53|2902.53|2902.53|2902.53|2902.53|2902.53|0
1654874350000|2022-06-10 15:19:10|2902.56|2902.56|2902.58|2902.58|2902.58|2902.58|2902.56|2902.56|0
1654874360000|2022-06-10 15:19:20|2902.61|2902.61|2902.4|2902.4|2902.61|2902.61|2902.4|2902.4|0
1654874370000|2022-06-10 15:19:30|2902.5|2902.5|2902.5|2902.5|2902.5|2902.5|2902.5|2902.5|0
1654874380000|2022-06-10 15:19:40|2902.6|2902.6|2902.65|2902.65|2902.75|2902.75|2902.6|2902.6|0
1654874390000|2022-06-10 15:19:50|2902.87|2902.87|2903.61|2903.61|2903.61|2903.61|2902.87|2902.87|0
1654874400000|2022-06-10 15:20:00|2903.77|2903.77|2903.28|2903.28|2903.77|2903.77|2903.28|2903.28|0
1654874410000|2022-06-10 15:20:10|2903.43|2903.43|2903.35|2903.35|2903.43|2903.43|2903.27|2903.27|0
1654874420000|2022-06-10 15:20:20|2903.27|2903.27|2903.19|2903.19|2903.27|2903.27|2903.19|2903.19|0
1654874430000|2022-06-10 15:20:30|2903.4|2903.4|2903.77|2903.77|2903.77|2903.77|2903.4|2903.4|0
1654874440000|2022-06-10 15:20:40|2903.69|2903.69|2903.69|2903.69|2903.69|2903.69|2903.69|2903.69|0
1654874450000|2022-06-10 15:20:50|2903.95|2903.95|2903.95|2903.95|2903.95|2903.95|2903.95|2903.95|0
1654874460000|2022-06-10 15:21:00|2903.84|2903.84|2903.84|2903.84|2903.84|2903.84|2903.84|2903.84|0
1654874480000|2022-06-10 15:21:20|2903.96|2903.96|2903.86|2903.86|2903.96|2903.96|2903.65|2903.65|0
1654874510000|2022-06-10 15:21:50|2903.13|2903.13|2903.33|2903.33|2903.33|2903.33|2903.13|2903.13|0
1654874520000|2022-06-10 15:22:00|2903.67|2903.67|2903.67|2903.67|2903.67|2903.67|2903.67|2903.67|0
1654874530000|2022-06-10 15:22:10|2903.75|2903.75|2903.85|2903.85|2903.85|2903.85|2903.75|2903.75|0
1654874540000|2022-06-10 15:22:20|2903.75|2903.75|2903.95|2903.95|2903.95|2903.95|2903.75|2903.75|0
1654874550000|2022-06-10 15:22:30|2903.62|2903.62|2903.52|2903.52|2903.62|2903.62|2903.52|2903.52|0
1654874560000|2022-06-10 15:22:40|2903.34|2903.34|2903.67|2903.67|2903.67|2903.67|2903.34|2903.34|0
1654874570000|2022-06-10 15:22:50|2903.63|2903.63|2903.42|2903.42|2903.63|2903.63|2903.42|2903.42|0
1654874580000|2022-06-10 15:23:00|2903.53|2903.53|2903.86|2903.86|2903.86|2903.86|2903.53|2903.53|0
1654874590000|2022-06-10 15:23:10|2903.94|2903.94|2903.86|2903.86|2903.94|2903.94|2903.86|2903.86|0
1654874600000|2022-06-10 15:23:20|2903.96|2903.96|2904.12|2904.12|2904.12|2904.12|2903.96|2903.96|0
1654874610000|2022-06-10 15:23:30|2904.2|2904.2|2904.22|2904.22|2904.3|2904.3|2904.2|2904.2|0
1654874640000|2022-06-10 15:24:00|2904.29|2904.29|2903.28|2903.28|2904.29|2904.29|2903.28|2903.28|0
1654874650000|2022-06-10 15:24:10|2903.1|2903.1|2903.14|2903.14|2903.3|2903.3|2903.1|2903.1|0
1654874660000|2022-06-10 15:24:20|2903.09|2903.09|2902.8|2902.8|2903.09|2903.09|2902.8|2902.8|0
1654874670000|2022-06-10 15:24:30|2902.47|2902.47|2902.4|2902.4|2902.47|2902.47|2902.4|2902.4|0
1654874680000|2022-06-10 15:24:40|2902.16|2902.16|2902.47|2902.47|2902.47|2902.47|2902.16|2902.16|0
1654874690000|2022-06-10 15:24:50|2902.01|2902.01|2902.01|2902.01|2902.01|2902.01|2902.01|2902.01|0
1654874700000|2022-06-10 15:25:00|2901.93|2901.93|2901.89|2901.89|2901.93|2901.93|2901.79|2901.79|0
1654874710000|2022-06-10 15:25:10|2901.79|2901.79|2901.48|2901.48|2902|2902|2901.48|2901.48|0
1654874720000|2022-06-10 15:25:20|2901.41|2901.41|2901.41|2901.41|2901.41|2901.41|2901.41|2901.41|0
1654874730000|2022-06-10 15:25:30|2901.33|2901.33|2901.33|2901.33|2901.33|2901.33|2901.33|2901.33|0
1654874740000|2022-06-10 15:25:40|2901.25|2901.25|2901.23|2901.23|2901.25|2901.25|2901.23|2901.23|0
1654874750000|2022-06-10 15:25:50|2900.79|2900.79|2900.95|2900.95|2900.95|2900.95|2900.79|2900.79|0
1654874760000|2022-06-10 15:26:00|2901.06|2901.06|2901.06|2901.06|2901.06|2901.06|2901.06|2901.06|0
1654874770000|2022-06-10 15:26:10|2900.95|2900.95|2900.86|2900.86|2900.95|2900.95|2900.86|2900.86|0
1654874780000|2022-06-10 15:26:20|2900.97|2900.97|2901.2|2901.2|2901.2|2901.2|2900.72|2900.72|0
1654874790000|2022-06-10 15:26:30|2900.97|2900.97|2901|2901|2901.02|2901.02|2900.97|2900.97|0
1654874800000|2022-06-10 15:26:40|2901.1|2901.1|2901.34|2901.34|2901.34|2901.34|2901.1|2901.1|0
1654874810000|2022-06-10 15:26:50|2901.42|2901.42|2901.42|2901.42|2901.42|2901.42|2901.42|2901.42|0
1654874820000|2022-06-10 15:27:00|2901.69|2901.69|2902.28|2902.28|2902.28|2902.28|2901.69|2901.69|0
1654874840000|2022-06-10 15:27:20|2902.41|2902.41|2902.59|2902.59|2902.59|2902.59|2902.41|2902.41|0
1654874850000|2022-06-10 15:27:30|2902.75|2902.75|2902.95|2902.95|2902.99|2902.99|2902.75|2902.75|0
1654874860000|2022-06-10 15:27:40|2903.28|2903.28|2903.29|2903.29|2903.39|2903.39|2903.18|2903.18|0
1654874870000|2022-06-10 15:27:50|2903.37|2903.37|2903.37|2903.37|2903.37|2903.37|2903.37|2903.37|0
1654874880000|2022-06-10 15:28:00|2902.62|2902.62|2902.86|2902.86|2902.86|2902.86|2902.62|2902.62|0
1654874890000|2022-06-10 15:28:10|2902.94|2902.94|2902.94|2902.94|2902.94|2902.94|2902.94|2902.94|0
1654874900000|2022-06-10 15:28:20|2902.9|2902.9|2902.9|2902.9|2902.9|2902.9|2902.9|2902.9|0
1654874910000|2022-06-10 15:28:30|2902.82|2902.82|2902.82|2902.82|2902.82|2902.82|2902.82|2902.82|0
1654874920000|2022-06-10 15:28:40|2902.72|2902.72|2902.73|2902.73|2902.81|2902.81|2902.72|2902.72|0
1654874930000|2022-06-10 15:28:50|2902.85|2902.85|2902.85|2902.85|2902.85|2902.85|2902.85|2902.85|0
1654874940000|2022-06-10 15:29:00|2902.83|2902.83|2903.12|2903.12|2903.17|2903.17|2902.83|2902.83|0
1654874950000|2022-06-10 15:29:10|2903.02|2903.02|2902.95|2902.95|2903.02|2903.02|2902.95|2902.95|0
1654874960000|2022-06-10 15:29:20|2902.84|2902.84|2902.45|2902.45|2902.84|2902.84|2902.45|2902.45|0
1654874980000|2022-06-10 15:29:40|2902.52|2902.52|2902.65|2902.65|2902.77|2902.77|2902.52|2902.52|0
1654874990000|2022-06-10 15:29:50|2902.72|2902.72|2903.26|2903.26|2903.66|2903.66|2902.72|2902.72|0
1655104500000|2022-06-13 07:15:00|2865.59|2865.59|2866.17|2866.17|2866.17|2866.17|2865.24|2865.24|0
1655104510000|2022-06-13 07:15:10|2866.5|2866.5|2865.93|2865.93|2866.5|2866.5|2865.93|2865.93|0
1655104530000|2022-06-13 07:15:30|2865.79|2865.79|2866.04|2866.04|2866.04|2866.04|2865.79|2865.79|0
1655104540000|2022-06-13 07:15:40|2865.96|2865.96|2866.56|2866.56|2866.56|2866.56|2865.96|2865.96|0
1655104560000|2022-06-13 07:16:00|2866.64|2866.64|2866.64|2866.64|2866.92|2866.92|2866.64|2866.64|0
1655104570000|2022-06-13 07:16:10|2866.54|2866.54|2866.37|2866.37|2866.54|2866.54|2866.37|2866.37|0
1655104580000|2022-06-13 07:16:20|2866.26|2866.26|2865.73|2865.73|2866.26|2866.26|2865.65|2865.65|0
1655104590000|2022-06-13 07:16:30|2865.58|2865.58|2865.24|2865.24|2865.58|2865.58|2864.89|2864.89|0
1655104600000|2022-06-13 07:16:40|2865.08|2865.08|2865.08|2865.08|2865.08|2865.08|2865.08|2865.08|0
1655104610000|2022-06-13 07:16:50|2865.03|2865.03|2864.7|2864.7|2865.03|2865.03|2864.7|2864.7|0
1655104620000|2022-06-13 07:17:00|2864.39|2864.39|2864.39|2864.39|2864.39|2864.39|2864.39|2864.39|0
1655104630000|2022-06-13 07:17:10|2863.62|2863.62|2863.05|2863.05|2863.76|2863.76|2863.05|2863.05|0
1655104640000|2022-06-13 07:17:20|2862.98|2862.98|2862.32|2862.32|2862.98|2862.98|2862.32|2862.32|0
1655104650000|2022-06-13 07:17:30|2862.28|2862.28|2862.03|2862.03|2862.28|2862.28|2862.03|2862.03|0
1655104660000|2022-06-13 07:17:40|2861.93|2861.93|2861.93|2861.93|2861.93|2861.93|2861.93|2861.93|0
1655104670000|2022-06-13 07:17:50|2862.12|2862.12|2862.12|2862.12|2862.12|2862.12|2862.12|2862.12|0
1655104680000|2022-06-13 07:18:00|2861.9|2861.9|2862.14|2862.14|2862.14|2862.14|2861.9|2861.9|0
1655104700000|2022-06-13 07:18:20|2861.97|2861.97|2861.63|2861.63|2861.97|2861.97|2861.63|2861.63|0
1655104720000|2022-06-13 07:18:40|2861.3|2861.3|2859.97|2859.97|2861.3|2861.3|2859.97|2859.97|0
1655104730000|2022-06-13 07:18:50|2859.71|2859.71|2859.29|2859.29|2859.71|2859.71|2859.29|2859.29|0
1655104740000|2022-06-13 07:19:00|2858.93|2858.93|2858.1|2858.1|2859.14|2859.14|2858.1|2858.1|0
1655104750000|2022-06-13 07:19:10|2857.79|2857.79|2857.22|2857.22|2857.84|2857.84|2857.22|2857.22|0
1655104760000|2022-06-13 07:19:20|2857.11|2857.11|2856.97|2856.97|2857.32|2857.32|2856.69|2856.69|0
1655104770000|2022-06-13 07:19:30|2857.05|2857.05|2857.13|2857.13|2857.13|2857.13|2857.05|2857.05|0
1655104780000|2022-06-13 07:19:40|2856.62|2856.62|2856.62|2856.62|2856.62|2856.62|2856.62|2856.62|0
1655104790000|2022-06-13 07:19:50|2856.93|2856.93|2856.58|2856.58|2856.93|2856.93|2856.58|2856.58|0
1655104800000|2022-06-13 07:20:00|2856.75|2856.75|2856.75|2856.75|2856.75|2856.75|2856.75|2856.75|0
1655104810000|2022-06-13 07:20:10|2856.61|2856.61|2856.61|2856.61|2856.61|2856.61|2856.61|2856.61|0
1655104820000|2022-06-13 07:20:20|2856.69|2856.69|2856.59|2856.59|2856.69|2856.69|2856.59|2856.59|0
1655104840000|2022-06-13 07:20:40|2856.69|2856.69|2857.62|2857.62|2857.62|2857.62|2856.69|2856.69|0
1655104850000|2022-06-13 07:20:50|2857.76|2857.76|2857.92|2857.92|2857.92|2857.92|2857.76|2857.76|0
1655104870000|2022-06-13 07:21:10|2857.79|2857.79|2857.79|2857.79|2857.79|2857.79|2857.79|2857.79|0
1655104880000|2022-06-13 07:21:20|2857.96|2857.96|2857.96|2857.96|2857.96|2857.96|2857.96|2857.96|0
1655104890000|2022-06-13 07:21:30|2858.04|2858.04|2857.72|2857.72|2858.04|2858.04|2857.72|2857.72|0
1655104900000|2022-06-13 07:21:40|2857.23|2857.23|2856.19|2856.19|2857.76|2857.76|2856.19|2856.19|0
1655104910000|2022-06-13 07:21:50|2856.06|2856.06|2855.45|2855.45|2856.06|2856.06|2855.45|2855.45|0
1655104920000|2022-06-13 07:22:00|2855.66|2855.66|2856.15|2856.15|2856.15|2856.15|2855.66|2855.66|0
1655104930000|2022-06-13 07:22:10|2856.36|2856.36|2856.36|2856.36|2856.36|2856.36|2856.36|2856.36|0
1655104940000|2022-06-13 07:22:20|2856.57|2856.57|2856.84|2856.84|2856.84|2856.84|2856.57|2856.57|0
1655104950000|2022-06-13 07:22:30|2857.24|2857.24|2857.37|2857.37|2857.37|2857.37|2857.24|2857.24|0
1655105000000|2022-06-13 07:23:20|2857.7|2857.7|2858.04|2858.04|2858.04|2858.04|2857.7|2857.7|0
1655105020000|2022-06-13 07:23:40|2858.06|2858.06|2858.39|2858.39|2858.39|2858.39|2858.06|2858.06|0
1655105030000|2022-06-13 07:23:50|2859.15|2859.15|2860.58|2860.58|2860.58|2860.58|2859.15|2859.15|0
1655105040000|2022-06-13 07:24:00|2860.55|2860.55|2860.58|2860.58|2860.58|2860.58|2860.45|2860.45|0
1655105050000|2022-06-13 07:24:10|2860.53|2860.53|2860.13|2860.13|2860.53|2860.53|2860.13|2860.13|0
1655105060000|2022-06-13 07:24:20|2860.2|2860.2|2859.79|2859.79|2860.2|2860.2|2859.79|2859.79|0
1655105070000|2022-06-13 07:24:30|2859.92|2859.92|2859.89|2859.89|2859.92|2859.92|2859.89|2859.89|0
1655105080000|2022-06-13 07:24:40|2859.87|2859.87|2860.09|2860.09|2860.09|2860.09|2859.87|2859.87|0
1655105090000|2022-06-13 07:24:50|2860.07|2860.07|2860.02|2860.02|2860.21|2860.21|2859.99|2859.99|0
1655105100000|2022-06-13 07:25:00|2860.07|2860.07|2859.96|2859.96|2860.37|2860.37|2859.96|2859.96|0
1655105110000|2022-06-13 07:25:10|2859.87|2859.87|2859.74|2859.74|2859.87|2859.87|2859.74|2859.74|0
1655105140000|2022-06-13 07:25:40|2859.63|2859.63|2859.63|2859.63|2859.63|2859.63|2859.63|2859.63|0
1655105180000|2022-06-13 07:26:20|2859.55|2859.55|2859.65|2859.65|2859.65|2859.65|2859.55|2859.55|0
1655105190000|2022-06-13 07:26:30|2859.68|2859.68|2859.55|2859.55|2859.68|2859.68|2859.55|2859.55|0
1655105200000|2022-06-13 07:26:40|2859.22|2859.22|2858.53|2858.53|2859.22|2859.22|2858.24|2858.24|0
1655105210000|2022-06-13 07:26:50|2858.19|2858.19|2856.6|2856.6|2858.19|2858.19|2856.53|2856.53|0
1655105220000|2022-06-13 07:27:00|2856.45|2856.45|2856.27|2856.27|2856.45|2856.45|2855.93|2855.93|0
1655105270000|2022-06-13 07:27:50|2856.15|2856.15|2855.91|2855.91|2856.15|2856.15|2855.91|2855.91|0
1655105280000|2022-06-13 07:28:00|2856.15|2856.15|2856.15|2856.15|2856.15|2856.15|2856.15|2856.15|0
1655105290000|2022-06-13 07:28:10|2855.82|2855.82|2854.52|2854.52|2855.82|2855.82|2854.52|2854.52|0
1655105300000|2022-06-13 07:28:20|2854.86|2854.86|2855.1|2855.1|2855.1|2855.1|2854.86|2854.86|0
1655105310000|2022-06-13 07:28:30|2854.94|2854.94|2855.07|2855.07|2855.07|2855.07|2854.94|2854.94|0
1655105320000|2022-06-13 07:28:40|2854.99|2854.99|2854.99|2854.99|2854.99|2854.99|2854.99|2854.99|0
1655105330000|2022-06-13 07:28:50|2855.18|2855.18|2855.18|2855.18|2855.18|2855.18|2855.18|2855.18|0
1655105340000|2022-06-13 07:29:00|2854.95|2854.95|2853.98|2853.98|2854.95|2854.95|2853.98|2853.98|0
1655105350000|2022-06-13 07:29:10|2853.79|2853.79|2853.79|2853.79|2853.79|2853.79|2853.79|2853.79|0
1655105370000|2022-06-13 07:29:30|2853.89|2853.89|2853.89|2853.89|2853.89|2853.89|2853.89|2853.89|0
1655105380000|2022-06-13 07:29:40|2853.72|2853.72|2853.62|2853.62|2853.72|2853.72|2853.62|2853.62|0
1655105390000|2022-06-13 07:29:50|2853.95|2853.95|2853.95|2853.95|2853.95|2853.95|2853.95|2853.95|0
1655105400000|2022-06-13 07:30:00|2853.71|2853.71|2852.63|2852.63|2853.71|2853.71|2852.59|2852.59|0
1655105420000|2022-06-13 07:30:20|2852.72|2852.72|2852.48|2852.48|2852.72|2852.72|2852.48|2852.48|0
1655105430000|2022-06-13 07:30:30|2852.75|2852.75|2852.75|2852.75|2852.75|2852.75|2852.35|2852.35|0
1655105440000|2022-06-13 07:30:40|2853.42|2853.42|2852.48|2852.48|2853.42|2853.42|2852.48|2852.48|0
1655105450000|2022-06-13 07:30:50|2852.62|2852.62|2851.79|2851.79|2852.62|2852.62|2851.79|2851.79|0
1655105460000|2022-06-13 07:31:00|2851.51|2851.51|2851.11|2851.11|2851.51|2851.51|2850.71|2850.71|0
1655105470000|2022-06-13 07:31:10|2850.95|2850.95|2849.36|2849.36|2850.95|2850.95|2849.36|2849.36|0
1655105480000|2022-06-13 07:31:20|2849.29|2849.29|2848.92|2848.92|2849.86|2849.86|2848.92|2848.92|0
1655105490000|2022-06-13 07:31:30|2848.71|2848.71|2848.41|2848.41|2848.71|2848.71|2848.41|2848.41|0
1655105500000|2022-06-13 07:31:40|2848.05|2848.05|2847.48|2847.48|2848.05|2848.05|2847.48|2847.48|0
1655105510000|2022-06-13 07:31:50|2847.3|2847.3|2847.26|2847.26|2847.3|2847.3|2847.26|2847.26|0
1655105520000|2022-06-13 07:32:00|2846.92|2846.92|2846.61|2846.61|2846.92|2846.92|2846.61|2846.61|0
1655105540000|2022-06-13 07:32:20|2846.38|2846.38|2845.48|2845.48|2846.38|2846.38|2845.48|2845.48|0
1655105550000|2022-06-13 07:32:30|2845.24|2845.24|2845.13|2845.13|2845.24|2845.24|2845.13|2845.13|0
1655105560000|2022-06-13 07:32:40|2844.97|2844.97|2844.87|2844.87|2844.97|2844.97|2844.87|2844.87|0
1655105570000|2022-06-13 07:32:50|2844.15|2844.15|2844.15|2844.15|2844.15|2844.15|2844.15|2844.15|0
1655105580000|2022-06-13 07:33:00|2844.29|2844.29|2845.16|2845.16|2845.16|2845.16|2844.26|2844.26|0
1655105590000|2022-06-13 07:33:10|2845.06|2845.06|2844.36|2844.36|2845.06|2845.06|2844.36|2844.36|0
1655105610000|2022-06-13 07:33:30|2844.32|2844.32|2844.15|2844.15|2844.53|2844.53|2844.15|2844.15|0
1655105620000|2022-06-13 07:33:40|2844.03|2844.03|2844.03|2844.03|2844.03|2844.03|2844.03|2844.03|0
1655105640000|2022-06-13 07:34:00|2843.61|2843.61|2843.61|2843.61|2843.61|2843.61|2843.61|2843.61|0
1655105650000|2022-06-13 07:34:10|2843.69|2843.69|2843.69|2843.69|2843.69|2843.69|2843.69|2843.69|0
1655105670000|2022-06-13 07:34:30|2843.77|2843.77|2843.8|2843.8|2843.8|2843.8|2843.67|2843.67|0
1655105680000|2022-06-13 07:34:40|2843.62|2843.62|2843.62|2843.62|2843.62|2843.62|2843.62|2843.62|0
1655105690000|2022-06-13 07:34:50|2843.53|2843.53|2843.53|2843.53|2843.53|2843.53|2843.53|2843.53|0
1655105700000|2022-06-13 07:35:00|2843.84|2843.84|2846.66|2846.66|2846.66|2846.66|2843.76|2843.76|0
1655105710000|2022-06-13 07:35:10|2846.97|2846.97|2846.97|2846.97|2846.97|2846.97|2846.97|2846.97|0
1655105720000|2022-06-13 07:35:20|2846.93|2846.93|2847.05|2847.05|2847.05|2847.05|2846.93|2846.93|0
1655105730000|2022-06-13 07:35:30|2846.94|2846.94|2846.7|2846.7|2846.94|2846.94|2846.7|2846.7|0
1655105740000|2022-06-13 07:35:40|2846.52|2846.52|2846.61|2846.61|2846.61|2846.61|2846.52|2846.52|0
1655105750000|2022-06-13 07:35:50|2846.82|2846.82|2846.82|2846.82|2846.82|2846.82|2846.82|2846.82|0
1655105760000|2022-06-13 07:36:00|2846.97|2846.97|2847.18|2847.18|2847.18|2847.18|2846.97|2846.97|0
1655105770000|2022-06-13 07:36:10|2846.98|2846.98|2846.98|2846.98|2846.98|2846.98|2846.98|2846.98|0
1655105780000|2022-06-13 07:36:20|2846.86|2846.86|2846.7|2846.7|2846.86|2846.86|2846.54|2846.54|0
1655105790000|2022-06-13 07:36:30|2846.56|2846.56|2846.42|2846.42|2846.56|2846.56|2846.42|2846.42|0
1655105800000|2022-06-13 07:36:40|2846.06|2846.06|2846.01|2846.01|2846.11|2846.11|2846.01|2846.01|0
1655105820000|2022-06-13 07:37:00|2846.09|2846.09|2846.13|2846.13|2846.17|2846.17|2846.09|2846.09|0
1655105830000|2022-06-13 07:37:10|2846.53|2846.53|2846.39|2846.39|2846.53|2846.53|2846.35|2846.35|0
1655105840000|2022-06-13 07:37:20|2846.31|2846.31|2846.31|2846.31|2846.31|2846.31|2846.31|2846.31|0
1655105870000|2022-06-13 07:37:50|2846.13|2846.13|2846.13|2846.13|2846.13|2846.13|2846.13|2846.13|0
1655105880000|2022-06-13 07:38:00|2845.95|2845.95|2845.22|2845.22|2846.2|2846.2|2844.71|2844.71|0
1655105890000|2022-06-13 07:38:10|2844.81|2844.81|2844.89|2844.89|2844.89|2844.89|2844.81|2844.81|0
1655105910000|2022-06-13 07:38:30|2845.01|2845.01|2845.06|2845.06|2845.3|2845.3|2845.01|2845.01|0
1655105920000|2022-06-13 07:38:40|2844.98|2844.98|2844.79|2844.79|2844.98|2844.98|2844.79|2844.79|0
1655105930000|2022-06-13 07:38:50|2844.39|2844.39|2844.12|2844.12|2844.39|2844.39|2844.12|2844.12|0
1655105940000|2022-06-13 07:39:00|2844.19|2844.19|2843.74|2843.74|2844.19|2844.19|2843.74|2843.74|0
1655105950000|2022-06-13 07:39:10|2843.66|2843.66|2843.66|2843.66|2843.66|2843.66|2843.66|2843.66|0
1655105960000|2022-06-13 07:39:20|2843.53|2843.53|2843.33|2843.33|2843.53|2843.53|2843.28|2843.28|0
1655105970000|2022-06-13 07:39:30|2843.26|2843.26|2843.1|2843.1|2843.26|2843.26|2843.1|2843.1|0
1655105980000|2022-06-13 07:39:40|2842.87|2842.87|2842.87|2842.87|2842.87|2842.87|2842.87|2842.87|0
1655105990000|2022-06-13 07:39:50|2842.73|2842.73|2842.34|2842.34|2842.82|2842.82|2842.34|2842.34|0
1655106000000|2022-06-13 07:40:00|2842.42|2842.42|2842.11|2842.11|2842.42|2842.42|2842.11|2842.11|0
1655106010000|2022-06-13 07:40:10|2842.04|2842.04|2840.08|2840.08|2842.04|2842.04|2840.08|2840.08|0
1655106020000|2022-06-13 07:40:20|2839.96|2839.96|2839.96|2839.96|2839.96|2839.96|2839.96|2839.96|0
1655106030000|2022-06-13 07:40:30|2839.86|2839.86|2839.83|2839.83|2839.86|2839.86|2839.83|2839.83|0
1655106040000|2022-06-13 07:40:40|2839.7|2839.7|2839.91|2839.91|2839.91|2839.91|2839.7|2839.7|0
1655106050000|2022-06-13 07:40:50|2839.99|2839.99|2839.99|2839.99|2839.99|2839.99|2839.99|2839.99|0
1655106060000|2022-06-13 07:41:00|2839.83|2839.83|2839.83|2839.83|2839.83|2839.83|2839.83|2839.83|0
1655106100000|2022-06-13 07:41:40|2839.97|2839.97|2839.57|2839.57|2839.97|2839.97|2839.57|2839.57|0
1655106110000|2022-06-13 07:41:50|2839.46|2839.46|2838.94|2838.94|2839.46|2839.46|2838.94|2838.94|0
1655106130000|2022-06-13 07:42:10|2839.15|2839.15|2839.22|2839.22|2839.22|2839.22|2839.15|2839.15|0
1655106160000|2022-06-13 07:42:40|2838.96|2838.96|2838.16|2838.16|2838.96|2838.96|2838.05|2838.05|0
1655106180000|2022-06-13 07:43:00|2838.26|2838.26|2838.1|2838.1|2838.26|2838.26|2838.1|2838.1|0
1655106190000|2022-06-13 07:43:10|2837.99|2837.99|2837.99|2837.99|2837.99|2837.99|2837.99|2837.99|0
1655106200000|2022-06-13 07:43:20|2837.91|2837.91|2837.38|2837.38|2837.91|2837.91|2837.38|2837.38|0
1655106210000|2022-06-13 07:43:30|2837.11|2837.11|2836.69|2836.69|2837.11|2837.11|2836.69|2836.69|0
1655106220000|2022-06-13 07:43:40|2836.58|2836.58|2836.11|2836.11|2836.58|2836.58|2836.11|2836.11|0
1655106230000|2022-06-13 07:43:50|2836.07|2836.07|2835.79|2835.79|2836.07|2836.07|2835.79|2835.79|0
1655106240000|2022-06-13 07:44:00|2835.44|2835.44|2835.24|2835.24|2835.65|2835.65|2835.16|2835.16|0
1655106250000|2022-06-13 07:44:10|2835.09|2835.09|2835.09|2835.09|2835.09|2835.09|2835.09|2835.09|0
1655106260000|2022-06-13 07:44:20|2835.02|2835.02|2835.02|2835.02|2835.02|2835.02|2835.02|2835.02|0
1655106270000|2022-06-13 07:44:30|2834.94|2834.94|2834.83|2834.83|2835.04|2835.04|2834.83|2834.83|0
1655106280000|2022-06-13 07:44:40|2834.3|2834.3|2832.66|2832.66|2834.3|2834.3|2832.66|2832.66|0
1655106290000|2022-06-13 07:44:50|2832.49|2832.49|2832.49|2832.49|2832.49|2832.49|2832.49|2832.49|0
1655106300000|2022-06-13 07:45:00|2832.41|2832.41|2831.06|2831.06|2832.41|2832.41|2831.06|2831.06|0
1655106310000|2022-06-13 07:45:10|2831.16|2831.16|2831.16|2831.16|2831.16|2831.16|2831.16|2831.16|0
1655106320000|2022-06-13 07:45:20|2831.05|2831.05|2831.31|2831.31|2831.31|2831.31|2831.05|2831.05|0
1655106330000|2022-06-13 07:45:30|2831.07|2831.07|2831.17|2831.17|2831.21|2831.21|2831.07|2831.07|0
1655106350000|2022-06-13 07:45:50|2831.27|2831.27|2831.27|2831.27|2831.27|2831.27|2831.27|2831.27|0
1655106370000|2022-06-13 07:46:10|2831.51|2831.51|2831.62|2831.62|2831.62|2831.62|2831.43|2831.43|0
1655106380000|2022-06-13 07:46:20|2831.51|2831.51|2830.97|2830.97|2831.51|2831.51|2830.97|2830.97|0
1655106410000|2022-06-13 07:46:50|2831.08|2831.08|2831.6|2831.6|2831.6|2831.6|2831.08|2831.08|0
1655106420000|2022-06-13 07:47:00|2831.52|2831.52|2831.73|2831.73|2831.73|2831.73|2831.52|2831.52|0
1655106430000|2022-06-13 07:47:10|2831.84|2831.84|2834.42|2834.42|2834.42|2834.42|2831.84|2831.84|0
1655106440000|2022-06-13 07:47:20|2834.53|2834.53|2835.47|2835.47|2835.47|2835.47|2834.53|2834.53|0
1655106450000|2022-06-13 07:47:30|2835.83|2835.83|2836.48|2836.48|2836.48|2836.48|2835.83|2835.83|0
1655106460000|2022-06-13 07:47:40|2836.4|2836.4|2837.28|2837.28|2837.28|2837.28|2836.35|2836.35|0
1655106470000|2022-06-13 07:47:50|2837.38|2837.38|2837.36|2837.36|2837.38|2837.38|2837.36|2837.36|0
1655106480000|2022-06-13 07:48:00|2837.28|2837.28|2837.58|2837.58|2837.58|2837.58|2837.23|2837.23|0
1655106490000|2022-06-13 07:48:10|2837.67|2837.67|2837.08|2837.08|2837.67|2837.67|2836.84|2836.84|0
1655106500000|2022-06-13 07:48:20|2837.35|2837.35|2837.35|2837.35|2837.35|2837.35|2837.35|2837.35|0
1655106520000|2022-06-13 07:48:40|2836.82|2836.82|2837.09|2837.09|2837.09|2837.09|2836.82|2836.82|0
1655106530000|2022-06-13 07:48:50|2837.18|2837.18|2837.03|2837.03|2837.18|2837.18|2836.94|2836.94|0
1655106540000|2022-06-13 07:49:00|2836.36|2836.36|2836.03|2836.03|2836.36|2836.36|2836.03|2836.03|0
1655106550000|2022-06-13 07:49:10|2835.67|2835.67|2835.75|2835.75|2835.75|2835.75|2835.67|2835.67|0
1655106570000|2022-06-13 07:49:30|2835.7|2835.7|2835.46|2835.46|2835.7|2835.7|2835.46|2835.46|0
1655106590000|2022-06-13 07:49:50|2835.56|2835.56|2835.56|2835.56|2835.56|2835.56|2835.56|2835.56|0
1655106600000|2022-06-13 07:50:00|2835.15|2835.15|2834.86|2834.86|2835.34|2835.34|2834.81|2834.81|0
1655106610000|2022-06-13 07:50:10|2834.69|2834.69|2837.17|2837.17|2837.17|2837.17|2834.69|2834.69|0
1655106620000|2022-06-13 07:50:20|2837.27|2837.27|2837.27|2837.27|2837.27|2837.27|2837.27|2837.27|0
1655106630000|2022-06-13 07:50:30|2837.37|2837.37|2837.37|2837.37|2837.37|2837.37|2837.37|2837.37|0
1655106640000|2022-06-13 07:50:40|2837.53|2837.53|2837.53|2837.53|2837.53|2837.53|2837.53|2837.53|0
1655106660000|2022-06-13 07:51:00|2836.99|2836.99|2837.28|2837.28|2837.28|2837.28|2836.99|2836.99|0
1655106670000|2022-06-13 07:51:10|2837.41|2837.41|2837.41|2837.41|2837.41|2837.41|2837.41|2837.41|0
1655106690000|2022-06-13 07:51:30|2837.36|2837.36|2837.36|2837.36|2837.36|2837.36|2837.36|2837.36|0
1655106700000|2022-06-13 07:51:40|2837.51|2837.51|2837.47|2837.47|2837.51|2837.51|2837.47|2837.47|0
1655106740000|2022-06-13 07:52:20|2837.56|2837.56|2837.56|2837.56|2837.56|2837.56|2837.56|2837.56|0
1655106750000|2022-06-13 07:52:30|2837.66|2837.66|2837.86|2837.86|2837.86|2837.86|2837.66|2837.66|0
1655106760000|2022-06-13 07:52:40|2838.07|2838.07|2838.07|2838.07|2838.07|2838.07|2838.07|2838.07|0
1655106770000|2022-06-13 07:52:50|2838.27|2838.27|2838.27|2838.27|2838.27|2838.27|2838.27|2838.27|0
1655106780000|2022-06-13 07:53:00|2838.54|2838.54|2839.41|2839.41|2839.71|2839.71|2838.54|2838.54|0
1655106810000|2022-06-13 07:53:30|2839.48|2839.48|2839.56|2839.56|2839.56|2839.56|2839.48|2839.48|0
1655106820000|2022-06-13 07:53:40|2839.36|2839.36|2838.62|2838.62|2839.36|2839.36|2838.62|2838.62|0
1655106830000|2022-06-13 07:53:50|2838.71|2838.71|2838.81|2838.81|2838.81|2838.81|2838.71|2838.71|0
1655106850000|2022-06-13 07:54:10|2838.92|2838.92|2838.9|2838.9|2838.92|2838.92|2838.79|2838.79|0
1655106860000|2022-06-13 07:54:20|2838.99|2838.99|2839.07|2839.07|2839.07|2839.07|2838.99|2838.99|0
1655106870000|2022-06-13 07:54:30|2839.13|2839.13|2839.13|2839.13|2839.13|2839.13|2839.13|2839.13|0
1655106890000|2022-06-13 07:54:50|2839.66|2839.66|2839.39|2839.39|2839.66|2839.66|2839.39|2839.39|0
1655106900000|2022-06-13 07:55:00|2839.97|2839.97|2839.57|2839.57|2840.05|2840.05|2839.48|2839.48|0
1655106910000|2022-06-13 07:55:10|2839.49|2839.49|2839.49|2839.49|2839.49|2839.49|2839.49|2839.49|0
1655106930000|2022-06-13 07:55:30|2838.99|2838.99|2838.99|2838.99|2838.99|2838.99|2838.99|2838.99|0
1655106940000|2022-06-13 07:55:40|2838.91|2838.91|2837.57|2837.57|2838.91|2838.91|2837.57|2837.57|0
1655106950000|2022-06-13 07:55:50|2836.77|2836.77|2836.77|2836.77|2836.77|2836.77|2836.77|2836.77|0
1655106960000|2022-06-13 07:56:00|2836.87|2836.87|2836.77|2836.77|2836.87|2836.87|2836.59|2836.59|0
1655106970000|2022-06-13 07:56:10|2836.57|2836.57|2836.65|2836.65|2836.65|2836.65|2836.57|2836.57|0
1655107020000|2022-06-13 07:57:00|2836.52|2836.52|2836.52|2836.52|2836.52|2836.52|2836.52|2836.52|0
1655107050000|2022-06-13 07:57:30|2836.65|2836.65|2836.19|2836.19|2836.65|2836.65|2836.19|2836.19|0
1655107060000|2022-06-13 07:57:40|2836.45|2836.45|2836.45|2836.45|2836.45|2836.45|2836.45|2836.45|0
1655107080000|2022-06-13 07:58:00|2836.98|2836.98|2837.06|2837.06|2837.06|2837.06|2836.98|2836.98|0
1655107100000|2022-06-13 07:58:20|2837.26|2837.26|2837.26|2837.26|2837.26|2837.26|2837.26|2837.26|0
1655107120000|2022-06-13 07:58:40|2837|2837|2837.22|2837.22|2837.22|2837.22|2836.88|2836.88|0
1655107130000|2022-06-13 07:58:50|2836.82|2836.82|2835.1|2835.1|2836.82|2836.82|2835.1|2835.1|0
1655107140000|2022-06-13 07:59:00|2834.93|2834.93|2834.75|2834.75|2834.93|2834.93|2834.75|2834.75|0
1655107150000|2022-06-13 07:59:10|2834.56|2834.56|2834.49|2834.49|2834.56|2834.56|2834.49|2834.49|0
1655107160000|2022-06-13 07:59:20|2834.45|2834.45|2834.03|2834.03|2834.45|2834.45|2834.03|2834.03|0
1655107170000|2022-06-13 07:59:30|2833.99|2833.99|2833.99|2833.99|2833.99|2833.99|2833.99|2833.99|0
1655107180000|2022-06-13 07:59:40|2834.2|2834.2|2834.2|2834.2|2834.2|2834.2|2834.2|2834.2|0
1655107200000|2022-06-13 08:00:00|2833.99|2833.99|2833.45|2833.45|2833.99|2833.99|2833.45|2833.45|0
1655107210000|2022-06-13 08:00:10|2833.05|2833.05|2831.66|2831.66|2833.05|2833.05|2831.66|2831.66|0
1655107220000|2022-06-13 08:00:20|2831.2|2831.2|2831.22|2831.22|2831.22|2831.22|2831.15|2831.15|0
1655107240000|2022-06-13 08:00:40|2830.69|2830.69|2829.73|2829.73|2830.69|2830.69|2829.73|2829.73|0
1655107250000|2022-06-13 08:00:50|2829.5|2829.5|2828.8|2828.8|2829.5|2829.5|2828.8|2828.8|0
1655107260000|2022-06-13 08:01:00|2828.85|2828.85|2827.99|2827.99|2828.85|2828.85|2827.99|2827.99|0
1655107270000|2022-06-13 08:01:10|2827.9|2827.9|2828.13|2828.13|2828.3|2828.3|2827.9|2827.9|0
1655107280000|2022-06-13 08:01:20|2828.29|2828.29|2828.27|2828.27|2828.69|2828.69|2828.27|2828.27|0
1655107290000|2022-06-13 08:01:30|2828.67|2828.67|2828.56|2828.56|2828.67|2828.67|2828.56|2828.56|0
1655107300000|2022-06-13 08:01:40|2829.09|2829.09|2829.25|2829.25|2829.25|2829.25|2829.09|2829.09|0
1655107320000|2022-06-13 08:02:00|2828.99|2828.99|2829.22|2829.22|2829.22|2829.22|2828.99|2828.99|0
1655107330000|2022-06-13 08:02:10|2829.14|2829.14|2828.74|2828.74|2829.14|2829.14|2828.74|2828.74|0
1655107340000|2022-06-13 08:02:20|2828.63|2828.63|2828.31|2828.31|2828.66|2828.66|2828.31|2828.31|0
1655107350000|2022-06-13 08:02:30|2828.2|2828.2|2828.11|2828.11|2828.2|2828.2|2828|2828|0
1655107370000|2022-06-13 08:02:50|2828.18|2828.18|2828.18|2828.18|2828.18|2828.18|2828.18|2828.18|0
1655107380000|2022-06-13 08:03:00|2828.11|2828.11|2827.77|2827.77|2828.11|2828.11|2827.77|2827.77|0
1655107390000|2022-06-13 08:03:10|2827.69|2827.69|2827.69|2827.69|2827.69|2827.69|2827.69|2827.69|0
1655107400000|2022-06-13 08:03:20|2826.53|2826.53|2825.08|2825.08|2826.53|2826.53|2825.08|2825.08|0
1655107420000|2022-06-13 08:03:40|2825.04|2825.04|2825.04|2825.04|2825.04|2825.04|2825.04|2825.04|0
1655107430000|2022-06-13 08:03:50|2825.35|2825.35|2825.35|2825.35|2825.35|2825.35|2825.35|2825.35|0
1655107460000|2022-06-13 08:04:20|2825.27|2825.27|2824.65|2824.65|2825.27|2825.27|2824.25|2824.25|0
1655107470000|2022-06-13 08:04:30|2824.43|2824.43|2824.67|2824.67|2824.67|2824.67|2824.43|2824.43|0
1655107490000|2022-06-13 08:04:50|2824.14|2824.14|2823.98|2823.98|2824.14|2824.14|2823.98|2823.98|0
1655107500000|2022-06-13 08:05:00|2823.77|2823.77|2823.77|2823.77|2823.77|2823.77|2823.77|2823.77|0
1655107510000|2022-06-13 08:05:10|2824.17|2824.17|2823.76|2823.76|2824.57|2824.57|2823.76|2823.76|0
1655107520000|2022-06-13 08:05:20|2823.63|2823.63|2823.61|2823.61|2823.63|2823.63|2823.61|2823.61|0
1655107530000|2022-06-13 08:05:30|2823.21|2823.21|2823.12|2823.12|2823.29|2823.29|2823.05|2823.05|0
1655107540000|2022-06-13 08:05:40|2823.52|2823.52|2823.52|2823.52|2823.52|2823.52|2823.52|2823.52|0
1655107550000|2022-06-13 08:05:50|2823.47|2823.47|2823.47|2823.47|2823.47|2823.47|2823.47|2823.47|0
1655107560000|2022-06-13 08:06:00|2823.31|2823.31|2823.35|2823.35|2823.71|2823.71|2823.31|2823.31|0
1655107570000|2022-06-13 08:06:10|2823|2823|2823.05|2823.05|2823.05|2823.05|2822.74|2822.74|0
1655107580000|2022-06-13 08:06:20|2823.08|2823.08|2823.1|2823.1|2823.21|2823.21|2822.95|2822.95|0
1655107590000|2022-06-13 08:06:30|2823.21|2823.21|2824.59|2824.59|2824.59|2824.59|2823.21|2823.21|0
1655107620000|2022-06-13 08:07:00|2824.06|2824.06|2824.06|2824.06|2824.06|2824.06|2824.06|2824.06|0
1655107630000|2022-06-13 08:07:10|2824.46|2824.46|2824.46|2824.46|2824.46|2824.46|2824.46|2824.46|0
1655107650000|2022-06-13 08:07:30|2824.65|2824.65|2824.65|2824.65|2824.65|2824.65|2824.65|2824.65|0
1655107660000|2022-06-13 08:07:40|2824.91|2824.91|2826.41|2826.41|2826.41|2826.41|2824.91|2824.91|0
1655107670000|2022-06-13 08:07:50|2826.52|2826.52|2826.52|2826.52|2826.52|2826.52|2826.52|2826.52|0
1655107680000|2022-06-13 08:08:00|2826.25|2826.25|2825.99|2825.99|2826.25|2826.25|2825.99|2825.99|0
1655107700000|2022-06-13 08:08:20|2826.16|2826.16|2826.21|2826.21|2826.21|2826.21|2826.16|2826.16|0
1655107710000|2022-06-13 08:08:30|2826.05|2826.05|2826.05|2826.05|2826.05|2826.05|2826.05|2826.05|0
1655107720000|2022-06-13 08:08:40|2826.26|2826.26|2826.26|2826.26|2826.26|2826.26|2826.26|2826.26|0
1655107730000|2022-06-13 08:08:50|2826.35|2826.35|2826.35|2826.35|2826.35|2826.35|2826.35|2826.35|0
1655107740000|2022-06-13 08:09:00|2826.46|2826.46|2826.46|2826.46|2826.46|2826.46|2826.46|2826.46|0
1655107750000|2022-06-13 08:09:10|2826.14|2826.14|2826.14|2826.14|2826.14|2826.14|2826.14|2826.14|0
1655107770000|2022-06-13 08:09:30|2825.74|2825.74|2825.74|2825.74|2825.74|2825.74|2825.74|2825.74|0
1655107780000|2022-06-13 08:09:40|2825.8|2825.8|2825.59|2825.59|2825.8|2825.8|2825.59|2825.59|0
1655107790000|2022-06-13 08:09:50|2825.5|2825.5|2825.5|2825.5|2825.5|2825.5|2825.5|2825.5|0
1655107800000|2022-06-13 08:10:00|2825.9|2825.9|2826.16|2826.16|2826.16|2826.16|2825.9|2825.9|0
1655107810000|2022-06-13 08:10:10|2826.37|2826.37|2826.37|2826.37|2826.37|2826.37|2826.37|2826.37|0
1655107820000|2022-06-13 08:10:20|2826.53|2826.53|2826.76|2826.76|2826.76|2826.76|2826.53|2826.53|0
1655107840000|2022-06-13 08:10:40|2826.5|2826.5|2826.5|2826.5|2826.5|2826.5|2826.5|2826.5|0
1655107850000|2022-06-13 08:10:50|2826.67|2826.67|2827.02|2827.02|2827.02|2827.02|2826.67|2826.67|0
1655107860000|2022-06-13 08:11:00|2827.23|2827.23|2827.4|2827.4|2827.4|2827.4|2827.23|2827.23|0
1655107890000|2022-06-13 08:11:30|2827.48|2827.48|2827.48|2827.48|2827.48|2827.48|2827.48|2827.48|0
1655107920000|2022-06-13 08:12:00|2827.64|2827.64|2827.64|2827.64|2827.64|2827.64|2827.64|2827.64|0
1655107930000|2022-06-13 08:12:10|2827.78|2827.78|2827.78|2827.78|2827.78|2827.78|2827.78|2827.78|0
1655107950000|2022-06-13 08:12:30|2827.86|2827.86|2827.86|2827.86|2827.86|2827.86|2827.86|2827.86|0
1655107960000|2022-06-13 08:12:40|2828.26|2828.26|2828.66|2828.66|2828.66|2828.66|2828.26|2828.26|0
1655107970000|2022-06-13 08:12:50|2828.76|2828.76|2829.29|2829.29|2829.29|2829.29|2828.76|2828.76|0
1655107980000|2022-06-13 08:13:00|2829.39|2829.39|2829.32|2829.32|2829.39|2829.39|2829.32|2829.32|0
1655107990000|2022-06-13 08:13:10|2829.41|2829.41|2829.41|2829.41|2829.41|2829.41|2829.41|2829.41|0
1655108000000|2022-06-13 08:13:20|2829.63|2829.63|2829.75|2829.75|2829.75|2829.75|2829.5|2829.5|0
1655108010000|2022-06-13 08:13:30|2829.35|2829.35|2829.57|2829.57|2829.57|2829.57|2829.35|2829.35|0
1655108020000|2022-06-13 08:13:40|2829.38|2829.38|2828.91|2828.91|2829.38|2829.38|2828.91|2828.91|0
1655108030000|2022-06-13 08:13:50|2828.81|2828.81|2829.07|2829.07|2829.07|2829.07|2828.81|2828.81|0
1655108050000|2022-06-13 08:14:10|2828.93|2828.93|2828.45|2828.45|2828.93|2828.93|2828.45|2828.45|0
1655108060000|2022-06-13 08:14:20|2828.35|2828.35|2828.35|2828.35|2828.35|2828.35|2828.08|2828.08|0
1655108070000|2022-06-13 08:14:30|2828.25|2828.25|2827.83|2827.83|2828.25|2828.25|2827.7|2827.7|0
1655108090000|2022-06-13 08:14:50|2827.75|2827.75|2827.2|2827.2|2827.75|2827.75|2827.2|2827.2|0
1655108100000|2022-06-13 08:15:00|2827.08|2827.08|2827.05|2827.05|2827.08|2827.08|2826.97|2826.97|0
1655108110000|2022-06-13 08:15:10|2826.93|2826.93|2826.93|2826.93|2826.93|2826.93|2826.93|2826.93|0
1655108120000|2022-06-13 08:15:20|2826.85|2826.85|2826.85|2826.85|2826.85|2826.85|2826.85|2826.85|0
1655108160000|2022-06-13 08:16:00|2826.7|2826.7|2827.12|2827.12|2827.23|2827.23|2826.7|2826.7|0
1655108210000|2022-06-13 08:16:50|2827.33|2827.33|2827.33|2827.33|2827.33|2827.33|2827.33|2827.33|0
1655108240000|2022-06-13 08:17:20|2827.06|2827.06|2827.06|2827.06|2827.06|2827.06|2827.06|2827.06|0
1655108250000|2022-06-13 08:17:30|2826.69|2826.69|2826.61|2826.61|2826.69|2826.69|2826.61|2826.61|0
1655108260000|2022-06-13 08:17:40|2826.34|2826.34|2826.96|2826.96|2827.04|2827.04|2826.34|2826.34|0
1655108280000|2022-06-13 08:18:00|2826.85|2826.85|2826.76|2826.76|2827.12|2827.12|2826.76|2826.76|0
1655108290000|2022-06-13 08:18:10|2826.81|2826.81|2826.5|2826.5|2826.81|2826.81|2826.5|2826.5|0
1655108300000|2022-06-13 08:18:20|2826.42|2826.42|2826.42|2826.42|2826.42|2826.42|2826.42|2826.42|0
1655108310000|2022-06-13 08:18:30|2826.33|2826.33|2826.12|2826.12|2826.33|2826.33|2826.12|2826.12|0
1655108320000|2022-06-13 08:18:40|2825.98|2825.98|2824.64|2824.64|2825.98|2825.98|2824.64|2824.64|0
1655108330000|2022-06-13 08:18:50|2824.54|2824.54|2823.14|2823.14|2824.54|2824.54|2823.14|2823.14|0
1655108340000|2022-06-13 08:19:00|2823.06|2823.06|2822.88|2822.88|2823.06|2823.06|2822.88|2822.88|0
1655108370000|2022-06-13 08:19:30|2823.28|2823.28|2823.48|2823.48|2823.48|2823.48|2823.28|2823.28|0
1655108380000|2022-06-13 08:19:40|2823.86|2823.86|2823.96|2823.96|2823.96|2823.96|2823.86|2823.86|0
1655108390000|2022-06-13 08:19:50|2823.87|2823.87|2824.04|2824.04|2824.04|2824.04|2823.87|2823.87|0
1655108400000|2022-06-13 08:20:00|2823.91|2823.91|2824.25|2824.25|2824.25|2824.25|2823.91|2823.91|0
1655108410000|2022-06-13 08:20:10|2824.52|2824.52|2824.58|2824.58|2824.67|2824.67|2824.52|2824.52|0
1655108420000|2022-06-13 08:20:20|2824.31|2824.31|2824.47|2824.47|2824.47|2824.47|2824.31|2824.31|0
1655108430000|2022-06-13 08:20:30|2824.27|2824.27|2824.8|2824.8|2824.8|2824.8|2824.27|2824.27|0
1655108440000|2022-06-13 08:20:40|2824.98|2824.98|2825.11|2825.11|2825.11|2825.11|2824.98|2824.98|0
1655108450000|2022-06-13 08:20:50|2824.98|2824.98|2824.83|2824.83|2824.98|2824.98|2824.83|2824.83|0
1655108460000|2022-06-13 08:21:00|2824.61|2824.61|2824.61|2824.61|2824.61|2824.61|2824.61|2824.61|0
1655108470000|2022-06-13 08:21:10|2824.76|2824.76|2825.58|2825.58|2825.58|2825.58|2824.76|2824.76|0
1655108490000|2022-06-13 08:21:30|2826.11|2826.11|2826.81|2826.81|2826.81|2826.81|2826.11|2826.11|0
1655108510000|2022-06-13 08:21:50|2826.73|2826.73|2826.73|2826.73|2826.73|2826.73|2826.73|2826.73|0
1655108520000|2022-06-13 08:22:00|2826.83|2826.83|2827.03|2827.03|2827.03|2827.03|2826.83|2826.83|0
1655108530000|2022-06-13 08:22:10|2827.22|2827.22|2827.3|2827.3|2827.3|2827.3|2827.22|2827.22|0
1655108540000|2022-06-13 08:22:20|2827.37|2827.37|2827.58|2827.58|2827.58|2827.58|2827.37|2827.37|0
1655108550000|2022-06-13 08:22:30|2827.65|2827.65|2827.65|2827.65|2827.65|2827.65|2827.65|2827.65|0
1655108560000|2022-06-13 08:22:40|2827.7|2827.7|2827.7|2827.7|2827.7|2827.7|2827.7|2827.7|0
1655108570000|2022-06-13 08:22:50|2827.93|2827.93|2828.19|2828.19|2828.19|2828.19|2827.93|2827.93|0
1655108580000|2022-06-13 08:23:00|2828.32|2828.32|2828.43|2828.43|2828.52|2828.52|2828.32|2828.32|0
1655108590000|2022-06-13 08:23:10|2828.63|2828.63|2828.63|2828.63|2828.63|2828.63|2828.63|2828.63|0
1655108600000|2022-06-13 08:23:20|2828.46|2828.46|2828.1|2828.1|2828.46|2828.46|2828.1|2828.1|0
1655108610000|2022-06-13 08:23:30|2827.94|2827.94|2828.13|2828.13|2828.13|2828.13|2827.94|2827.94|0
1655108620000|2022-06-13 08:23:40|2827.86|2827.86|2827.66|2827.66|2827.86|2827.86|2827.66|2827.66|0
1655108630000|2022-06-13 08:23:50|2827.48|2827.48|2827.54|2827.54|2827.59|2827.59|2827.48|2827.48|0
1655108640000|2022-06-13 08:24:00|2827.28|2827.28|2827.39|2827.39|2827.39|2827.39|2827.12|2827.12|0
1655108650000|2022-06-13 08:24:10|2827.5|2827.5|2827.81|2827.81|2827.81|2827.81|2827.5|2827.5|0
1655108670000|2022-06-13 08:24:30|2827.68|2827.68|2827.68|2827.68|2827.68|2827.68|2827.68|2827.68|0
1655108700000|2022-06-13 08:25:00|2827.95|2827.95|2827.95|2827.95|2827.95|2827.95|2827.95|2827.95|0
1655108710000|2022-06-13 08:25:10|2827.87|2827.87|2827.87|2827.87|2827.87|2827.87|2827.87|2827.87|0
1655108720000|2022-06-13 08:25:20|2827.76|2827.76|2827.76|2827.76|2827.76|2827.76|2827.76|2827.76|0
1655108730000|2022-06-13 08:25:30|2827.65|2827.65|2827.56|2827.56|2827.65|2827.65|2827.37|2827.37|0
1655108740000|2022-06-13 08:25:40|2827.02|2827.02|2826.65|2826.65|2827.02|2827.02|2826.65|2826.65|0
1655108750000|2022-06-13 08:25:50|2826.92|2826.92|2827.18|2827.18|2827.18|2827.18|2826.92|2826.92|0
1655108760000|2022-06-13 08:26:00|2827.36|2827.36|2826.93|2826.93|2827.36|2827.36|2826.93|2826.93|0
1655108790000|2022-06-13 08:26:30|2827.2|2827.2|2827.2|2827.2|2827.2|2827.2|2827.2|2827.2|0
1655108800000|2022-06-13 08:26:40|2827.02|2827.02|2826.76|2826.76|2827.02|2827.02|2826.76|2826.76|0
1655108810000|2022-06-13 08:26:50|2826.58|2826.58|2826.51|2826.51|2826.76|2826.76|2826.51|2826.51|0
1655108820000|2022-06-13 08:27:00|2826.25|2826.25|2825.45|2825.45|2826.25|2826.25|2825.45|2825.45|0
1655108830000|2022-06-13 08:27:10|2825.4|2825.4|2824.49|2824.49|2825.4|2825.4|2824.49|2824.49|0
1655108850000|2022-06-13 08:27:30|2824.09|2824.09|2824|2824|2824.1|2824.1|2823.83|2823.83|0
1655108860000|2022-06-13 08:27:40|2824.11|2824.11|2824.05|2824.05|2824.11|2824.11|2824.05|2824.05|0
1655108880000|2022-06-13 08:28:00|2823.52|2823.52|2823.52|2823.52|2823.52|2823.52|2823.52|2823.52|0
1655108890000|2022-06-13 08:28:10|2823.44|2823.44|2823.64|2823.64|2823.64|2823.64|2823.44|2823.44|0
1655108900000|2022-06-13 08:28:20|2823.74|2823.74|2823.97|2823.97|2823.97|2823.97|2823.74|2823.74|0
1655108920000|2022-06-13 08:28:40|2823.88|2823.88|2823.77|2823.77|2823.88|2823.88|2823.77|2823.77|0
1655108940000|2022-06-13 08:29:00|2823.88|2823.88|2823.71|2823.71|2823.93|2823.93|2823.71|2823.71|0
1655108950000|2022-06-13 08:29:10|2823.6|2823.6|2823.25|2823.25|2823.6|2823.6|2823.25|2823.25|0
1655108960000|2022-06-13 08:29:20|2822.94|2822.94|2822.34|2822.34|2822.94|2822.94|2822.34|2822.34|0
1655108990000|2022-06-13 08:29:50|2822.26|2822.26|2822.34|2822.34|2822.34|2822.34|2822.26|2822.26|0
1655109000000|2022-06-13 08:30:00|2822.07|2822.07|2821.71|2821.71|2822.07|2822.07|2821.44|2821.44|0
1655109010000|2022-06-13 08:30:10|2821.75|2821.75|2821.75|2821.75|2821.75|2821.75|2821.75|2821.75|0
1655109030000|2022-06-13 08:30:30|2821.89|2821.89|2821.91|2821.91|2821.91|2821.91|2821.62|2821.62|0
1655109040000|2022-06-13 08:30:40|2822.09|2822.09|2822.98|2822.98|2822.98|2822.98|2822.09|2822.09|0
1655109050000|2022-06-13 08:30:50|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|0
1655109060000|2022-06-13 08:31:00|2823.15|2823.15|2823.49|2823.49|2823.49|2823.49|2823.15|2823.15|0
1655109070000|2022-06-13 08:31:10|2823.6|2823.6|2824.42|2824.42|2824.42|2824.42|2823.6|2823.6|0
1655109080000|2022-06-13 08:31:20|2824.32|2824.32|2823.61|2823.61|2824.32|2824.32|2823.61|2823.61|0
1655109110000|2022-06-13 08:31:50|2823.66|2823.66|2823.81|2823.81|2823.81|2823.81|2823.66|2823.66|0
1655109130000|2022-06-13 08:32:10|2823.63|2823.63|2823.63|2823.63|2823.63|2823.63|2823.63|2823.63|0
1655109150000|2022-06-13 08:32:30|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|0
1655109160000|2022-06-13 08:32:40|2823.26|2823.26|2823.26|2823.26|2823.26|2823.26|2823.26|2823.26|0
1655109170000|2022-06-13 08:32:50|2823.5|2823.5|2823.5|2823.5|2823.5|2823.5|2823.5|2823.5|0
1655109180000|2022-06-13 08:33:00|2823.55|2823.55|2823.55|2823.55|2823.55|2823.55|2823.55|2823.55|0
1655109190000|2022-06-13 08:33:10|2823.82|2823.82|2823.82|2823.82|2823.82|2823.82|2823.82|2823.82|0
1655109200000|2022-06-13 08:33:20|2824.05|2824.05|2823.94|2823.94|2824.05|2824.05|2823.94|2823.94|0
1655109240000|2022-06-13 08:34:00|2823.67|2823.67|2823.67|2823.67|2823.67|2823.67|2823.67|2823.67|0
1655109250000|2022-06-13 08:34:10|2823.76|2823.76|2823.76|2823.76|2823.76|2823.76|2823.76|2823.76|0
1655109260000|2022-06-13 08:34:20|2823.68|2823.68|2824.03|2824.03|2824.03|2824.03|2823.68|2823.68|0
1655109270000|2022-06-13 08:34:30|2824.38|2824.38|2824.38|2824.38|2824.38|2824.38|2824.38|2824.38|0
1655109280000|2022-06-13 08:34:40|2824.65|2824.65|2825.01|2825.01|2825.01|2825.01|2824.65|2824.65|0
1655109320000|2022-06-13 08:35:20|2824.66|2824.66|2824.66|2824.66|2824.66|2824.66|2824.66|2824.66|0
1655109330000|2022-06-13 08:35:30|2824.57|2824.57|2824.57|2824.57|2824.57|2824.57|2824.57|2824.57|0
1655109340000|2022-06-13 08:35:40|2824.5|2824.5|2824.34|2824.34|2824.5|2824.5|2824.34|2824.34|0
1655109350000|2022-06-13 08:35:50|2824.44|2824.44|2824.71|2824.71|2824.71|2824.71|2824.44|2824.44|0
1655109360000|2022-06-13 08:36:00|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|0
1655109410000|2022-06-13 08:36:50|2824.73|2824.73|2824.47|2824.47|2824.73|2824.73|2824.47|2824.47|0
1655109420000|2022-06-13 08:37:00|2824.95|2824.95|2825.09|2825.09|2825.09|2825.09|2824.83|2824.83|0
1655109430000|2022-06-13 08:37:10|2825.22|2825.22|2825.52|2825.52|2825.52|2825.52|2825.22|2825.22|0
1655109440000|2022-06-13 08:37:20|2825.25|2825.25|2825.25|2825.25|2825.25|2825.25|2825.25|2825.25|0
1655109450000|2022-06-13 08:37:30|2825.51|2825.51|2825.35|2825.35|2825.51|2825.51|2825.35|2825.35|0
1655109460000|2022-06-13 08:37:40|2825.25|2825.25|2825.25|2825.25|2825.25|2825.25|2825.25|2825.25|0
1655109490000|2022-06-13 08:38:10|2825.12|2825.12|2825.12|2825.12|2825.12|2825.12|2825.12|2825.12|0
1655109500000|2022-06-13 08:38:20|2825.04|2825.04|2824.75|2824.75|2825.04|2825.04|2824.75|2824.75|0
1655109510000|2022-06-13 08:38:30|2824.57|2824.57|2824.57|2824.57|2824.57|2824.57|2824.57|2824.57|0
1655109530000|2022-06-13 08:38:50|2824.78|2824.78|2824.78|2824.78|2824.78|2824.78|2824.78|2824.78|0
1655109540000|2022-06-13 08:39:00|2824.7|2824.7|2824.91|2824.91|2824.96|2824.96|2824.7|2824.7|0
1655109550000|2022-06-13 08:39:10|2824.77|2824.77|2824.77|2824.77|2824.77|2824.77|2824.77|2824.77|0
1655109560000|2022-06-13 08:39:20|2824.85|2824.85|2825.09|2825.09|2825.09|2825.09|2824.85|2824.85|0
1655109600000|2022-06-13 08:40:00|2824.74|2824.74|2824.74|2824.74|2824.74|2824.74|2824.74|2824.74|0
1655109610000|2022-06-13 08:40:10|2824.85|2824.85|2824.85|2824.85|2824.85|2824.85|2824.85|2824.85|0
1655109620000|2022-06-13 08:40:20|2824.95|2824.95|2825.13|2825.13|2825.13|2825.13|2824.95|2824.95|0
1655109630000|2022-06-13 08:40:30|2825.26|2825.26|2825.48|2825.48|2825.48|2825.48|2825.26|2825.26|0
1655109640000|2022-06-13 08:40:40|2825.5|2825.5|2825.57|2825.57|2825.57|2825.57|2825.5|2825.5|0
1655109650000|2022-06-13 08:40:50|2825.84|2825.84|2825.84|2825.84|2825.84|2825.84|2825.84|2825.84|0
1655109670000|2022-06-13 08:41:10|2825.92|2825.92|2825.92|2825.92|2825.92|2825.92|2825.92|2825.92|0
1655109680000|2022-06-13 08:41:20|2826|2826|2825.92|2825.92|2826.08|2826.08|2825.92|2825.92|0
1655109690000|2022-06-13 08:41:30|2825.71|2825.71|2825.59|2825.59|2825.77|2825.77|2825.59|2825.59|0
1655109700000|2022-06-13 08:41:40|2825.48|2825.48|2825.48|2825.48|2825.48|2825.48|2825.48|2825.48|0
1655109710000|2022-06-13 08:41:50|2825.4|2825.4|2822.69|2822.69|2825.4|2825.4|2822.69|2822.69|0
1655109720000|2022-06-13 08:42:00|2822.38|2822.38|2821.8|2821.8|2822.48|2822.48|2821.8|2821.8|0
1655109730000|2022-06-13 08:42:10|2821.88|2821.88|2822.03|2822.03|2822.03|2822.03|2821.88|2821.88|0
1655109740000|2022-06-13 08:42:20|2822.21|2822.21|2822.26|2822.26|2822.26|2822.26|2822.13|2822.13|0
1655109750000|2022-06-13 08:42:30|2822.34|2822.34|2822.34|2822.34|2822.34|2822.34|2822.34|2822.34|0
1655109780000|2022-06-13 08:43:00|2822.38|2822.38|2821.9|2821.9|2822.38|2822.38|2821.9|2821.9|0
1655109790000|2022-06-13 08:43:10|2822.06|2822.06|2821.73|2821.73|2822.06|2822.06|2821.65|2821.65|0
1655109800000|2022-06-13 08:43:20|2821.61|2821.61|2821.37|2821.37|2821.61|2821.61|2821.37|2821.37|0
1655109820000|2022-06-13 08:43:40|2821.44|2821.44|2821.44|2821.44|2821.44|2821.44|2821.44|2821.44|0
1655109830000|2022-06-13 08:43:50|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|0
1655109840000|2022-06-13 08:44:00|2820.92|2820.92|2821.03|2821.03|2821.07|2821.07|2820.88|2820.88|0
1655109850000|2022-06-13 08:44:10|2820.92|2820.92|2820.31|2820.31|2820.92|2820.92|2820.31|2820.31|0
1655109860000|2022-06-13 08:44:20|2820.27|2820.27|2820.1|2820.1|2820.27|2820.27|2820.1|2820.1|0
1655109870000|2022-06-13 08:44:30|2819.74|2819.74|2819.36|2819.36|2819.74|2819.74|2819.36|2819.36|0
1655109880000|2022-06-13 08:44:40|2818.73|2818.73|2819|2819|2819|2819|2818.73|2818.73|0
1655109890000|2022-06-13 08:44:50|2818.89|2818.89|2819.22|2819.22|2819.22|2819.22|2818.89|2818.89|0
1655109900000|2022-06-13 08:45:00|2818.82|2818.82|2818.85|2818.85|2818.9|2818.9|2818.81|2818.81|0
1655109910000|2022-06-13 08:45:10|2818.73|2818.73|2818.76|2818.76|2818.76|2818.76|2818.62|2818.62|0
1655109920000|2022-06-13 08:45:20|2818.23|2818.23|2818.23|2818.23|2818.23|2818.23|2818.23|2818.23|0
1655109930000|2022-06-13 08:45:30|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|0
1655109940000|2022-06-13 08:45:40|2817.92|2817.92|2818.31|2818.31|2818.31|2818.31|2817.92|2817.92|0
1655109950000|2022-06-13 08:45:50|2818.17|2818.17|2818.17|2818.17|2818.17|2818.17|2818.17|2818.17|0
1655109980000|2022-06-13 08:46:20|2818.3|2818.3|2818.59|2818.59|2818.59|2818.59|2818.3|2818.3|0
1655110000000|2022-06-13 08:46:40|2818.43|2818.43|2818.28|2818.28|2818.43|2818.43|2818.28|2818.28|0
1655110020000|2022-06-13 08:47:00|2818.4|2818.4|2818.4|2818.4|2818.4|2818.4|2818.4|2818.4|0
1655110030000|2022-06-13 08:47:10|2818.48|2818.48|2818.18|2818.18|2818.48|2818.48|2818.18|2818.18|0
1655110040000|2022-06-13 08:47:20|2818.05|2818.05|2817.84|2817.84|2818.05|2818.05|2817.7|2817.7|0
1655110050000|2022-06-13 08:47:30|2818.1|2818.1|2818.1|2818.1|2818.1|2818.1|2818.1|2818.1|0
1655110060000|2022-06-13 08:47:40|2818.31|2818.31|2818.04|2818.04|2818.31|2818.31|2818.04|2818.04|0
1655110070000|2022-06-13 08:47:50|2817.73|2817.73|2817.64|2817.64|2817.73|2817.73|2817.64|2817.64|0
1655110080000|2022-06-13 08:48:00|2817.48|2817.48|2817.04|2817.04|2817.48|2817.48|2817.04|2817.04|0
1655110090000|2022-06-13 08:48:10|2817.19|2817.19|2817.54|2817.54|2817.54|2817.54|2817.19|2817.19|0
1655110100000|2022-06-13 08:48:20|2817.62|2817.62|2817.62|2817.62|2817.62|2817.62|2817.62|2817.62|0
1655110110000|2022-06-13 08:48:30|2817.36|2817.36|2816.78|2816.78|2817.36|2817.36|2816.78|2816.78|0
1655110120000|2022-06-13 08:48:40|2816.87|2816.87|2816.66|2816.66|2816.87|2816.87|2816.66|2816.66|0
1655110130000|2022-06-13 08:48:50|2816.45|2816.45|2816.45|2816.45|2816.45|2816.45|2816.45|2816.45|0
1655110140000|2022-06-13 08:49:00|2816.72|2816.72|2816.72|2816.72|2816.72|2816.72|2816.72|2816.72|0
1655110150000|2022-06-13 08:49:10|2816.64|2816.64|2816.64|2816.64|2816.64|2816.64|2816.64|2816.64|0
1655110160000|2022-06-13 08:49:20|2816.32|2816.32|2816.32|2816.32|2816.32|2816.32|2816.32|2816.32|0
1655110190000|2022-06-13 08:49:50|2816.39|2816.39|2816.55|2816.55|2816.55|2816.55|2816.39|2816.39|0
1655110200000|2022-06-13 08:50:00|2816.02|2816.02|2816.53|2816.53|2816.53|2816.53|2816.02|2816.02|0
1655110210000|2022-06-13 08:50:10|2816.82|2816.82|2816.75|2816.75|2816.82|2816.82|2816.75|2816.75|0
1655110220000|2022-06-13 08:50:20|2816.88|2816.88|2816.62|2816.62|2816.88|2816.88|2816.62|2816.62|0
1655110230000|2022-06-13 08:50:30|2816.5|2816.5|2816.5|2816.5|2816.5|2816.5|2816.5|2816.5|0
1655110250000|2022-06-13 08:50:50|2816.66|2816.66|2816.4|2816.4|2816.66|2816.66|2816.4|2816.4|0
1655110270000|2022-06-13 08:51:10|2816.35|2816.35|2816.35|2816.35|2816.35|2816.35|2816.35|2816.35|0
1655110280000|2022-06-13 08:51:20|2816.32|2816.32|2816.32|2816.32|2816.32|2816.32|2816.32|2816.32|0
1655110300000|2022-06-13 08:51:40|2816.3|2816.3|2816.3|2816.3|2816.3|2816.3|2816.3|2816.3|0
1655110310000|2022-06-13 08:51:50|2816.27|2816.27|2816.27|2816.27|2816.27|2816.27|2816.27|2816.27|0
1655110320000|2022-06-13 08:52:00|2816.11|2816.11|2816.11|2816.11|2816.11|2816.11|2816.11|2816.11|0
1655110330000|2022-06-13 08:52:10|2815.98|2815.98|2816.38|2816.38|2816.38|2816.38|2815.85|2815.85|0
1655110340000|2022-06-13 08:52:20|2816.42|2816.42|2816.78|2816.78|2816.78|2816.78|2816.42|2816.42|0
1655110350000|2022-06-13 08:52:30|2816.91|2816.91|2816.91|2816.91|2816.91|2816.91|2816.91|2816.91|0
1655110380000|2022-06-13 08:53:00|2817.02|2817.02|2817.02|2817.02|2817.02|2817.02|2817.02|2817.02|0
1655110400000|2022-06-13 08:53:20|2817.1|2817.1|2817.1|2817.1|2817.1|2817.1|2817.1|2817.1|0
1655110410000|2022-06-13 08:53:30|2816.92|2816.92|2816.92|2816.92|2816.92|2816.92|2816.92|2816.92|0
1655110420000|2022-06-13 08:53:40|2816.99|2816.99|2817.2|2817.2|2817.2|2817.2|2816.99|2816.99|0
1655110430000|2022-06-13 08:53:50|2817.47|2817.47|2817.47|2817.47|2817.47|2817.47|2817.47|2817.47|0
1655110440000|2022-06-13 08:54:00|2817.58|2817.58|2817.74|2817.74|2817.74|2817.74|2817.58|2817.58|0
1655110460000|2022-06-13 08:54:20|2817.58|2817.58|2817.86|2817.86|2817.93|2817.93|2817.58|2817.58|0
1655110470000|2022-06-13 08:54:30|2818.15|2818.15|2817.65|2817.65|2818.15|2818.15|2817.49|2817.49|0
1655110490000|2022-06-13 08:54:50|2817.53|2817.53|2817.22|2817.22|2817.53|2817.53|2817.22|2817.22|0
1655110500000|2022-06-13 08:55:00|2816.96|2816.96|2816.31|2816.31|2816.96|2816.96|2816.31|2816.31|0
1655110510000|2022-06-13 08:55:10|2816.23|2816.23|2816.23|2816.23|2816.23|2816.23|2816.23|2816.23|0
1655110520000|2022-06-13 08:55:20|2816.13|2816.13|2816.13|2816.13|2816.13|2816.13|2816.13|2816.13|0
1655110530000|2022-06-13 08:55:30|2816.02|2816.02|2816.02|2816.02|2816.02|2816.02|2816.02|2816.02|0
1655110540000|2022-06-13 08:55:40|2815.9|2815.9|2815.9|2815.9|2815.9|2815.9|2815.9|2815.9|0
1655110550000|2022-06-13 08:55:50|2815.8|2815.8|2815.8|2815.8|2815.8|2815.8|2815.8|2815.8|0
1655110560000|2022-06-13 08:56:00|2815.93|2815.93|2815.8|2815.8|2815.93|2815.93|2815.8|2815.8|0
1655110580000|2022-06-13 08:56:20|2815.69|2815.69|2815.69|2815.69|2815.69|2815.69|2815.69|2815.69|0
1655110590000|2022-06-13 08:56:30|2815.57|2815.57|2815.1|2815.1|2815.57|2815.57|2815.1|2815.1|0
1655110600000|2022-06-13 08:56:40|2815.34|2815.34|2815.34|2815.34|2815.34|2815.34|2815.34|2815.34|0
1655110610000|2022-06-13 08:56:50|2815.21|2815.21|2815.13|2815.13|2815.21|2815.21|2815.13|2815.13|0
1655110620000|2022-06-13 08:57:00|2815.06|2815.06|2815.06|2815.06|2815.06|2815.06|2815.06|2815.06|0
1655110630000|2022-06-13 08:57:10|2815.14|2815.14|2815.14|2815.14|2815.14|2815.14|2815.14|2815.14|0
1655110640000|2022-06-13 08:57:20|2815.04|2815.04|2815.09|2815.09|2815.09|2815.09|2814.99|2814.99|0
1655110670000|2022-06-13 08:57:50|2815.33|2815.33|2815.72|2815.72|2815.72|2815.72|2815.33|2815.33|0
1655110680000|2022-06-13 08:58:00|2815.56|2815.56|2815.47|2815.47|2815.56|2815.56|2815.47|2815.47|0
1655110690000|2022-06-13 08:58:10|2815.39|2815.39|2815.31|2815.31|2815.39|2815.39|2815.31|2815.31|0
1655110700000|2022-06-13 08:58:20|2815.04|2815.04|2815.12|2815.12|2815.18|2815.18|2814.99|2814.99|0
1655110740000|2022-06-13 08:59:00|2814.77|2814.77|2814.67|2814.67|2814.77|2814.77|2814.67|2814.67|0
1655110750000|2022-06-13 08:59:10|2814.6|2814.6|2813.06|2813.06|2814.6|2814.6|2812.85|2812.85|0
1655110760000|2022-06-13 08:59:20|2812.9|2812.9|2812.06|2812.06|2812.9|2812.9|2812.06|2812.06|0
1655110770000|2022-06-13 08:59:30|2812.33|2812.33|2812.33|2812.33|2812.33|2812.33|2812.33|2812.33|0
1655110790000|2022-06-13 08:59:50|2812.38|2812.38|2812.57|2812.57|2812.57|2812.57|2812.38|2812.38|0
1655110800000|2022-06-13 09:00:00|2812.67|2812.67|2812.6|2812.6|2812.67|2812.67|2812.55|2812.55|0
1655110810000|2022-06-13 09:00:10|2812.77|2812.77|2812.77|2812.77|2812.77|2812.77|2812.77|2812.77|0
1655110830000|2022-06-13 09:00:30|2813.03|2813.03|2813.03|2813.03|2813.03|2813.03|2813.03|2813.03|0
1655110860000|2022-06-13 09:01:00|2813.16|2813.16|2813.16|2813.16|2813.16|2813.16|2813.16|2813.16|0
1655110870000|2022-06-13 09:01:10|2813.43|2813.43|2813.43|2813.43|2813.43|2813.43|2813.43|2813.43|0
1655110880000|2022-06-13 09:01:20|2813.61|2813.61|2813.79|2813.79|2813.79|2813.79|2813.61|2813.61|0
1655110890000|2022-06-13 09:01:30|2813.9|2813.9|2813.9|2813.9|2813.9|2813.9|2813.9|2813.9|0
1655110910000|2022-06-13 09:01:50|2813.72|2813.72|2813.72|2813.72|2813.72|2813.72|2813.72|2813.72|0
1655110930000|2022-06-13 09:02:10|2813.96|2813.96|2814.06|2814.06|2814.06|2814.06|2813.96|2813.96|0
1655110940000|2022-06-13 09:02:20|2814.37|2814.37|2814.59|2814.59|2814.59|2814.59|2814.37|2814.37|0
1655110960000|2022-06-13 09:02:40|2814.68|2814.68|2814.59|2814.59|2814.68|2814.68|2814.59|2814.59|0
1655110970000|2022-06-13 09:02:50|2814.67|2814.67|2815.34|2815.34|2815.34|2815.34|2814.67|2814.67|0
1655110980000|2022-06-13 09:03:00|2815.41|2815.41|2815.87|2815.87|2815.87|2815.87|2815.41|2815.41|0
1655110990000|2022-06-13 09:03:10|2815.95|2815.95|2815.95|2815.95|2815.95|2815.95|2815.95|2815.95|0
1655111000000|2022-06-13 09:03:20|2815.82|2815.82|2815.96|2815.96|2815.96|2815.96|2815.82|2815.82|0
1655111010000|2022-06-13 09:03:30|2816.67|2816.67|2816.75|2816.75|2816.75|2816.75|2816.67|2816.67|0
1655111030000|2022-06-13 09:03:50|2816.85|2816.85|2818.17|2818.17|2818.17|2818.17|2816.85|2816.85|0
1655111040000|2022-06-13 09:04:00|2818.27|2818.27|2818.59|2818.59|2818.59|2818.59|2818.27|2818.27|0
1655111070000|2022-06-13 09:04:30|2818.7|2818.7|2818.7|2818.7|2818.7|2818.7|2818.7|2818.7|0
1655111080000|2022-06-13 09:04:40|2819.15|2819.15|2819.35|2819.35|2819.35|2819.35|2819.15|2819.15|0
1655111090000|2022-06-13 09:04:50|2820.42|2820.42|2820.5|2820.5|2820.5|2820.5|2820.42|2820.42|0
1655111100000|2022-06-13 09:05:00|2820.77|2820.77|2820.71|2820.71|2820.85|2820.85|2820.58|2820.58|0
1655111110000|2022-06-13 09:05:10|2820.74|2820.74|2820.86|2820.86|2821.06|2821.06|2820.66|2820.66|0
1655111120000|2022-06-13 09:05:20|2820.96|2820.96|2821.03|2821.03|2821.03|2821.03|2820.96|2820.96|0
1655111140000|2022-06-13 09:05:40|2821.14|2821.14|2821.11|2821.11|2821.38|2821.38|2821.11|2821.11|0
1655111160000|2022-06-13 09:06:00|2821.07|2821.07|2821.04|2821.04|2821.07|2821.07|2821.04|2821.04|0
1655111230000|2022-06-13 09:07:10|2820.94|2820.94|2820.89|2820.89|2820.94|2820.94|2820.89|2820.89|0
1655111240000|2022-06-13 09:07:20|2820.36|2820.36|2820.53|2820.53|2820.53|2820.53|2820.36|2820.36|0
1655111260000|2022-06-13 09:07:40|2820.64|2820.64|2820.64|2820.64|2820.64|2820.64|2820.64|2820.64|0
1655111290000|2022-06-13 09:08:10|2820.24|2820.24|2820.24|2820.24|2820.24|2820.24|2820.24|2820.24|0
1655111300000|2022-06-13 09:08:20|2820|2820|2820|2820|2820|2820|2819.93|2819.93|0
1655111310000|2022-06-13 09:08:30|2819.79|2819.79|2819.83|2819.83|2819.83|2819.83|2819.75|2819.75|0
1655111320000|2022-06-13 09:08:40|2820.01|2820.01|2820.01|2820.01|2820.01|2820.01|2820.01|2820.01|0
1655111340000|2022-06-13 09:09:00|2820.1|2820.1|2820.1|2820.1|2820.1|2820.1|2820.1|2820.1|0
1655111360000|2022-06-13 09:09:20|2820.26|2820.26|2820.26|2820.26|2820.26|2820.26|2820.26|2820.26|0
1655111370000|2022-06-13 09:09:30|2820.15|2820.15|2820.15|2820.15|2820.15|2820.15|2820.15|2820.15|0
1655111410000|2022-06-13 09:10:10|2819.97|2819.97|2820.09|2820.09|2820.09|2820.09|2819.97|2819.97|0
1655111470000|2022-06-13 09:11:10|2820.44|2820.44|2819.25|2819.25|2820.44|2820.44|2819.25|2819.25|0
1655111480000|2022-06-13 09:11:20|2819.17|2819.17|2819.33|2819.33|2819.33|2819.33|2819.17|2819.17|0
1655111490000|2022-06-13 09:11:30|2819.08|2819.08|2819.08|2819.08|2819.08|2819.08|2819.08|2819.08|0
1655111500000|2022-06-13 09:11:40|2819.13|2819.13|2819.29|2819.29|2819.29|2819.29|2819.13|2819.13|0
1655111520000|2022-06-13 09:12:00|2819.82|2819.82|2819.55|2819.55|2819.82|2819.82|2819.55|2819.55|0
1655111540000|2022-06-13 09:12:20|2819.66|2819.66|2819.66|2819.66|2819.66|2819.66|2819.66|2819.66|0
1655111550000|2022-06-13 09:12:30|2819.74|2819.74|2819.74|2819.74|2819.74|2819.74|2819.74|2819.74|0
1655111570000|2022-06-13 09:12:50|2819.84|2819.84|2819.84|2819.84|2819.84|2819.84|2819.84|2819.84|0
1655111580000|2022-06-13 09:13:00|2819.63|2819.63|2819.63|2819.63|2819.63|2819.63|2819.63|2819.63|0
1655111590000|2022-06-13 09:13:10|2819.89|2819.89|2820.05|2820.05|2820.05|2820.05|2819.89|2819.89|0
1655111600000|2022-06-13 09:13:20|2819.95|2819.95|2820.03|2820.03|2820.03|2820.03|2819.95|2819.95|0
1655111610000|2022-06-13 09:13:30|2819.87|2819.87|2820.03|2820.03|2820.03|2820.03|2819.87|2819.87|0
1655111620000|2022-06-13 09:13:40|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|0
1655111630000|2022-06-13 09:13:50|2820|2820|2819.76|2819.76|2820|2820|2819.76|2819.76|0
1655111640000|2022-06-13 09:14:00|2819.65|2819.65|2819.65|2819.65|2819.65|2819.65|2819.46|2819.46|0
1655111650000|2022-06-13 09:14:10|2819.74|2819.74|2819.21|2819.21|2819.74|2819.74|2818.81|2818.81|0
1655111710000|2022-06-13 09:15:10|2819.31|2819.31|2819.09|2819.09|2819.31|2819.31|2818.96|2818.96|0
1655111720000|2022-06-13 09:15:20|2819.2|2819.2|2819.2|2819.2|2819.2|2819.2|2819.2|2819.2|0
1655111730000|2022-06-13 09:15:30|2819.25|2819.25|2819.25|2819.25|2819.25|2819.25|2819.25|2819.25|0
1655111750000|2022-06-13 09:15:50|2819.17|2819.17|2819.09|2819.09|2819.17|2819.17|2819.09|2819.09|0
1655111760000|2022-06-13 09:16:00|2819.02|2819.02|2818.93|2818.93|2819.02|2819.02|2818.93|2818.93|0
1655111770000|2022-06-13 09:16:10|2818.98|2818.98|2818.98|2818.98|2818.98|2818.98|2818.98|2818.98|0
1655111780000|2022-06-13 09:16:20|2819.15|2819.15|2818.98|2818.98|2819.15|2819.15|2818.98|2818.98|0
1655111790000|2022-06-13 09:16:30|2819.09|2819.09|2819.09|2819.09|2819.09|2819.09|2819.09|2819.09|0
1655111800000|2022-06-13 09:16:40|2819.2|2819.2|2819.38|2819.38|2819.38|2819.38|2819.2|2819.2|0
1655111860000|2022-06-13 09:17:40|2819.59|2819.59|2819.75|2819.75|2819.75|2819.75|2819.59|2819.59|0
1655111870000|2022-06-13 09:17:50|2819.85|2819.85|2820.21|2820.21|2820.21|2820.21|2819.85|2819.85|0
1655111890000|2022-06-13 09:18:10|2819.95|2819.95|2819.81|2819.81|2819.95|2819.95|2819.81|2819.81|0
1655111910000|2022-06-13 09:18:30|2819.93|2819.93|2820.04|2820.04|2820.04|2820.04|2819.93|2819.93|0
1655111920000|2022-06-13 09:18:40|2820.16|2820.16|2820.16|2820.16|2820.16|2820.16|2820.16|2820.16|0
1655111930000|2022-06-13 09:18:50|2820.02|2820.02|2820.02|2820.02|2820.02|2820.02|2820.02|2820.02|0
1655111940000|2022-06-13 09:19:00|2820.19|2820.19|2820.19|2820.19|2820.23|2820.23|2820.19|2820.19|0
1655111950000|2022-06-13 09:19:10|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|0
1655111960000|2022-06-13 09:19:20|2820.51|2820.51|2820.61|2820.61|2820.64|2820.64|2820.51|2820.51|0
1655111970000|2022-06-13 09:19:30|2820.59|2820.59|2821.07|2821.07|2821.07|2821.07|2820.59|2820.59|0
1655111980000|2022-06-13 09:19:40|2821.23|2821.23|2821.31|2821.31|2821.31|2821.31|2821.23|2821.23|0
1655111990000|2022-06-13 09:19:50|2821.42|2821.42|2821.52|2821.52|2821.52|2821.52|2821.42|2821.42|0
1655112000000|2022-06-13 09:20:00|2821.42|2821.42|2821.42|2821.42|2821.42|2821.42|2821.42|2821.42|0
1655112020000|2022-06-13 09:20:20|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|0
1655112040000|2022-06-13 09:20:40|2821.74|2821.74|2821.94|2821.94|2822.03|2822.03|2821.64|2821.64|0
1655112050000|2022-06-13 09:20:50|2821.82|2821.82|2821.82|2821.82|2821.82|2821.82|2821.82|2821.82|0
1655112060000|2022-06-13 09:21:00|2821.74|2821.74|2821.74|2821.74|2821.74|2821.74|2821.74|2821.74|0
1655112070000|2022-06-13 09:21:10|2821.83|2821.83|2821.65|2821.65|2821.83|2821.83|2821.65|2821.65|0
1655112080000|2022-06-13 09:21:20|2821.55|2821.55|2821.55|2821.55|2821.55|2821.55|2821.55|2821.55|0
1655112100000|2022-06-13 09:21:40|2821.66|2821.66|2821.66|2821.66|2821.66|2821.66|2821.66|2821.66|0
1655112110000|2022-06-13 09:21:50|2821.82|2821.82|2821.82|2821.82|2821.82|2821.82|2821.82|2821.82|0
1655112120000|2022-06-13 09:22:00|2821.95|2821.95|2822.03|2822.03|2822.03|2822.03|2821.95|2821.95|0
1655112140000|2022-06-13 09:22:20|2821.59|2821.59|2821.41|2821.41|2821.59|2821.59|2821.41|2821.41|0
1655112170000|2022-06-13 09:22:50|2821.33|2821.33|2820.12|2820.12|2821.33|2821.33|2820.09|2820.09|0
1655112180000|2022-06-13 09:23:00|2819.91|2819.91|2819.71|2819.71|2819.91|2819.91|2819.62|2819.62|0
1655112190000|2022-06-13 09:23:10|2819.79|2819.79|2819.86|2819.86|2819.86|2819.86|2819.79|2819.79|0
1655112200000|2022-06-13 09:23:20|2819.62|2819.62|2819.73|2819.73|2819.83|2819.83|2819.45|2819.45|0
1655112220000|2022-06-13 09:23:40|2819.61|2819.61|2819.61|2819.61|2819.61|2819.61|2819.61|2819.61|0
1655112230000|2022-06-13 09:23:50|2819.43|2819.43|2819.61|2819.61|2819.61|2819.61|2819.43|2819.43|0
1655112270000|2022-06-13 09:24:30|2819.51|2819.51|2819.51|2819.51|2819.51|2819.51|2819.51|2819.51|0
1655112290000|2022-06-13 09:24:50|2819.11|2819.11|2819.24|2819.24|2819.24|2819.24|2819.11|2819.11|0
1655112310000|2022-06-13 09:25:10|2819.45|2819.45|2819.8|2819.8|2819.8|2819.8|2819.45|2819.45|0
1655112350000|2022-06-13 09:25:50|2819.72|2819.72|2819.86|2819.86|2819.86|2819.86|2819.72|2819.72|0
1655112360000|2022-06-13 09:26:00|2819.94|2819.94|2820.55|2820.55|2820.55|2820.55|2819.94|2819.94|0
1655112370000|2022-06-13 09:26:10|2820.28|2820.28|2820.28|2820.28|2820.28|2820.28|2820.28|2820.28|0
1655112390000|2022-06-13 09:26:30|2820.36|2820.36|2820.44|2820.44|2820.44|2820.44|2820.36|2820.36|0
1655112400000|2022-06-13 09:26:40|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|0
1655112430000|2022-06-13 09:27:10|2819.82|2819.82|2819.55|2819.55|2819.82|2819.82|2819.55|2819.55|0
1655112450000|2022-06-13 09:27:30|2819.28|2819.28|2819.28|2819.28|2819.28|2819.28|2819.28|2819.28|0
1655112480000|2022-06-13 09:28:00|2819.54|2819.54|2819.47|2819.47|2819.54|2819.54|2819.47|2819.47|0
1655112510000|2022-06-13 09:28:30|2819.39|2819.39|2818.92|2818.92|2819.39|2819.39|2818.92|2818.92|0
1655112520000|2022-06-13 09:28:40|2819|2819|2819|2819|2819|2819|2819|2819|0
1655112540000|2022-06-13 09:29:00|2818.82|2818.82|2818.82|2818.82|2818.82|2818.82|2818.82|2818.82|0
1655112570000|2022-06-13 09:29:30|2818.72|2818.72|2818.69|2818.69|2818.77|2818.77|2818.69|2818.69|0
1655112590000|2022-06-13 09:29:50|2818.61|2818.61|2818.31|2818.31|2818.61|2818.61|2818.31|2818.31|0
1655112600000|2022-06-13 09:30:00|2818.36|2818.36|2818.51|2818.51|2818.51|2818.51|2818.36|2818.36|0
1655112610000|2022-06-13 09:30:10|2818.59|2818.59|2818.59|2818.59|2818.59|2818.59|2818.59|2818.59|0
1655112620000|2022-06-13 09:30:20|2818.79|2818.79|2818.79|2818.79|2818.79|2818.79|2818.79|2818.79|0
1655112630000|2022-06-13 09:30:30|2818.74|2818.74|2818.9|2818.9|2818.9|2818.9|2818.74|2818.74|0
1655112640000|2022-06-13 09:30:40|2819.01|2819.01|2819.01|2819.01|2819.01|2819.01|2819.01|2819.01|0
1655112660000|2022-06-13 09:31:00|2818.91|2818.91|2818.91|2818.91|2818.91|2818.91|2818.91|2818.91|0
1655112670000|2022-06-13 09:31:10|2818.96|2818.96|2818.96|2818.96|2818.96|2818.96|2818.96|2818.96|0
1655112710000|2022-06-13 09:31:50|2818.85|2818.85|2818.13|2818.13|2818.9|2818.9|2818.13|2818.13|0
1655112720000|2022-06-13 09:32:00|2817.82|2817.82|2817.8|2817.8|2818.01|2818.01|2817.8|2817.8|0
1655112730000|2022-06-13 09:32:10|2817.9|2817.9|2817.98|2817.98|2817.98|2817.98|2817.9|2817.9|0
1655112740000|2022-06-13 09:32:20|2817.94|2817.94|2817.9|2817.9|2817.94|2817.94|2817.9|2817.9|0
1655112750000|2022-06-13 09:32:30|2817.99|2817.99|2817.87|2817.87|2818.26|2818.26|2817.87|2817.87|0
1655112760000|2022-06-13 09:32:40|2817.78|2817.78|2818.01|2818.01|2818.01|2818.01|2817.78|2817.78|0
1655112770000|2022-06-13 09:32:50|2817.91|2817.91|2817.91|2817.91|2817.91|2817.91|2817.91|2817.91|0
1655112780000|2022-06-13 09:33:00|2817.84|2817.84|2817.84|2817.84|2817.84|2817.84|2817.84|2817.84|0
1655112790000|2022-06-13 09:33:10|2817.97|2817.97|2817.44|2817.44|2817.97|2817.97|2817.44|2817.44|0
1655112810000|2022-06-13 09:33:30|2817.36|2817.36|2817.25|2817.25|2817.36|2817.36|2817.25|2817.25|0
1655112820000|2022-06-13 09:33:40|2817.14|2817.14|2817.14|2817.14|2817.14|2817.14|2817.14|2817.14|0
1655112830000|2022-06-13 09:33:50|2817.16|2817.16|2817.06|2817.06|2817.16|2817.16|2817.06|2817.06|0
1655112870000|2022-06-13 09:34:30|2817.32|2817.32|2817.32|2817.32|2817.32|2817.32|2817.32|2817.32|0
1655112880000|2022-06-13 09:34:40|2817.59|2817.59|2817.41|2817.41|2817.59|2817.59|2817.41|2817.41|0
1655112890000|2022-06-13 09:34:50|2817.52|2817.52|2817.62|2817.62|2817.62|2817.62|2817.52|2817.52|0
1655112900000|2022-06-13 09:35:00|2817.8|2817.8|2819.41|2819.41|2819.7|2819.7|2817.8|2817.8|0
1655112910000|2022-06-13 09:35:10|2819.3|2819.3|2817.55|2817.55|2819.3|2819.3|2817.55|2817.55|0
1655112920000|2022-06-13 09:35:20|2817.51|2817.51|2815.53|2815.53|2817.51|2817.51|2815.53|2815.53|0
1655112930000|2022-06-13 09:35:30|2815.67|2815.67|2815.33|2815.33|2815.67|2815.67|2815.33|2815.33|0
1655112940000|2022-06-13 09:35:40|2814.8|2814.8|2815.06|2815.06|2815.06|2815.06|2814.8|2814.8|0
1655112950000|2022-06-13 09:35:50|2814.8|2814.8|2814.72|2814.72|2814.8|2814.8|2814.72|2814.72|0
1655112960000|2022-06-13 09:36:00|2814.59|2814.59|2814.59|2814.59|2814.59|2814.59|2814.59|2814.59|0
1655112970000|2022-06-13 09:36:10|2814.69|2814.69|2814.38|2814.38|2814.69|2814.69|2814.38|2814.38|0
1655112980000|2022-06-13 09:36:20|2814.46|2814.46|2814.23|2814.23|2814.54|2814.54|2814.23|2814.23|0
1655112990000|2022-06-13 09:36:30|2814.31|2814.31|2814.71|2814.71|2814.71|2814.71|2814.31|2814.31|0
1655113000000|2022-06-13 09:36:40|2814.63|2814.63|2814.63|2814.63|2814.63|2814.63|2814.63|2814.63|0
1655113010000|2022-06-13 09:36:50|2814.54|2814.54|2814.32|2814.32|2814.54|2814.54|2814.32|2814.32|0
1655113030000|2022-06-13 09:37:10|2814.28|2814.28|2814.39|2814.39|2814.39|2814.39|2814.28|2814.28|0
1655113080000|2022-06-13 09:38:00|2814.28|2814.28|2814.28|2814.28|2814.39|2814.39|2814.28|2814.28|0
1655113110000|2022-06-13 09:38:30|2814.35|2814.35|2814.35|2814.35|2814.35|2814.35|2814.35|2814.35|0
1655113130000|2022-06-13 09:38:50|2814.4|2814.4|2814.4|2814.4|2814.4|2814.4|2814.4|2814.4|0
1655113140000|2022-06-13 09:39:00|2814.56|2814.56|2814.32|2814.32|2814.56|2814.56|2814.32|2814.32|0
1655113160000|2022-06-13 09:39:20|2813.92|2813.92|2814.55|2814.55|2814.55|2814.55|2813.92|2813.92|0
1655113170000|2022-06-13 09:39:30|2814.73|2814.73|2814.47|2814.47|2814.73|2814.73|2814.47|2814.47|0
1655113190000|2022-06-13 09:39:50|2814.39|2814.39|2815.08|2815.08|2815.08|2815.08|2814.39|2814.39|0
1655113200000|2022-06-13 09:40:00|2815.16|2815.16|2815.12|2815.12|2815.16|2815.16|2815.12|2815.12|0
1655113220000|2022-06-13 09:40:20|2815.23|2815.23|2816.44|2816.44|2816.44|2816.44|2815.23|2815.23|0
1655113240000|2022-06-13 09:40:40|2816.52|2816.52|2816.52|2816.52|2816.52|2816.52|2816.52|2816.52|0
1655113250000|2022-06-13 09:40:50|2816.76|2816.76|2817.33|2817.33|2817.33|2817.33|2816.76|2816.76|0
1655113260000|2022-06-13 09:41:00|2817.43|2817.43|2817.33|2817.33|2817.43|2817.43|2817.33|2817.33|0
1655113270000|2022-06-13 09:41:10|2817.37|2817.37|2817.37|2817.37|2817.37|2817.37|2817.37|2817.37|0
1655113280000|2022-06-13 09:41:20|2817.44|2817.44|2817.44|2817.44|2817.44|2817.44|2817.44|2817.44|0
1655113290000|2022-06-13 09:41:30|2817.04|2817.04|2817.04|2817.04|2817.04|2817.04|2817.04|2817.04|0
1655113300000|2022-06-13 09:41:40|2816.89|2816.89|2816.32|2816.32|2816.89|2816.89|2816.24|2816.24|0
1655113320000|2022-06-13 09:42:00|2816.21|2816.21|2816.1|2816.1|2816.21|2816.21|2816.1|2816.1|0
1655113330000|2022-06-13 09:42:10|2815.79|2815.79|2815.79|2815.79|2815.79|2815.79|2815.79|2815.79|0
1655113340000|2022-06-13 09:42:20|2815.71|2815.71|2815.62|2815.62|2815.71|2815.71|2815.62|2815.62|0
1655113350000|2022-06-13 09:42:30|2815.55|2815.55|2815.35|2815.35|2815.55|2815.55|2815.35|2815.35|0
1655113360000|2022-06-13 09:42:40|2814.97|2814.97|2813.87|2813.87|2814.97|2814.97|2813.47|2813.47|0
1655113370000|2022-06-13 09:42:50|2813.94|2813.94|2813.78|2813.78|2813.94|2813.94|2813.78|2813.78|0
1655113380000|2022-06-13 09:43:00|2813.11|2813.11|2813.11|2813.11|2813.11|2813.11|2813.11|2813.11|0
1655113400000|2022-06-13 09:43:20|2813.06|2813.06|2813.17|2813.17|2813.27|2813.27|2813.06|2813.06|0
1655113420000|2022-06-13 09:43:40|2813.06|2813.06|2813.06|2813.06|2813.06|2813.06|2813.06|2813.06|0
1655113440000|2022-06-13 09:44:00|2813.02|2813.02|2812.98|2812.98|2813.02|2813.02|2812.98|2812.98|0
1655113450000|2022-06-13 09:44:10|2813.1|2813.1|2812.49|2812.49|2813.21|2813.21|2812.49|2812.49|0
1655113460000|2022-06-13 09:44:20|2812.41|2812.41|2812.41|2812.41|2812.41|2812.41|2812.41|2812.41|0
1655113480000|2022-06-13 09:44:40|2812.28|2812.28|2812.28|2812.28|2812.28|2812.28|2812.28|2812.28|0
1655113490000|2022-06-13 09:44:50|2812.2|2812.2|2811.64|2811.64|2812.2|2812.2|2811.64|2811.64|0
1655113500000|2022-06-13 09:45:00|2811.46|2811.46|2811.55|2811.55|2811.55|2811.55|2811.46|2811.46|0
1655113510000|2022-06-13 09:45:10|2811.45|2811.45|2811.26|2811.26|2811.45|2811.45|2811.18|2811.18|0
1655113520000|2022-06-13 09:45:20|2811.42|2811.42|2811.13|2811.13|2811.42|2811.42|2811.08|2811.08|0
1655113530000|2022-06-13 09:45:30|2811.21|2811.21|2811.34|2811.34|2811.74|2811.74|2811.21|2811.21|0
1655113540000|2022-06-13 09:45:40|2811.26|2811.26|2811.18|2811.18|2811.26|2811.26|2811.18|2811.18|0
1655113550000|2022-06-13 09:45:50|2811.3|2811.3|2811.34|2811.34|2811.34|2811.34|2811.3|2811.3|0
1655113570000|2022-06-13 09:46:10|2811.41|2811.41|2811.52|2811.52|2811.59|2811.59|2811.41|2811.41|0
1655113580000|2022-06-13 09:46:20|2811.62|2811.62|2811.45|2811.45|2811.71|2811.71|2811.45|2811.45|0
1655113610000|2022-06-13 09:46:50|2811.39|2811.39|2811.39|2811.39|2811.39|2811.39|2811.39|2811.39|0
1655113630000|2022-06-13 09:47:10|2811.11|2811.11|2811.16|2811.16|2811.16|2811.16|2811.11|2811.11|0
1655113640000|2022-06-13 09:47:20|2811.11|2811.11|2811.97|2811.97|2811.97|2811.97|2811.11|2811.11|0
1655113650000|2022-06-13 09:47:30|2812.11|2812.11|2812.35|2812.35|2812.35|2812.35|2812.11|2812.11|0
1655113660000|2022-06-13 09:47:40|2811.81|2811.81|2811.81|2811.81|2811.81|2811.81|2811.81|2811.81|0
1655113680000|2022-06-13 09:48:00|2811.72|2811.72|2811.73|2811.73|2811.82|2811.82|2811.72|2811.72|0
1655113690000|2022-06-13 09:48:10|2811.62|2811.62|2812.04|2812.04|2812.04|2812.04|2811.62|2811.62|0
1655113710000|2022-06-13 09:48:30|2812.18|2812.18|2812.18|2812.18|2812.18|2812.18|2812.18|2812.18|0
1655113730000|2022-06-13 09:48:50|2812.31|2812.31|2812.31|2812.31|2812.31|2812.31|2812.31|2812.31|0
1655113740000|2022-06-13 09:49:00|2812.68|2812.68|2812.79|2812.79|2812.9|2812.9|2812.68|2812.68|0
1655113760000|2022-06-13 09:49:20|2812.9|2812.9|2812.9|2812.9|2813|2813|2812.79|2812.79|0
1655113770000|2022-06-13 09:49:30|2813|2813|2813.16|2813.16|2813.16|2813.16|2813|2813|0
1655113790000|2022-06-13 09:49:50|2813.23|2813.23|2813.31|2813.31|2813.31|2813.31|2813.23|2813.23|0
1655113810000|2022-06-13 09:50:10|2813.57|2813.57|2813.57|2813.57|2813.57|2813.57|2813.57|2813.57|0
1655113820000|2022-06-13 09:50:20|2813.47|2813.47|2812.46|2812.46|2813.47|2813.47|2812.46|2812.46|0
1655113830000|2022-06-13 09:50:30|2812.36|2812.36|2812.37|2812.37|2812.46|2812.46|2812.36|2812.36|0
1655113840000|2022-06-13 09:50:40|2812.26|2812.26|2812.26|2812.26|2812.26|2812.26|2812.26|2812.26|0
1655113850000|2022-06-13 09:50:50|2812.53|2812.53|2812.53|2812.53|2812.53|2812.53|2812.53|2812.53|0
1655113860000|2022-06-13 09:51:00|2811.99|2811.99|2811.86|2811.86|2811.99|2811.99|2811.86|2811.86|0
1655113870000|2022-06-13 09:51:10|2811.82|2811.82|2811.82|2811.82|2811.82|2811.82|2811.82|2811.82|0
1655113880000|2022-06-13 09:51:20|2811.69|2811.69|2811.95|2811.95|2811.95|2811.95|2811.69|2811.69|0
1655113890000|2022-06-13 09:51:30|2811.81|2811.81|2811.81|2811.81|2811.81|2811.81|2811.81|2811.81|0
1655113900000|2022-06-13 09:51:40|2811.45|2811.45|2811.35|2811.35|2811.45|2811.45|2811.35|2811.35|0
1655113910000|2022-06-13 09:51:50|2811.45|2811.45|2811.45|2811.45|2811.45|2811.45|2811.45|2811.45|0
1655113920000|2022-06-13 09:52:00|2811.34|2811.34|2811.34|2811.34|2811.34|2811.34|2811.34|2811.34|0
1655113930000|2022-06-13 09:52:10|2811.13|2811.13|2811.13|2811.13|2811.13|2811.13|2811.13|2811.13|0
1655113940000|2022-06-13 09:52:20|2811.34|2811.34|2811.34|2811.34|2811.34|2811.34|2811.34|2811.34|0
1655113950000|2022-06-13 09:52:30|2811.2|2811.2|2811.23|2811.23|2811.41|2811.41|2810.92|2810.92|0
1655114000000|2022-06-13 09:53:20|2811.13|2811.13|2811.03|2811.03|2811.13|2811.13|2811.03|2811.03|0
1655114010000|2022-06-13 09:53:30|2810.71|2810.71|2810.63|2810.63|2810.95|2810.95|2810.58|2810.58|0
1655114030000|2022-06-13 09:53:50|2810.28|2810.28|2809.68|2809.68|2810.28|2810.28|2809.68|2809.68|0
1655114040000|2022-06-13 09:54:00|2809.14|2809.14|2808.96|2808.96|2809.14|2809.14|2808.87|2808.87|0
1655114050000|2022-06-13 09:54:10|2808.88|2808.88|2808.88|2808.88|2808.88|2808.88|2808.88|2808.88|0
1655114060000|2022-06-13 09:54:20|2808.8|2808.8|2808.7|2808.7|2808.8|2808.8|2808.7|2808.7|0
1655114080000|2022-06-13 09:54:40|2808.86|2808.86|2808.15|2808.15|2808.86|2808.86|2808.15|2808.15|0
1655114090000|2022-06-13 09:54:50|2808.01|2808.01|2807.92|2807.92|2808.01|2808.01|2807.92|2807.92|0
1655114100000|2022-06-13 09:55:00|2807.82|2807.82|2807.57|2807.57|2807.82|2807.82|2807.5|2807.5|0
1655114110000|2022-06-13 09:55:10|2807.43|2807.43|2807.27|2807.27|2807.43|2807.43|2807.27|2807.27|0
1655114120000|2022-06-13 09:55:20|2807.15|2807.15|2807.31|2807.31|2807.31|2807.31|2807.15|2807.15|0
1655114130000|2022-06-13 09:55:30|2807.18|2807.18|2807.18|2807.18|2807.18|2807.18|2807.18|2807.18|0
1655114140000|2022-06-13 09:55:40|2807.1|2807.1|2806.81|2806.81|2807.1|2807.1|2806.81|2806.81|0
1655114150000|2022-06-13 09:55:50|2806.63|2806.63|2806.63|2806.63|2806.63|2806.63|2806.63|2806.63|0
1655114160000|2022-06-13 09:56:00|2807.09|2807.09|2806.9|2806.9|2807.09|2807.09|2806.9|2806.9|0
1655114170000|2022-06-13 09:56:10|2806.81|2806.81|2806.27|2806.27|2806.81|2806.81|2806.27|2806.27|0
1655114180000|2022-06-13 09:56:20|2806.17|2806.17|2805.96|2805.96|2806.17|2806.17|2805.96|2805.96|0
1655114190000|2022-06-13 09:56:30|2806.03|2806.03|2806.07|2806.07|2806.15|2806.15|2806.03|2806.03|0
1655114200000|2022-06-13 09:56:40|2805.98|2805.98|2805.98|2805.98|2805.98|2805.98|2805.98|2805.98|0
1655114210000|2022-06-13 09:56:50|2806.11|2806.11|2806.19|2806.19|2806.35|2806.35|2806.11|2806.11|0
1655114220000|2022-06-13 09:57:00|2806.11|2806.11|2805.85|2805.85|2806.11|2806.11|2805.85|2805.85|0
1655114250000|2022-06-13 09:57:30|2805.93|2805.93|2806.19|2806.19|2806.19|2806.19|2805.93|2805.93|0
1655114260000|2022-06-13 09:57:40|2806.09|2806.09|2806.09|2806.09|2806.09|2806.09|2806.09|2806.09|0
1655114270000|2022-06-13 09:57:50|2805.98|2805.98|2805.98|2805.98|2805.98|2805.98|2805.98|2805.98|0
1655114280000|2022-06-13 09:58:00|2805.72|2805.72|2805.72|2805.72|2805.72|2805.72|2805.72|2805.72|0
1655114330000|2022-06-13 09:58:50|2805.61|2805.61|2805.61|2805.61|2805.61|2805.61|2805.61|2805.61|0
1655114340000|2022-06-13 09:59:00|2805.54|2805.54|2804.38|2804.38|2805.54|2805.54|2804.38|2804.38|0
1655114350000|2022-06-13 09:59:10|2804.31|2804.31|2803.52|2803.52|2804.38|2804.38|2803.2|2803.2|0
1655114360000|2022-06-13 09:59:20|2803.42|2803.42|2803.27|2803.27|2803.42|2803.42|2803.27|2803.27|0
1655114370000|2022-06-13 09:59:30|2803.05|2803.05|2802.94|2802.94|2803.05|2803.05|2802.94|2802.94|0
1655114390000|2022-06-13 09:59:50|2802.78|2802.78|2802.78|2802.78|2802.84|2802.84|2802.68|2802.68|0
1655114400000|2022-06-13 10:00:00|2802.55|2802.55|2802.59|2802.59|2802.59|2802.59|2802.5|2802.5|0
1655114410000|2022-06-13 10:00:10|2802.72|2802.72|2802.72|2802.72|2802.72|2802.72|2802.72|2802.72|0
1655114420000|2022-06-13 10:00:20|2802.7|2802.7|2803|2803|2803|2803|2802.7|2802.7|0
1655114430000|2022-06-13 10:00:30|2803.05|2803.05|2803.32|2803.32|2803.32|2803.32|2803.05|2803.05|0
1655114440000|2022-06-13 10:00:40|2803.47|2803.47|2803.55|2803.55|2803.55|2803.55|2803.47|2803.47|0
1655114480000|2022-06-13 10:01:20|2803.68|2803.68|2803.55|2803.55|2803.68|2803.68|2803.55|2803.55|0
1655114490000|2022-06-13 10:01:30|2803.66|2803.66|2803.66|2803.66|2803.66|2803.66|2803.66|2803.66|0
1655114520000|2022-06-13 10:02:00|2803.74|2803.74|2803.66|2803.66|2803.74|2803.74|2803.66|2803.66|0
1655114530000|2022-06-13 10:02:10|2803.88|2803.88|2804|2804|2804|2804|2803.88|2803.88|0
1655114540000|2022-06-13 10:02:20|2804.08|2804.08|2804.08|2804.08|2804.08|2804.08|2804.08|2804.08|0
1655114560000|2022-06-13 10:02:40|2803.95|2803.95|2803.95|2803.95|2803.95|2803.95|2803.95|2803.95|0
1655114580000|2022-06-13 10:03:00|2803.99|2803.99|2803.99|2803.99|2803.99|2803.99|2803.99|2803.99|0
1655114590000|2022-06-13 10:03:10|2804.07|2804.07|2805.41|2805.41|2805.41|2805.41|2804.07|2804.07|0
1655114600000|2022-06-13 10:03:20|2805.51|2805.51|2806.31|2806.31|2806.31|2806.31|2805.51|2805.51|0
1655114610000|2022-06-13 10:03:30|2806.21|2806.21|2806.08|2806.08|2806.21|2806.21|2805.92|2805.92|0
1655114620000|2022-06-13 10:03:40|2806.18|2806.18|2806.33|2806.33|2806.33|2806.33|2806.18|2806.18|0
1655114630000|2022-06-13 10:03:50|2806.27|2806.27|2806.27|2806.27|2806.27|2806.27|2806.27|2806.27|0
1655114640000|2022-06-13 10:04:00|2806.38|2806.38|2806.38|2806.38|2806.38|2806.38|2806.38|2806.38|0
1655114650000|2022-06-13 10:04:10|2806.47|2806.47|2806.56|2806.56|2806.56|2806.56|2806.47|2806.47|0
1655114670000|2022-06-13 10:04:30|2806.54|2806.54|2806.54|2806.54|2806.54|2806.54|2806.54|2806.54|0
1655114680000|2022-06-13 10:04:40|2806.63|2806.63|2806.63|2806.63|2806.63|2806.63|2806.63|2806.63|0
1655114690000|2022-06-13 10:04:50|2806.71|2806.71|2806.71|2806.71|2806.71|2806.71|2806.71|2806.71|0
1655114700000|2022-06-13 10:05:00|2806.98|2806.98|2806.98|2806.98|2806.98|2806.98|2806.98|2806.98|0
1655114710000|2022-06-13 10:05:10|2806.93|2806.93|2806.93|2806.93|2806.93|2806.93|2806.93|2806.93|0
1655114720000|2022-06-13 10:05:20|2807.01|2807.01|2809.89|2809.89|2810.15|2810.15|2807.01|2807.01|0
1655114730000|2022-06-13 10:05:30|2810.41|2810.41|2809.61|2809.61|2810.41|2810.41|2809.61|2809.61|0
1655114750000|2022-06-13 10:05:50|2809.48|2809.48|2809.48|2809.48|2809.48|2809.48|2809.48|2809.48|0
1655114760000|2022-06-13 10:06:00|2809.58|2809.58|2809.58|2809.58|2809.58|2809.58|2809.58|2809.58|0
1655114770000|2022-06-13 10:06:10|2809.45|2809.45|2810.04|2810.04|2810.04|2810.04|2809.45|2809.45|0
1655114780000|2022-06-13 10:06:20|2810.2|2810.2|2810.2|2810.2|2810.2|2810.2|2810.2|2810.2|0
1655114790000|2022-06-13 10:06:30|2810.41|2810.41|2810.54|2810.54|2810.54|2810.54|2810.41|2810.41|0
1655114800000|2022-06-13 10:06:40|2810.81|2810.81|2810.84|2810.84|2811.11|2811.11|2810.49|2810.49|0
1655114810000|2022-06-13 10:06:50|2811.24|2811.24|2811.78|2811.78|2811.8|2811.8|2811.24|2811.24|0
1655114830000|2022-06-13 10:07:10|2811.91|2811.91|2812.4|2812.4|2812.4|2812.4|2811.91|2811.91|0
1655114850000|2022-06-13 10:07:30|2812.5|2812.5|2812.41|2812.41|2812.5|2812.5|2812.41|2812.41|0
1655114880000|2022-06-13 10:08:00|2812.53|2812.53|2812.53|2812.53|2812.53|2812.53|2812.53|2812.53|0
1655114890000|2022-06-13 10:08:10|2813.06|2813.06|2813.06|2813.06|2813.06|2813.06|2813.06|2813.06|0
1655114900000|2022-06-13 10:08:20|2813.16|2813.16|2813.06|2813.06|2813.16|2813.16|2813.06|2813.06|0
1655114910000|2022-06-13 10:08:30|2812.98|2812.98|2812.71|2812.71|2812.98|2812.98|2812.71|2812.71|0
1655114930000|2022-06-13 10:08:50|2812.98|2812.98|2813.05|2813.05|2813.05|2813.05|2812.98|2812.98|0
1655114950000|2022-06-13 10:09:10|2813.1|2813.1|2813.16|2813.16|2813.16|2813.16|2813.1|2813.1|0
1655114970000|2022-06-13 10:09:30|2813.24|2813.24|2813.24|2813.24|2813.24|2813.24|2813.24|2813.24|0
1655114980000|2022-06-13 10:09:40|2813.34|2813.34|2813.34|2813.34|2813.34|2813.34|2813.34|2813.34|0
1655114990000|2022-06-13 10:09:50|2813.66|2813.66|2813.66|2813.66|2813.66|2813.66|2813.66|2813.66|0
1655115000000|2022-06-13 10:10:00|2813.56|2813.56|2813.37|2813.37|2813.56|2813.56|2813.37|2813.37|0
1655115010000|2022-06-13 10:10:10|2813.51|2813.51|2813.24|2813.24|2813.51|2813.51|2813.24|2813.24|0
1655115020000|2022-06-13 10:10:20|2813.26|2813.26|2813.26|2813.26|2813.26|2813.26|2813.26|2813.26|0
1655115030000|2022-06-13 10:10:30|2812.74|2812.74|2812.67|2812.67|2812.74|2812.74|2812.64|2812.64|0
1655115040000|2022-06-13 10:10:40|2812.13|2812.13|2812.4|2812.4|2812.4|2812.4|2812.13|2812.13|0
1655115050000|2022-06-13 10:10:50|2812.25|2812.25|2812.25|2812.25|2812.25|2812.25|2812.25|2812.25|0
1655115060000|2022-06-13 10:11:00|2812.17|2812.17|2812.17|2812.17|2812.17|2812.17|2812.17|2812.17|0
1655115080000|2022-06-13 10:11:20|2812.04|2812.04|2811.91|2811.91|2812.04|2812.04|2811.91|2811.91|0
1655115100000|2022-06-13 10:11:40|2811.8|2811.8|2811.8|2811.8|2811.8|2811.8|2811.8|2811.8|0
1655115110000|2022-06-13 10:11:50|2811.88|2811.88|2811.88|2811.88|2811.88|2811.88|2811.88|2811.88|0
1655115120000|2022-06-13 10:12:00|2812.02|2812.02|2812.28|2812.28|2812.28|2812.28|2812.02|2812.02|0
1655115140000|2022-06-13 10:12:20|2812.34|2812.34|2812.34|2812.34|2812.34|2812.34|2812.34|2812.34|0
1655115160000|2022-06-13 10:12:40|2812.44|2812.44|2812.84|2812.84|2812.84|2812.84|2812.44|2812.44|0
1655115170000|2022-06-13 10:12:50|2812.97|2812.97|2812.92|2812.92|2812.97|2812.97|2812.92|2812.92|0
1655115190000|2022-06-13 10:13:10|2812.78|2812.78|2812.72|2812.72|2812.89|2812.89|2812.72|2812.72|0
1655115200000|2022-06-13 10:13:20|2812.85|2812.85|2813.12|2813.12|2813.12|2813.12|2812.85|2812.85|0
1655115210000|2022-06-13 10:13:30|2813.2|2813.2|2813.2|2813.2|2813.2|2813.2|2813.2|2813.2|0
1655115220000|2022-06-13 10:13:40|2813.29|2813.29|2813.29|2813.29|2813.29|2813.29|2813.29|2813.29|0
1655115240000|2022-06-13 10:14:00|2813.37|2813.37|2813.49|2813.49|2813.49|2813.49|2813.37|2813.37|0
1655115250000|2022-06-13 10:14:10|2812.95|2812.95|2813.22|2813.22|2813.35|2813.35|2812.95|2812.95|0
1655115260000|2022-06-13 10:14:20|2813.62|2813.62|2814.23|2814.23|2814.23|2814.23|2813.62|2813.62|0
1655115270000|2022-06-13 10:14:30|2814.12|2814.12|2814.12|2814.12|2814.12|2814.12|2814.12|2814.12|0
1655115290000|2022-06-13 10:14:50|2813.92|2813.92|2813.92|2813.92|2813.92|2813.92|2813.92|2813.92|0
1655115300000|2022-06-13 10:15:00|2813.84|2813.84|2813.23|2813.23|2813.84|2813.84|2813.23|2813.23|0
1655115310000|2022-06-13 10:15:10|2812.97|2812.97|2812.97|2812.97|2812.97|2812.97|2812.97|2812.97|0
1655115320000|2022-06-13 10:15:20|2813.09|2813.09|2813.22|2813.22|2813.22|2813.22|2813.09|2813.09|0
1655115340000|2022-06-13 10:15:40|2813.06|2813.06|2813.04|2813.04|2813.06|2813.06|2813.04|2813.04|0
1655115350000|2022-06-13 10:15:50|2813.06|2813.06|2813.06|2813.06|2813.06|2813.06|2813.06|2813.06|0
1655115360000|2022-06-13 10:16:00|2813.17|2813.17|2812.9|2812.9|2813.17|2813.17|2812.9|2812.9|0
1655115370000|2022-06-13 10:16:10|2813.03|2813.03|2813.03|2813.03|2813.03|2813.03|2813.03|2813.03|0
1655115380000|2022-06-13 10:16:20|2813.17|2813.17|2813.17|2813.17|2813.17|2813.17|2813.17|2813.17|0
1655115440000|2022-06-13 10:17:20|2813.34|2813.34|2813.34|2813.34|2813.34|2813.34|2813.34|2813.34|0
1655115450000|2022-06-13 10:17:30|2813.44|2813.44|2813.44|2813.44|2813.44|2813.44|2813.44|2813.44|0
1655115470000|2022-06-13 10:17:50|2813.17|2813.17|2812.86|2812.86|2813.17|2813.17|2812.86|2812.86|0
1655115510000|2022-06-13 10:18:30|2812.73|2812.73|2812.73|2812.73|2812.73|2812.73|2812.73|2812.73|0
1655115540000|2022-06-13 10:19:00|2813.08|2813.08|2812.87|2812.87|2813.08|2813.08|2812.79|2812.79|0
1655115550000|2022-06-13 10:19:10|2812.6|2812.6|2812.68|2812.68|2812.68|2812.68|2811.87|2811.87|0
1655115590000|2022-06-13 10:19:50|2812.47|2812.47|2812.47|2812.47|2812.47|2812.47|2812.47|2812.47|0
1655115600000|2022-06-13 10:20:00|2812.39|2812.39|2812.39|2812.39|2812.39|2812.39|2812.39|2812.39|0
1655115610000|2022-06-13 10:20:10|2812.47|2812.47|2812.47|2812.47|2812.47|2812.47|2812.47|2812.47|0
1655115620000|2022-06-13 10:20:20|2812.58|2812.58|2812.68|2812.68|2812.68|2812.68|2812.58|2812.58|0
1655115630000|2022-06-13 10:20:30|2813|2813|2813|2813|2813|2813|2813|2813|0
1655115640000|2022-06-13 10:20:40|2812.6|2812.6|2812.6|2812.6|2812.6|2812.6|2812.6|2812.6|0
1655115650000|2022-06-13 10:20:50|2812.65|2812.65|2812.65|2812.65|2812.65|2812.65|2812.65|2812.65|0
1655115670000|2022-06-13 10:21:10|2812.57|2812.57|2812.57|2812.57|2812.57|2812.57|2812.57|2812.57|0
1655115730000|2022-06-13 10:22:10|2812.68|2812.68|2812.5|2812.5|2812.68|2812.68|2812.5|2812.5|0
1655115770000|2022-06-13 10:22:50|2812.76|2812.76|2813.08|2813.08|2813.08|2813.08|2812.76|2812.76|0
1655115780000|2022-06-13 10:23:00|2813.48|2813.48|2813.48|2813.48|2813.48|2813.48|2813.48|2813.48|0
1655115790000|2022-06-13 10:23:10|2813.4|2813.4|2813.4|2813.4|2813.4|2813.4|2813.4|2813.4|0
1655115800000|2022-06-13 10:23:20|2813.28|2813.28|2813.33|2813.33|2813.33|2813.33|2813.28|2813.28|0
1655115820000|2022-06-13 10:23:40|2813.2|2813.2|2813.11|2813.11|2813.2|2813.2|2813.11|2813.11|0
1655115830000|2022-06-13 10:23:50|2812.97|2812.97|2813.05|2813.05|2813.05|2813.05|2812.97|2812.97|0
1655115840000|2022-06-13 10:24:00|2812.7|2812.7|2812.34|2812.34|2812.71|2812.71|2812.34|2812.34|0
1655115860000|2022-06-13 10:24:20|2812.23|2812.23|2812.23|2812.23|2812.23|2812.23|2812.23|2812.23|0
1655115870000|2022-06-13 10:24:30|2812.15|2812.15|2811.96|2811.96|2812.15|2812.15|2811.96|2811.96|0
1655115890000|2022-06-13 10:24:50|2811.85|2811.85|2811.85|2811.85|2811.85|2811.85|2811.85|2811.85|0
1655115900000|2022-06-13 10:25:00|2811.59|2811.59|2811.53|2811.53|2811.59|2811.59|2811.48|2811.48|0
1655115910000|2022-06-13 10:25:10|2811.67|2811.67|2811.4|2811.4|2811.67|2811.67|2811.4|2811.4|0
1655115940000|2022-06-13 10:25:40|2811.32|2811.32|2811.24|2811.24|2811.32|2811.32|2811.24|2811.24|0
1655115960000|2022-06-13 10:26:00|2811.14|2811.14|2811.04|2811.04|2811.14|2811.14|2811.04|2811.04|0
1655115980000|2022-06-13 10:26:20|2811.58|2811.58|2811.58|2811.58|2811.58|2811.58|2811.58|2811.58|0
1655115990000|2022-06-13 10:26:30|2811.63|2811.63|2811.63|2811.63|2811.63|2811.63|2811.63|2811.63|0
1655116000000|2022-06-13 10:26:40|2811.5|2811.5|2811.5|2811.5|2811.5|2811.5|2811.5|2811.5|0
1655116040000|2022-06-13 10:27:20|2811.45|2811.45|2811.32|2811.32|2811.45|2811.45|2811.19|2811.19|0
1655116060000|2022-06-13 10:27:40|2812.26|2812.26|2812.12|2812.12|2812.39|2812.39|2812.12|2812.12|0
1655116100000|2022-06-13 10:28:20|2812.1|2812.1|2812.1|2812.1|2812.1|2812.1|2812.1|2812.1|0
1655116110000|2022-06-13 10:28:30|2811.92|2811.92|2811.92|2811.92|2811.92|2811.92|2811.92|2811.92|0
1655116120000|2022-06-13 10:28:40|2812.05|2812.05|2812.19|2812.19|2812.19|2812.19|2812.05|2812.05|0
1655116150000|2022-06-13 10:29:10|2812.01|2812.01|2812.09|2812.09|2812.09|2812.09|2812.01|2812.01|0
1655116170000|2022-06-13 10:29:30|2812.04|2812.04|2812.04|2812.04|2812.04|2812.04|2812.04|2812.04|0
1655116200000|2022-06-13 10:30:00|2812.97|2812.97|2812.97|2812.97|2812.97|2812.97|2812.97|2812.97|0
1655116240000|2022-06-13 10:30:40|2813.13|2813.13|2813.13|2813.13|2813.13|2813.13|2813.13|2813.13|0
1655116260000|2022-06-13 10:31:00|2813.32|2813.32|2814.94|2814.94|2814.94|2814.94|2813.32|2813.32|0
1655116270000|2022-06-13 10:31:10|2815.04|2815.04|2815.04|2815.04|2815.04|2815.04|2815.04|2815.04|0
1655116280000|2022-06-13 10:31:20|2815.58|2815.58|2816.28|2816.28|2816.28|2816.28|2815.46|2815.46|0
1655116290000|2022-06-13 10:31:30|2816.32|2816.32|2816.55|2816.55|2816.55|2816.55|2816.32|2816.32|0
1655116300000|2022-06-13 10:31:40|2816.34|2816.34|2816.59|2816.59|2816.59|2816.59|2816.34|2816.34|0
1655116320000|2022-06-13 10:32:00|2816.51|2816.51|2816.73|2816.73|2816.73|2816.73|2816.51|2816.51|0
1655116340000|2022-06-13 10:32:20|2816.46|2816.46|2816.73|2816.73|2816.73|2816.73|2816.46|2816.46|0
1655116380000|2022-06-13 10:33:00|2816.78|2816.78|2816.78|2816.78|2816.78|2816.78|2816.78|2816.78|0
1655116400000|2022-06-13 10:33:20|2817|2817|2816.95|2816.95|2817|2817|2816.95|2816.95|0
1655116420000|2022-06-13 10:33:40|2817|2817|2817.15|2817.15|2817.23|2817.23|2817|2817|0
1655116430000|2022-06-13 10:33:50|2817.33|2817.33|2817.33|2817.33|2817.33|2817.33|2817.33|2817.33|0
1655116440000|2022-06-13 10:34:00|2817.45|2817.45|2817.49|2817.49|2817.49|2817.49|2817.45|2817.45|0
1655116460000|2022-06-13 10:34:20|2817.89|2817.89|2817.89|2817.89|2817.89|2817.89|2817.89|2817.89|0
1655116470000|2022-06-13 10:34:30|2817.8|2817.8|2818.07|2818.07|2818.07|2818.07|2817.8|2817.8|0
1655116480000|2022-06-13 10:34:40|2818.42|2818.42|2818.42|2818.42|2818.42|2818.42|2818.42|2818.42|0
1655116490000|2022-06-13 10:34:50|2818.33|2818.33|2818.33|2818.33|2818.33|2818.33|2818.33|2818.33|0
1655116510000|2022-06-13 10:35:10|2818.73|2818.73|2818.37|2818.37|2818.73|2818.73|2818.37|2818.37|0
1655116520000|2022-06-13 10:35:20|2818.45|2818.45|2818.71|2818.71|2818.71|2818.71|2818.37|2818.37|0
1655116530000|2022-06-13 10:35:30|2818.79|2818.79|2818.91|2818.91|2818.91|2818.91|2818.72|2818.72|0
1655116540000|2022-06-13 10:35:40|2819.05|2819.05|2819.16|2819.16|2819.16|2819.16|2819.05|2819.05|0
1655116550000|2022-06-13 10:35:50|2819.02|2819.02|2819.48|2819.48|2819.48|2819.48|2819.02|2819.02|0
1655116570000|2022-06-13 10:36:10|2819.34|2819.34|2819.34|2819.34|2819.34|2819.34|2819.34|2819.34|0
1655116590000|2022-06-13 10:36:30|2819.85|2819.85|2819.9|2819.9|2819.9|2819.9|2819.85|2819.85|0
1655116600000|2022-06-13 10:36:40|2819.82|2819.82|2820.2|2820.2|2820.2|2820.2|2819.82|2819.82|0
1655116610000|2022-06-13 10:36:50|2820.61|2820.61|2820.59|2820.59|2820.61|2820.61|2820.51|2820.51|0
1655116620000|2022-06-13 10:37:00|2820.69|2820.69|2821.22|2821.22|2821.22|2821.22|2820.69|2820.69|0
1655116630000|2022-06-13 10:37:10|2821.35|2821.35|2821.22|2821.22|2821.35|2821.35|2821.22|2821.22|0
1655116670000|2022-06-13 10:37:50|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|0
1655116700000|2022-06-13 10:38:20|2821.12|2821.12|2821.92|2821.92|2821.92|2821.92|2821.12|2821.12|0
1655116710000|2022-06-13 10:38:30|2821.65|2821.65|2821.75|2821.75|2821.75|2821.75|2821.65|2821.65|0
1655116730000|2022-06-13 10:38:50|2821.64|2821.64|2821.64|2821.64|2821.64|2821.64|2821.64|2821.64|0
1655116750000|2022-06-13 10:39:10|2821.56|2821.56|2823.16|2823.16|2823.16|2823.16|2821.56|2821.56|0
1655116760000|2022-06-13 10:39:20|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|0
1655116770000|2022-06-13 10:39:30|2822.79|2822.79|2822.79|2822.79|2822.79|2822.79|2822.79|2822.79|0
1655116790000|2022-06-13 10:39:50|2822.77|2822.77|2822.77|2822.77|2822.77|2822.77|2822.77|2822.77|0
1655116800000|2022-06-13 10:40:00|2822.82|2822.82|2823.04|2823.04|2823.04|2823.04|2822.7|2822.7|0
1655116820000|2022-06-13 10:40:20|2823.12|2823.12|2822.86|2822.86|2823.2|2823.2|2822.86|2822.86|0
1655116830000|2022-06-13 10:40:30|2823.06|2823.06|2823.06|2823.06|2823.17|2823.17|2823.06|2823.06|0
1655116840000|2022-06-13 10:40:40|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|0
1655116860000|2022-06-13 10:41:00|2822.75|2822.75|2822.75|2822.75|2822.75|2822.75|2822.75|2822.75|0
1655116870000|2022-06-13 10:41:10|2823.11|2823.11|2823.11|2823.11|2823.11|2823.11|2823.11|2823.11|0
1655116880000|2022-06-13 10:41:20|2822.97|2822.97|2822.97|2822.97|2822.97|2822.97|2822.97|2822.97|0
1655116910000|2022-06-13 10:41:50|2823.15|2823.15|2823.15|2823.15|2823.15|2823.15|2823.15|2823.15|0
1655116920000|2022-06-13 10:42:00|2823.05|2823.05|2823.05|2823.05|2823.05|2823.05|2823.05|2823.05|0
1655116930000|2022-06-13 10:42:10|2823.15|2823.15|2823.15|2823.15|2823.15|2823.15|2823.15|2823.15|0
1655116940000|2022-06-13 10:42:20|2823.25|2823.25|2823.25|2823.25|2823.25|2823.25|2823.25|2823.25|0
1655116970000|2022-06-13 10:42:50|2823.23|2823.23|2823.63|2823.63|2823.76|2823.76|2823.23|2823.23|0
1655116980000|2022-06-13 10:43:00|2823.49|2823.49|2823.49|2823.49|2823.49|2823.49|2823.49|2823.49|0
1655117020000|2022-06-13 10:43:40|2823.65|2823.65|2824|2824|2824|2824|2823.65|2823.65|0
1655117040000|2022-06-13 10:44:00|2824.09|2824.09|2824.09|2824.09|2824.09|2824.09|2824.09|2824.09|0
1655117060000|2022-06-13 10:44:20|2824.25|2824.25|2824.45|2824.45|2824.45|2824.45|2824.15|2824.15|0
1655117070000|2022-06-13 10:44:30|2824.63|2824.63|2824.63|2824.63|2824.63|2824.63|2824.63|2824.63|0
1655117080000|2022-06-13 10:44:40|2824.54|2824.54|2824.54|2824.54|2824.54|2824.54|2824.54|2824.54|0
1655117090000|2022-06-13 10:44:50|2825.2|2825.2|2825.6|2825.6|2825.6|2825.6|2825.2|2825.2|0
1655117110000|2022-06-13 10:45:10|2825.74|2825.74|2825.9|2825.9|2825.9|2825.9|2825.74|2825.74|0
1655117120000|2022-06-13 10:45:20|2825.97|2825.97|2825.92|2825.92|2826.42|2826.42|2825.92|2825.92|0
1655117130000|2022-06-13 10:45:30|2826.19|2826.19|2826.93|2826.93|2826.93|2826.93|2826.19|2826.19|0
1655117140000|2022-06-13 10:45:40|2826.95|2826.95|2826.91|2826.91|2826.95|2826.95|2826.86|2826.86|0
1655117150000|2022-06-13 10:45:50|2827.03|2827.03|2827.03|2827.03|2827.03|2827.03|2827.03|2827.03|0
1655117160000|2022-06-13 10:46:00|2827.11|2827.11|2826.71|2826.71|2827.11|2827.11|2826.71|2826.71|0
1655117170000|2022-06-13 10:46:10|2827.11|2827.11|2827.26|2827.26|2827.34|2827.34|2827.11|2827.11|0
1655117190000|2022-06-13 10:46:30|2827.67|2827.67|2827.67|2827.67|2827.67|2827.67|2827.67|2827.67|0
1655117220000|2022-06-13 10:47:00|2827.75|2827.75|2827.75|2827.75|2827.75|2827.75|2827.75|2827.75|0
1655117240000|2022-06-13 10:47:20|2827.79|2827.79|2827.83|2827.83|2827.83|2827.83|2827.75|2827.75|0
1655117260000|2022-06-13 10:47:40|2827.96|2827.96|2827.96|2827.96|2827.96|2827.96|2827.96|2827.96|0
1655117290000|2022-06-13 10:48:10|2827.88|2827.88|2827.88|2827.88|2827.88|2827.88|2827.88|2827.88|0
1655117300000|2022-06-13 10:48:20|2827.9|2827.9|2827.9|2827.9|2827.9|2827.9|2827.9|2827.9|0
1655117310000|2022-06-13 10:48:30|2827.96|2827.96|2827.96|2827.96|2827.96|2827.96|2827.96|2827.96|0
1655117320000|2022-06-13 10:48:40|2828.06|2828.06|2827.52|2827.52|2828.06|2828.06|2827.52|2827.52|0
1655117350000|2022-06-13 10:49:10|2827.56|2827.56|2827.64|2827.64|2827.64|2827.64|2827.56|2827.56|0
1655117400000|2022-06-13 10:50:00|2827.71|2827.71|2829.05|2829.05|2829.05|2829.05|2827.71|2827.71|0
1655117410000|2022-06-13 10:50:10|2829.18|2829.18|2829.22|2829.22|2829.36|2829.36|2829.09|2829.09|0
1655117440000|2022-06-13 10:50:40|2829.31|2829.31|2829.14|2829.14|2829.31|2829.31|2829.14|2829.14|0
1655117470000|2022-06-13 10:51:10|2829.06|2829.06|2829.42|2829.42|2829.42|2829.42|2829.06|2829.06|0
1655117530000|2022-06-13 10:52:10|2829.52|2829.52|2829.06|2829.06|2829.52|2829.52|2828.93|2828.93|0
1655117540000|2022-06-13 10:52:20|2829.28|2829.28|2829.21|2829.21|2829.28|2829.28|2829.21|2829.21|0
1655117570000|2022-06-13 10:52:50|2829.29|2829.29|2829.29|2829.29|2829.29|2829.29|2829.29|2829.29|0
1655117580000|2022-06-13 10:53:00|2829.42|2829.42|2829.29|2829.29|2829.42|2829.42|2829.29|2829.29|0
1655117590000|2022-06-13 10:53:10|2829.15|2829.15|2829.02|2829.02|2829.15|2829.15|2829.02|2829.02|0
1655117600000|2022-06-13 10:53:20|2828.89|2828.89|2828.89|2828.89|2828.89|2828.89|2828.89|2828.89|0
1655117630000|2022-06-13 10:53:50|2829.29|2829.29|2829.29|2829.29|2829.29|2829.29|2829.29|2829.29|0
1655117640000|2022-06-13 10:54:00|2829.37|2829.37|2829.37|2829.37|2829.37|2829.37|2829.37|2829.37|0
1655117650000|2022-06-13 10:54:10|2829.57|2829.57|2829.57|2829.57|2829.57|2829.57|2829.57|2829.57|0
1655117660000|2022-06-13 10:54:20|2829.97|2829.97|2829.97|2829.97|2829.97|2829.97|2829.97|2829.97|0
1655117670000|2022-06-13 10:54:30|2830.08|2830.08|2829.84|2829.84|2830.08|2830.08|2829.84|2829.84|0
1655117680000|2022-06-13 10:54:40|2829.73|2829.73|2829.73|2829.73|2829.73|2829.73|2829.73|2829.73|0
1655117710000|2022-06-13 10:55:10|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|0
1655117730000|2022-06-13 10:55:30|2829.86|2829.86|2829.86|2829.86|2829.86|2829.86|2829.86|2829.86|0
1655117740000|2022-06-13 10:55:40|2829.96|2829.96|2829.96|2829.96|2829.96|2829.96|2829.96|2829.96|0
1655117770000|2022-06-13 10:56:10|2829.83|2829.83|2829.83|2829.83|2829.83|2829.83|2829.83|2829.83|0
1655117780000|2022-06-13 10:56:20|2829.75|2829.75|2829.75|2829.75|2829.75|2829.75|2829.75|2829.75|0
1655117790000|2022-06-13 10:56:30|2829.91|2829.91|2829.91|2829.91|2829.91|2829.91|2829.91|2829.91|0
1655117800000|2022-06-13 10:56:40|2830.14|2830.14|2830.14|2830.14|2830.14|2830.14|2830.14|2830.14|0
1655117810000|2022-06-13 10:56:50|2830.22|2830.22|2830.31|2830.31|2830.31|2830.31|2830.22|2830.22|0
1655117820000|2022-06-13 10:57:00|2830.46|2830.46|2830.5|2830.5|2830.53|2830.53|2830.37|2830.37|0
1655117830000|2022-06-13 10:57:10|2830.38|2830.38|2829.88|2829.88|2830.38|2830.38|2829.88|2829.88|0
1655117860000|2022-06-13 10:57:40|2830.28|2830.28|2830.28|2830.28|2830.28|2830.28|2830.28|2830.28|0
1655117870000|2022-06-13 10:57:50|2830.36|2830.36|2830.36|2830.36|2830.36|2830.36|2830.36|2830.36|0
1655117880000|2022-06-13 10:58:00|2830.46|2830.46|2830.46|2830.46|2830.46|2830.46|2830.46|2830.46|0
1655117890000|2022-06-13 10:58:10|2830.54|2830.54|2831.2|2831.2|2831.2|2831.2|2830.54|2830.54|0
1655117920000|2022-06-13 10:58:40|2830.94|2830.94|2831.11|2831.11|2831.11|2831.11|2830.94|2830.94|0
1655117930000|2022-06-13 10:58:50|2830.98|2830.98|2830.96|2830.96|2830.98|2830.98|2830.96|2830.96|0
1655117940000|2022-06-13 10:59:00|2830.85|2830.85|2830.75|2830.75|2830.85|2830.85|2830.75|2830.75|0
1655117950000|2022-06-13 10:59:10|2830.65|2830.65|2830.65|2830.65|2830.65|2830.65|2830.65|2830.65|0
1655117970000|2022-06-13 10:59:30|2830.79|2830.79|2830.63|2830.63|2830.79|2830.79|2830.63|2830.63|0
1655117990000|2022-06-13 10:59:50|2830.71|2830.71|2830.79|2830.79|2830.79|2830.79|2830.71|2830.71|0
1655118000000|2022-06-13 11:00:00|2831.19|2831.19|2831.07|2831.07|2831.27|2831.27|2830.97|2830.97|0
1655118020000|2022-06-13 11:00:20|2831|2831|2831.34|2831.34|2831.34|2831.34|2831|2831|0
1655118030000|2022-06-13 11:00:30|2831.47|2831.47|2831.2|2831.2|2831.47|2831.47|2831.2|2831.2|0
1655118060000|2022-06-13 11:01:00|2831.38|2831.38|2831.47|2831.47|2831.47|2831.47|2831.38|2831.38|0
1655118070000|2022-06-13 11:01:10|2832.14|2832.14|2832.14|2832.14|2832.14|2832.14|2832.14|2832.14|0
1655118090000|2022-06-13 11:01:30|2832.01|2832.01|2831.88|2831.88|2832.01|2832.01|2831.88|2831.88|0
1655118100000|2022-06-13 11:01:40|2831.61|2831.61|2831.16|2831.16|2831.61|2831.61|2831.16|2831.16|0
1655118110000|2022-06-13 11:01:50|2831.02|2831.02|2831.02|2831.02|2831.02|2831.02|2831.02|2831.02|0
1655118120000|2022-06-13 11:02:00|2830.91|2830.91|2830.7|2830.7|2830.91|2830.91|2830.7|2830.7|0
1655118150000|2022-06-13 11:02:30|2830.6|2830.6|2830.2|2830.2|2830.6|2830.6|2830.2|2830.2|0
1655118160000|2022-06-13 11:02:40|2830.07|2830.07|2830.07|2830.07|2830.07|2830.07|2830.07|2830.07|0
1655118170000|2022-06-13 11:02:50|2829.96|2829.96|2829.96|2829.96|2829.96|2829.96|2829.96|2829.96|0
1655118190000|2022-06-13 11:03:10|2829.89|2829.89|2829.89|2829.89|2829.89|2829.89|2829.89|2829.89|0
1655118200000|2022-06-13 11:03:20|2830.16|2830.16|2830.02|2830.02|2830.16|2830.16|2829.92|2829.92|0
1655118210000|2022-06-13 11:03:30|2830.13|2830.13|2830.33|2830.33|2830.33|2830.33|2830.13|2830.13|0
1655118220000|2022-06-13 11:03:40|2830.13|2830.13|2830.13|2830.13|2830.13|2830.13|2830.13|2830.13|0
1655118260000|2022-06-13 11:04:20|2830.15|2830.15|2830.21|2830.21|2830.21|2830.21|2830.15|2830.15|0
1655118270000|2022-06-13 11:04:30|2830.47|2830.47|2831.01|2831.01|2831.01|2831.01|2830.47|2830.47|0
1655118300000|2022-06-13 11:05:00|2831.17|2831.17|2831.17|2831.17|2831.17|2831.17|2831.17|2831.17|0
1655118310000|2022-06-13 11:05:10|2831.44|2831.44|2831.2|2831.2|2831.44|2831.44|2831.2|2831.2|0
1655118320000|2022-06-13 11:05:20|2831.12|2831.12|2831.32|2831.32|2831.32|2831.32|2831.06|2831.06|0
1655118330000|2022-06-13 11:05:30|2831.22|2831.22|2831.09|2831.09|2831.22|2831.22|2831.09|2831.09|0
1655118360000|2022-06-13 11:06:00|2831.02|2831.02|2831.02|2831.02|2831.02|2831.02|2831.02|2831.02|0
1655118380000|2022-06-13 11:06:20|2831.15|2831.15|2831.1|2831.1|2831.15|2831.15|2831.1|2831.1|0
1655118390000|2022-06-13 11:06:30|2831.5|2831.5|2831.5|2831.5|2831.5|2831.5|2831.5|2831.5|0
1655118440000|2022-06-13 11:07:20|2831.14|2831.14|2830.46|2830.46|2831.14|2831.14|2830.46|2830.46|0
1655118460000|2022-06-13 11:07:40|2830.36|2830.36|2830.36|2830.36|2830.36|2830.36|2830.36|2830.36|0
1655118480000|2022-06-13 11:08:00|2830.63|2830.63|2830.53|2830.53|2830.63|2830.63|2830.53|2830.53|0
1655118500000|2022-06-13 11:08:20|2830.38|2830.38|2830.38|2830.38|2830.38|2830.38|2830.38|2830.38|0
1655118510000|2022-06-13 11:08:30|2830.24|2830.24|2830.24|2830.24|2830.24|2830.24|2830.24|2830.24|0
1655118530000|2022-06-13 11:08:50|2829.98|2829.98|2829.98|2829.98|2829.98|2829.98|2829.98|2829.98|0
1655118540000|2022-06-13 11:09:00|2829.84|2829.84|2829.53|2829.53|2829.84|2829.84|2829.53|2829.53|0
1655118550000|2022-06-13 11:09:10|2829.93|2829.93|2829.93|2829.93|2829.93|2829.93|2829.93|2829.93|0
1655118570000|2022-06-13 11:09:30|2829.71|2829.71|2829.45|2829.45|2829.71|2829.71|2829.45|2829.45|0
1655118580000|2022-06-13 11:09:40|2829.19|2829.19|2829.32|2829.32|2829.32|2829.32|2829.19|2829.19|0
1655118590000|2022-06-13 11:09:50|2829.24|2829.24|2829.08|2829.08|2829.24|2829.24|2829.08|2829.08|0
1655118600000|2022-06-13 11:10:00|2829.13|2829.13|2829.26|2829.26|2829.26|2829.26|2829.02|2829.02|0
1655118610000|2022-06-13 11:10:10|2829.21|2829.21|2829.21|2829.21|2829.21|2829.21|2829.21|2829.21|0
1655118630000|2022-06-13 11:10:30|2829.08|2829.08|2829.34|2829.34|2829.34|2829.34|2829.08|2829.08|0
1655118690000|2022-06-13 11:11:30|2829.45|2829.45|2829.45|2829.45|2829.45|2829.45|2829.45|2829.45|0
1655118700000|2022-06-13 11:11:40|2829.27|2829.27|2829.48|2829.48|2829.48|2829.48|2829.27|2829.27|0
1655118710000|2022-06-13 11:11:50|2829.74|2829.74|2829.82|2829.82|2829.82|2829.82|2829.74|2829.74|0
1655118720000|2022-06-13 11:12:00|2829.98|2829.98|2830.08|2830.08|2830.08|2830.08|2829.98|2829.98|0
1655118750000|2022-06-13 11:12:30|2830.24|2830.24|2830.24|2830.24|2830.24|2830.24|2830.24|2830.24|0
1655118780000|2022-06-13 11:13:00|2829.84|2829.84|2829.96|2829.96|2829.96|2829.96|2829.84|2829.84|0
1655118810000|2022-06-13 11:13:30|2830.17|2830.17|2830.17|2830.17|2830.17|2830.17|2830.17|2830.17|0
1655118830000|2022-06-13 11:13:50|2830.25|2830.25|2830.25|2830.25|2830.25|2830.25|2830.25|2830.25|0
1655118840000|2022-06-13 11:14:00|2830.04|2830.04|2830.3|2830.3|2830.3|2830.3|2830.04|2830.04|0
1655118870000|2022-06-13 11:14:30|2830.18|2830.18|2830.18|2830.18|2830.18|2830.18|2830.18|2830.18|0
1655118890000|2022-06-13 11:14:50|2830.11|2830.11|2830.11|2830.11|2830.11|2830.11|2830.11|2830.11|0
1655118900000|2022-06-13 11:15:00|2830.18|2830.18|2830.18|2830.18|2830.18|2830.18|2830.18|2830.18|0
1655118910000|2022-06-13 11:15:10|2830.05|2830.05|2829.65|2829.65|2830.05|2830.05|2829.65|2829.65|0
1655118920000|2022-06-13 11:15:20|2829.82|2829.82|2829.82|2829.82|2829.82|2829.82|2829.82|2829.82|0
1655118930000|2022-06-13 11:15:30|2829.42|2829.42|2829.42|2829.42|2829.42|2829.42|2829.42|2829.42|0
1655118940000|2022-06-13 11:15:40|2829.32|2829.32|2829.32|2829.32|2829.32|2829.32|2829.32|2829.32|0
1655118950000|2022-06-13 11:15:50|2829.05|2829.05|2829.05|2829.05|2829.05|2829.05|2829.05|2829.05|0
1655118970000|2022-06-13 11:16:10|2828.7|2828.7|2828.7|2828.7|2828.7|2828.7|2828.7|2828.7|0
1655119000000|2022-06-13 11:16:40|2828.78|2828.78|2828.88|2828.88|2828.88|2828.88|2828.78|2828.78|0
1655119010000|2022-06-13 11:16:50|2828.8|2828.8|2828.8|2828.8|2828.8|2828.8|2828.8|2828.8|0
1655119020000|2022-06-13 11:17:00|2829.07|2829.07|2828.94|2828.94|2829.07|2829.07|2828.94|2828.94|0
1655119030000|2022-06-13 11:17:10|2828.92|2828.92|2828.82|2828.82|2828.92|2828.92|2828.82|2828.82|0
1655119040000|2022-06-13 11:17:20|2829.09|2829.09|2829.35|2829.35|2829.49|2829.49|2829.09|2829.09|0
1655119050000|2022-06-13 11:17:30|2829.62|2829.62|2829.62|2829.62|2829.62|2829.62|2829.62|2829.62|0
1655119060000|2022-06-13 11:17:40|2829.98|2829.98|2829.8|2829.8|2829.98|2829.98|2829.8|2829.8|0
1655119090000|2022-06-13 11:18:10|2829.62|2829.62|2828.82|2828.82|2829.62|2829.62|2828.82|2828.82|0
1655119100000|2022-06-13 11:18:20|2829.09|2829.09|2829.09|2829.09|2829.09|2829.09|2829.09|2829.09|0
1655119110000|2022-06-13 11:18:30|2829.01|2829.01|2829.01|2829.01|2829.01|2829.01|2829.01|2829.01|0
1655119120000|2022-06-13 11:18:40|2828.83|2828.83|2828.81|2828.81|2828.83|2828.83|2828.81|2828.81|0
1655119150000|2022-06-13 11:19:10|2829.47|2829.47|2829.53|2829.53|2829.53|2829.53|2829.45|2829.45|0
1655119170000|2022-06-13 11:19:30|2829.45|2829.45|2829.45|2829.45|2829.45|2829.45|2829.37|2829.37|0
1655119180000|2022-06-13 11:19:40|2829.4|2829.4|2829.33|2829.33|2829.4|2829.4|2829.33|2829.33|0
1655119190000|2022-06-13 11:19:50|2829.35|2829.35|2829.4|2829.4|2829.4|2829.4|2829.35|2829.35|0
1655119210000|2022-06-13 11:20:10|2829.35|2829.35|2829.35|2829.35|2829.35|2829.35|2829.35|2829.35|0
1655119230000|2022-06-13 11:20:30|2829.56|2829.56|2829.35|2829.35|2829.56|2829.56|2829.35|2829.35|0
1655119240000|2022-06-13 11:20:40|2829.14|2829.14|2829.01|2829.01|2829.14|2829.14|2829.01|2829.01|0
1655119260000|2022-06-13 11:21:00|2828.91|2828.91|2828.8|2828.8|2828.91|2828.91|2828.8|2828.8|0
1655119270000|2022-06-13 11:21:10|2828.63|2828.63|2828.47|2828.47|2828.63|2828.63|2828.47|2828.47|0
1655119350000|2022-06-13 11:22:30|2828.4|2828.4|2828.4|2828.4|2828.4|2828.4|2828.4|2828.4|0
1655119360000|2022-06-13 11:22:40|2828.26|2828.26|2828.26|2828.26|2828.26|2828.26|2828.26|2828.26|0
1655119370000|2022-06-13 11:22:50|2828.31|2828.31|2828.18|2828.18|2828.31|2828.31|2828.18|2828.18|0
1655119390000|2022-06-13 11:23:10|2828.1|2828.1|2828.1|2828.1|2828.1|2828.1|2828.1|2828.1|0
1655119400000|2022-06-13 11:23:20|2828.37|2828.37|2828.37|2828.37|2828.37|2828.37|2828.37|2828.37|0
1655119410000|2022-06-13 11:23:30|2827.73|2827.73|2827.58|2827.58|2827.73|2827.73|2827.58|2827.58|0
1655119420000|2022-06-13 11:23:40|2827.41|2827.41|2827.3|2827.3|2827.41|2827.41|2827.3|2827.3|0
1655119430000|2022-06-13 11:23:50|2827.26|2827.26|2827.26|2827.26|2827.26|2827.26|2827.26|2827.26|0
1655119440000|2022-06-13 11:24:00|2827.1|2827.1|2826.84|2826.84|2827.1|2827.1|2826.7|2826.7|0
1655119450000|2022-06-13 11:24:10|2826.97|2826.97|2826.97|2826.97|2826.97|2826.97|2826.97|2826.97|0
1655119470000|2022-06-13 11:24:30|2827.1|2827.1|2827.1|2827.1|2827.1|2827.1|2827.1|2827.1|0
1655119480000|2022-06-13 11:24:40|2827.02|2827.02|2826.81|2826.81|2827.02|2827.02|2826.81|2826.81|0
1655119490000|2022-06-13 11:24:50|2826.54|2826.54|2826.54|2826.54|2826.54|2826.54|2826.54|2826.54|0
1655119510000|2022-06-13 11:25:10|2826.41|2826.41|2825.55|2825.55|2826.41|2826.41|2825.55|2825.55|0
1655119520000|2022-06-13 11:25:20|2825.63|2825.63|2825.74|2825.74|2825.74|2825.74|2825.63|2825.63|0
1655119540000|2022-06-13 11:25:40|2825.33|2825.33|2825.33|2825.33|2825.33|2825.33|2825.33|2825.33|0
1655119560000|2022-06-13 11:26:00|2825.73|2825.73|2825.99|2825.99|2825.99|2825.99|2825.73|2825.73|0
1655119590000|2022-06-13 11:26:30|2826.07|2826.07|2825.99|2825.99|2826.07|2826.07|2825.99|2825.99|0
1655119600000|2022-06-13 11:26:40|2825.91|2825.91|2825.91|2825.91|2825.91|2825.91|2825.91|2825.91|0
1655119620000|2022-06-13 11:27:00|2826.18|2826.18|2826.18|2826.18|2826.18|2826.18|2826.18|2826.18|0
1655119630000|2022-06-13 11:27:10|2825.65|2825.65|2825.65|2825.65|2825.65|2825.65|2825.65|2825.65|0
1655119640000|2022-06-13 11:27:20|2825.38|2825.38|2825.3|2825.3|2825.38|2825.38|2825.3|2825.3|0
1655119660000|2022-06-13 11:27:40|2825.56|2825.56|2825.56|2825.56|2825.56|2825.56|2825.56|2825.56|0
1655119680000|2022-06-13 11:28:00|2825.3|2825.3|2825.3|2825.3|2825.3|2825.3|2825.3|2825.3|0
1655119720000|2022-06-13 11:28:40|2825.38|2825.38|2825.46|2825.46|2825.46|2825.46|2825.38|2825.38|0
1655119730000|2022-06-13 11:28:50|2825.59|2825.59|2825.59|2825.59|2825.59|2825.59|2825.59|2825.59|0
1655119740000|2022-06-13 11:29:00|2825.77|2825.77|2825.85|2825.85|2825.87|2825.87|2825.77|2825.77|0
1655119750000|2022-06-13 11:29:10|2825.87|2825.87|2825.78|2825.78|2825.87|2825.87|2825.76|2825.76|0
1655119780000|2022-06-13 11:29:40|2825.7|2825.7|2825.63|2825.63|2825.7|2825.7|2825.63|2825.63|0
1655119800000|2022-06-13 11:30:00|2825.23|2825.23|2825.38|2825.38|2825.38|2825.38|2825.23|2825.23|0
1655119810000|2022-06-13 11:30:10|2825.55|2825.55|2825.55|2825.55|2825.55|2825.55|2825.55|2825.55|0
1655119820000|2022-06-13 11:30:20|2825.75|2825.75|2825.75|2825.75|2825.75|2825.75|2825.75|2825.75|0
1655119830000|2022-06-13 11:30:30|2826.42|2826.42|2826.42|2826.42|2826.42|2826.42|2826.42|2826.42|0
1655119840000|2022-06-13 11:30:40|2826.52|2826.52|2826.79|2826.79|2826.79|2826.79|2826.52|2826.52|0
1655119850000|2022-06-13 11:30:50|2826.71|2826.71|2826.81|2826.81|2826.81|2826.81|2826.63|2826.63|0
1655119860000|2022-06-13 11:31:00|2826.85|2826.85|2826.85|2826.85|2826.85|2826.85|2826.85|2826.85|0
1655119880000|2022-06-13 11:31:20|2827.11|2827.11|2827.11|2827.11|2827.11|2827.11|2827.11|2827.11|0
1655119940000|2022-06-13 11:32:20|2827.02|2827.02|2827.27|2827.27|2827.27|2827.27|2826.74|2826.74|0
1655119950000|2022-06-13 11:32:30|2827.09|2827.09|2827.09|2827.09|2827.09|2827.09|2827.09|2827.09|0
1655119960000|2022-06-13 11:32:40|2827.02|2827.02|2827.18|2827.18|2827.18|2827.18|2827.02|2827.02|0
1655119980000|2022-06-13 11:33:00|2827.05|2827.05|2827.45|2827.45|2827.98|2827.98|2827.05|2827.05|0
1655119990000|2022-06-13 11:33:10|2827.31|2827.31|2827.18|2827.18|2827.31|2827.31|2827.18|2827.18|0
1655120020000|2022-06-13 11:33:40|2827.36|2827.36|2827.36|2827.36|2827.43|2827.43|2827.36|2827.36|0
1655120040000|2022-06-13 11:34:00|2827.44|2827.44|2827.44|2827.44|2827.44|2827.44|2827.44|2827.44|0
1655120060000|2022-06-13 11:34:20|2827.7|2827.7|2827.7|2827.7|2827.7|2827.7|2827.7|2827.7|0
1655120070000|2022-06-13 11:34:30|2827.57|2827.57|2827.36|2827.36|2827.57|2827.57|2827.36|2827.36|0
1655120080000|2022-06-13 11:34:40|2827.1|2827.1|2826.64|2826.64|2827.1|2827.1|2826.64|2826.64|0
1655120090000|2022-06-13 11:34:50|2826.37|2826.37|2826.11|2826.11|2826.37|2826.37|2826.11|2826.11|0
1655120100000|2022-06-13 11:35:00|2826.01|2826.01|2826.59|2826.59|2826.59|2826.59|2826.01|2826.01|0
1655120140000|2022-06-13 11:35:40|2826.95|2826.95|2826.84|2826.84|2826.95|2826.95|2826.84|2826.84|0
1655120150000|2022-06-13 11:35:50|2826.93|2826.93|2826.93|2826.93|2826.93|2826.93|2826.93|2826.93|0
1655120190000|2022-06-13 11:36:30|2827.06|2827.06|2827.06|2827.06|2827.06|2827.06|2827.06|2827.06|0
1655120210000|2022-06-13 11:36:50|2827.28|2827.28|2827.28|2827.28|2827.28|2827.28|2827.2|2827.2|0
1655120220000|2022-06-13 11:37:00|2827.2|2827.2|2827.2|2827.2|2827.2|2827.2|2827.2|2827.2|0
1655120230000|2022-06-13 11:37:10|2826.85|2826.85|2826.85|2826.85|2826.85|2826.85|2826.85|2826.85|0
1655120250000|2022-06-13 11:37:30|2826.92|2826.92|2827.03|2827.03|2827.03|2827.03|2826.92|2826.92|0
1655120310000|2022-06-13 11:38:30|2826.85|2826.85|2826.58|2826.58|2826.85|2826.85|2826.58|2826.58|0
1655120380000|2022-06-13 11:39:40|2826.69|2826.69|2826.98|2826.98|2826.98|2826.98|2826.69|2826.69|0
1655120390000|2022-06-13 11:39:50|2827.06|2827.06|2827.06|2827.06|2827.06|2827.06|2827.06|2827.06|0
1655120400000|2022-06-13 11:40:00|2827.19|2827.19|2827.4|2827.4|2827.4|2827.4|2827.19|2827.19|0
1655120420000|2022-06-13 11:40:20|2827.32|2827.32|2827.63|2827.63|2827.63|2827.63|2827.32|2827.32|0
1655120440000|2022-06-13 11:40:40|2827.55|2827.55|2827.55|2827.55|2827.55|2827.55|2827.55|2827.55|0
1655120470000|2022-06-13 11:41:10|2827.47|2827.47|2827.47|2827.47|2827.47|2827.47|2827.47|2827.47|0
1655120520000|2022-06-13 11:42:00|2827.42|2827.42|2827.79|2827.79|2827.79|2827.79|2827.42|2827.42|0
1655120530000|2022-06-13 11:42:10|2827.87|2827.87|2827.87|2827.87|2827.87|2827.87|2827.87|2827.87|0
1655120550000|2022-06-13 11:42:30|2827.61|2827.61|2827.61|2827.61|2827.61|2827.61|2827.61|2827.61|0
1655120570000|2022-06-13 11:42:50|2827.5|2827.5|2827.5|2827.5|2827.5|2827.5|2827.5|2827.5|0
1655120610000|2022-06-13 11:43:30|2827.72|2827.72|2828.03|2828.03|2828.03|2828.03|2827.72|2827.72|0
1655120620000|2022-06-13 11:43:40|2828.14|2828.14|2827.8|2827.8|2828.14|2828.14|2827.8|2827.8|0
1655120640000|2022-06-13 11:44:00|2827.64|2827.64|2827.95|2827.95|2827.95|2827.95|2827.64|2827.64|0
1655120650000|2022-06-13 11:44:10|2827.85|2827.85|2827.85|2827.85|2827.85|2827.85|2827.85|2827.85|0
1655120700000|2022-06-13 11:45:00|2827.98|2827.98|2827.85|2827.85|2827.98|2827.98|2827.58|2827.58|0
1655120720000|2022-06-13 11:45:20|2828.04|2828.04|2828.5|2828.5|2828.5|2828.5|2828.04|2828.04|0
1655120730000|2022-06-13 11:45:30|2828.61|2828.61|2828.61|2828.61|2828.61|2828.61|2828.61|2828.61|0
1655120740000|2022-06-13 11:45:40|2828.72|2828.72|2828.72|2828.72|2828.72|2828.72|2828.72|2828.72|0
1655120800000|2022-06-13 11:46:40|2828.46|2828.46|2828.86|2828.86|2828.86|2828.86|2828.46|2828.46|0
1655120810000|2022-06-13 11:46:50|2828.99|2828.99|2829.39|2829.39|2829.39|2829.39|2828.99|2828.99|0
1655120820000|2022-06-13 11:47:00|2829.12|2829.12|2829.12|2829.12|2829.12|2829.12|2829.12|2829.12|0
1655120840000|2022-06-13 11:47:20|2829.21|2829.21|2829.16|2829.16|2829.21|2829.21|2829.16|2829.16|0
1655120850000|2022-06-13 11:47:30|2829.25|2829.25|2829.16|2829.16|2829.29|2829.29|2829.08|2829.08|0
1655120860000|2022-06-13 11:47:40|2829.23|2829.23|2829.36|2829.36|2829.36|2829.36|2829.23|2829.23|0
1655120870000|2022-06-13 11:47:50|2829.64|2829.64|2831.5|2831.5|2831.5|2831.5|2829.64|2829.64|0
1655120880000|2022-06-13 11:48:00|2831.52|2831.52|2831.8|2831.8|2831.8|2831.8|2831.47|2831.47|0
1655120890000|2022-06-13 11:48:10|2831.89|2831.89|2831.91|2831.91|2831.91|2831.91|2831.89|2831.89|0
1655120900000|2022-06-13 11:48:20|2831.83|2831.83|2831.65|2831.65|2831.83|2831.83|2831.65|2831.65|0
1655120910000|2022-06-13 11:48:30|2831.69|2831.69|2831.69|2831.69|2831.69|2831.69|2831.69|2831.69|0
1655120920000|2022-06-13 11:48:40|2831.59|2831.59|2831.59|2831.59|2831.59|2831.59|2831.59|2831.59|0
1655120950000|2022-06-13 11:49:10|2831.8|2831.8|2831.8|2831.8|2831.8|2831.8|2831.8|2831.8|0
1655120960000|2022-06-13 11:49:20|2831.88|2831.88|2831.88|2831.88|2831.88|2831.88|2831.88|2831.88|0
1655120980000|2022-06-13 11:49:40|2831.92|2831.92|2832|2832|2832|2832|2831.88|2831.88|0
1655120990000|2022-06-13 11:49:50|2831.87|2831.87|2831.87|2831.87|2831.87|2831.87|2831.87|2831.87|0
1655121000000|2022-06-13 11:50:00|2831.76|2831.76|2831.76|2831.76|2831.76|2831.76|2831.76|2831.76|0
1655121010000|2022-06-13 11:50:10|2831.36|2831.36|2831.36|2831.36|2831.36|2831.36|2831.36|2831.36|0
1655121030000|2022-06-13 11:50:30|2831.63|2831.63|2831.66|2831.66|2831.76|2831.76|2831.62|2831.62|0
1655121040000|2022-06-13 11:50:40|2831.95|2831.95|2832.26|2832.26|2832.26|2832.26|2831.95|2831.95|0
1655121050000|2022-06-13 11:50:50|2832.37|2832.37|2832.37|2832.37|2832.37|2832.37|2832.37|2832.37|0
1655121060000|2022-06-13 11:51:00|2832.56|2832.56|2832.56|2832.56|2832.56|2832.56|2832.56|2832.56|0
1655121120000|2022-06-13 11:52:00|2832.71|2832.71|2832.05|2832.05|2832.71|2832.71|2832.05|2832.05|0
1655121150000|2022-06-13 11:52:30|2832.18|2832.18|2832.18|2832.18|2832.18|2832.18|2832.18|2832.18|0
1655121160000|2022-06-13 11:52:40|2831.91|2831.91|2831.19|2831.19|2831.91|2831.91|2831.19|2831.19|0
1655121170000|2022-06-13 11:52:50|2831.12|2831.12|2831.21|2831.21|2831.21|2831.21|2831.12|2831.12|0
1655121180000|2022-06-13 11:53:00|2831.03|2831.03|2831.03|2831.03|2831.03|2831.03|2831.03|2831.03|0
1655121190000|2022-06-13 11:53:10|2831.07|2831.07|2831.28|2831.28|2831.28|2831.28|2831.07|2831.07|0
1655121210000|2022-06-13 11:53:30|2831.2|2831.2|2830.37|2830.37|2831.2|2831.2|2830.2|2830.2|0
1655121220000|2022-06-13 11:53:40|2830.33|2830.33|2830.13|2830.13|2830.33|2830.33|2829.74|2829.74|0
1655121260000|2022-06-13 11:54:20|2830.11|2830.11|2830.11|2830.11|2830.15|2830.15|2830.07|2830.07|0
1655121290000|2022-06-13 11:54:50|2830.15|2830.15|2830.15|2830.15|2830.15|2830.15|2830.15|2830.15|0
1655121310000|2022-06-13 11:55:10|2830.39|2830.39|2830.39|2830.39|2830.39|2830.39|2830.39|2830.39|0
1655121330000|2022-06-13 11:55:30|2830.31|2830.31|2830.88|2830.88|2830.88|2830.88|2830.31|2830.31|0
1655121340000|2022-06-13 11:55:40|2830.61|2830.61|2830.61|2830.61|2830.61|2830.61|2830.61|2830.61|0
1655121350000|2022-06-13 11:55:50|2830.53|2830.53|2830.53|2830.53|2830.53|2830.53|2830.53|2830.53|0
1655121360000|2022-06-13 11:56:00|2830.4|2830.4|2830.4|2830.4|2830.4|2830.4|2830.4|2830.4|0
1655121370000|2022-06-13 11:56:10|2830.27|2830.27|2830.27|2830.27|2830.27|2830.27|2830.27|2830.27|0
1655121380000|2022-06-13 11:56:20|2830.23|2830.23|2830.05|2830.05|2830.23|2830.23|2830.05|2830.05|0
1655121410000|2022-06-13 11:56:50|2830.13|2830.13|2830.09|2830.09|2830.17|2830.17|2830.09|2830.09|0
1655121420000|2022-06-13 11:57:00|2829.96|2829.96|2829.96|2829.96|2829.96|2829.96|2829.96|2829.96|0
1655121430000|2022-06-13 11:57:10|2829.88|2829.88|2829.84|2829.84|2829.88|2829.88|2829.84|2829.84|0
1655121440000|2022-06-13 11:57:20|2829.97|2829.97|2829.9|2829.9|2829.97|2829.97|2829.9|2829.9|0
1655121450000|2022-06-13 11:57:30|2829.97|2829.97|2829.9|2829.9|2829.97|2829.97|2829.9|2829.9|0
1655121480000|2022-06-13 11:58:00|2829.76|2829.76|2829.97|2829.97|2829.97|2829.97|2829.76|2829.76|0
1655121500000|2022-06-13 11:58:20|2829.79|2829.79|2829.79|2829.79|2829.79|2829.79|2829.79|2829.79|0
1655121510000|2022-06-13 11:58:30|2829.87|2829.87|2829.87|2829.87|2829.87|2829.87|2829.87|2829.87|0
1655121520000|2022-06-13 11:58:40|2829.94|2829.94|2829.81|2829.81|2829.94|2829.94|2829.79|2829.79|0
1655121530000|2022-06-13 11:58:50|2829.89|2829.89|2830.05|2830.05|2830.05|2830.05|2829.89|2829.89|0
1655121540000|2022-06-13 11:59:00|2830.18|2830.18|2830.18|2830.18|2830.18|2830.18|2830.18|2830.18|0
1655121550000|2022-06-13 11:59:10|2830.26|2830.26|2830.26|2830.26|2830.26|2830.26|2830.26|2830.26|0
1655121570000|2022-06-13 11:59:30|2830.31|2830.31|2830.31|2830.31|2830.31|2830.31|2830.31|2830.31|0
1655121590000|2022-06-13 11:59:50|2830.38|2830.38|2830.53|2830.53|2830.53|2830.53|2830.38|2830.38|0
1655121630000|2022-06-13 12:00:30|2830.74|2830.74|2831.27|2831.27|2831.27|2831.27|2830.74|2830.74|0
1655121640000|2022-06-13 12:00:40|2831.35|2831.35|2831.42|2831.42|2831.42|2831.42|2831.35|2831.35|0
1655121650000|2022-06-13 12:00:50|2831.78|2831.78|2831.78|2831.78|2831.78|2831.78|2831.78|2831.78|0
1655121660000|2022-06-13 12:01:00|2831.88|2831.88|2832.15|2832.15|2832.15|2832.15|2831.88|2831.88|0
1655121670000|2022-06-13 12:01:10|2832.25|2832.25|2832.84|2832.84|2833.05|2833.05|2832.25|2832.25|0
1655121680000|2022-06-13 12:01:20|2833.64|2833.64|2833.9|2833.9|2833.9|2833.9|2833.64|2833.64|0
1655121710000|2022-06-13 12:01:50|2833.98|2833.98|2833.9|2833.9|2833.98|2833.98|2833.9|2833.9|0
1655121720000|2022-06-13 12:02:00|2834.11|2834.11|2834.21|2834.21|2834.21|2834.21|2834.11|2834.11|0
1655121790000|2022-06-13 12:03:10|2834.52|2834.52|2834.52|2834.52|2834.52|2834.52|2834.52|2834.52|0
1655121800000|2022-06-13 12:03:20|2834.6|2834.6|2834.6|2834.6|2834.6|2834.6|2834.6|2834.6|0
1655121810000|2022-06-13 12:03:30|2835|2835|2835|2835|2835|2835|2835|2835|0
1655121820000|2022-06-13 12:03:40|2835.26|2835.26|2835|2835|2835.26|2835.26|2835|2835|0
1655121830000|2022-06-13 12:03:50|2834.86|2834.86|2834.86|2834.86|2834.86|2834.86|2834.86|2834.86|0
1655121840000|2022-06-13 12:04:00|2834.94|2834.94|2834.94|2834.94|2834.94|2834.94|2834.94|2834.94|0
1655121860000|2022-06-13 12:04:20|2835.15|2835.15|2835.15|2835.15|2835.15|2835.15|2835.15|2835.15|0
1655121880000|2022-06-13 12:04:40|2835.27|2835.27|2835.32|2835.32|2835.32|2835.32|2835.27|2835.27|0
1655121890000|2022-06-13 12:04:50|2835.48|2835.48|2835.48|2835.48|2835.48|2835.48|2835.48|2835.48|0
1655121900000|2022-06-13 12:05:00|2835.6|2835.6|2835.71|2835.71|2835.71|2835.71|2835.6|2835.6|0
1655121910000|2022-06-13 12:05:10|2835.82|2835.82|2835.82|2835.82|2835.82|2835.82|2835.82|2835.82|0
1655121940000|2022-06-13 12:05:40|2835.89|2835.89|2835.89|2835.89|2835.89|2835.89|2835.82|2835.82|0
1655121950000|2022-06-13 12:05:50|2835.82|2835.82|2835.82|2835.82|2835.82|2835.82|2835.82|2835.82|0
1655121970000|2022-06-13 12:06:10|2835.98|2835.98|2835.98|2835.98|2835.98|2835.98|2835.98|2835.98|0
1655121980000|2022-06-13 12:06:20|2836.09|2836.09|2836.01|2836.01|2836.09|2836.09|2836.01|2836.01|0
1655121990000|2022-06-13 12:06:30|2836.12|2836.12|2836.12|2836.12|2836.12|2836.12|2836.12|2836.12|0
1655122000000|2022-06-13 12:06:40|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|0
1655122010000|2022-06-13 12:06:50|2836.68|2836.68|2836.57|2836.57|2836.68|2836.68|2836.57|2836.57|0
1655122020000|2022-06-13 12:07:00|2836.67|2836.67|2837.18|2837.18|2837.18|2837.18|2836.67|2836.67|0
1655122040000|2022-06-13 12:07:20|2838.51|2838.51|2838.51|2838.51|2838.51|2838.51|2838.51|2838.51|0
1655122050000|2022-06-13 12:07:30|2838.25|2838.25|2838.04|2838.04|2838.25|2838.25|2837.98|2837.98|0
1655122060000|2022-06-13 12:07:40|2838.11|2838.11|2838.11|2838.11|2838.11|2838.11|2838.11|2838.11|0
1655122080000|2022-06-13 12:08:00|2838.54|2838.54|2838.54|2838.54|2838.54|2838.54|2838.54|2838.54|0
1655122100000|2022-06-13 12:08:20|2838.64|2838.64|2838.86|2838.86|2838.86|2838.86|2838.64|2838.64|0
1655122120000|2022-06-13 12:08:40|2838.9|2838.9|2839.07|2839.07|2839.07|2839.07|2838.9|2838.9|0
1655122160000|2022-06-13 12:09:20|2838.97|2838.97|2839.11|2839.11|2839.11|2839.11|2838.97|2838.97|0
1655122170000|2022-06-13 12:09:30|2839.01|2839.01|2839.16|2839.16|2839.16|2839.16|2838.99|2838.99|0
1655122180000|2022-06-13 12:09:40|2839.29|2839.29|2840.42|2840.42|2840.42|2840.42|2839.29|2839.29|0
1655122200000|2022-06-13 12:10:00|2840.32|2840.32|2840.15|2840.15|2840.42|2840.42|2840.15|2840.15|0
1655122210000|2022-06-13 12:10:10|2840.02|2840.02|2841.25|2841.25|2841.25|2841.25|2839.78|2839.78|0
1655122220000|2022-06-13 12:10:20|2841.12|2841.12|2840.98|2840.98|2841.12|2841.12|2840.98|2840.98|0
1655122230000|2022-06-13 12:10:30|2841.25|2841.25|2841.18|2841.18|2841.25|2841.25|2841.18|2841.18|0
1655122250000|2022-06-13 12:10:50|2841.26|2841.26|2841.38|2841.38|2841.38|2841.38|2841.26|2841.26|0
1655122260000|2022-06-13 12:11:00|2841.3|2841.3|2840.26|2840.26|2841.3|2841.3|2840.22|2840.22|0
1655122270000|2022-06-13 12:11:10|2840.34|2840.34|2840.34|2840.34|2840.34|2840.34|2840.34|2840.34|0
1655122290000|2022-06-13 12:11:30|2840.46|2840.46|2840.56|2840.56|2840.56|2840.56|2840.46|2840.46|0
1655122300000|2022-06-13 12:11:40|2840.44|2840.44|2840.84|2840.84|2840.84|2840.84|2840.44|2840.44|0
1655122310000|2022-06-13 12:11:50|2840.97|2840.97|2840.77|2840.77|2840.97|2840.97|2840.7|2840.7|0
1655122350000|2022-06-13 12:12:30|2840.68|2840.68|2840.68|2840.68|2840.68|2840.68|2840.68|2840.68|0
1655122360000|2022-06-13 12:12:40|2840.79|2840.79|2840.79|2840.79|2840.79|2840.79|2840.79|2840.79|0
1655122380000|2022-06-13 12:13:00|2840.69|2840.69|2839.6|2839.6|2840.69|2840.69|2839.6|2839.6|0
1655122390000|2022-06-13 12:13:10|2839.73|2839.73|2839.46|2839.46|2839.73|2839.73|2839.46|2839.46|0
1655122400000|2022-06-13 12:13:20|2839.22|2839.22|2838.43|2838.43|2839.22|2839.22|2838.43|2838.43|0
1655122410000|2022-06-13 12:13:30|2838.35|2838.35|2837.84|2837.84|2838.35|2838.35|2837.84|2837.84|0
1655122420000|2022-06-13 12:13:40|2837.68|2837.68|2837.43|2837.43|2837.68|2837.68|2837.43|2837.43|0
1655122450000|2022-06-13 12:14:10|2837.36|2837.36|2837.23|2837.23|2837.36|2837.36|2837.23|2837.23|0
1655122470000|2022-06-13 12:14:30|2837.3|2837.3|2837.3|2837.3|2837.3|2837.3|2837.3|2837.3|0
1655122540000|2022-06-13 12:15:40|2837.43|2837.43|2837.43|2837.43|2837.43|2837.43|2837.43|2837.43|0
1655122550000|2022-06-13 12:15:50|2837.35|2837.35|2837.49|2837.49|2837.49|2837.49|2837.35|2837.35|0
1655122560000|2022-06-13 12:16:00|2837.65|2837.65|2837.72|2837.72|2837.72|2837.72|2837.65|2837.65|0
1655122570000|2022-06-13 12:16:10|2837.86|2837.86|2837.86|2837.86|2837.86|2837.86|2837.86|2837.86|0
1655122600000|2022-06-13 12:16:40|2837.78|2837.78|2837.65|2837.65|2837.78|2837.78|2837.65|2837.65|0
1655122610000|2022-06-13 12:16:50|2837.51|2837.51|2837.51|2837.51|2837.51|2837.51|2837.51|2837.51|0
1655122620000|2022-06-13 12:17:00|2837.59|2837.59|2837.59|2837.59|2837.59|2837.59|2837.59|2837.59|0
1655122670000|2022-06-13 12:17:50|2837.78|2837.78|2837.78|2837.78|2837.78|2837.78|2837.78|2837.78|0
1655122720000|2022-06-13 12:18:40|2837.47|2837.47|2837.47|2837.47|2837.47|2837.47|2837.47|2837.47|0
1655122750000|2022-06-13 12:19:10|2837.55|2837.55|2837.55|2837.55|2837.55|2837.55|2837.55|2837.55|0
1655122790000|2022-06-13 12:19:50|2837.63|2837.63|2837.63|2837.63|2837.63|2837.63|2837.63|2837.63|0
1655122810000|2022-06-13 12:20:10|2837.55|2837.55|2837.15|2837.15|2837.55|2837.55|2837.15|2837.15|0
1655122840000|2022-06-13 12:20:40|2837.12|2837.12|2837.2|2837.2|2837.2|2837.2|2837.12|2837.12|0
1655122860000|2022-06-13 12:21:00|2837.33|2837.33|2837.2|2837.2|2837.33|2837.33|2837.2|2837.2|0
1655122890000|2022-06-13 12:21:30|2837.06|2837.06|2837.14|2837.14|2837.14|2837.14|2837.06|2837.06|0
1655122900000|2022-06-13 12:21:40|2837.12|2837.12|2837.15|2837.15|2837.2|2837.2|2837.12|2837.12|0
1655122960000|2022-06-13 12:22:40|2837.28|2837.28|2837.66|2837.66|2837.66|2837.66|2837.1|2837.1|0
1655122990000|2022-06-13 12:23:10|2837.52|2837.52|2837.44|2837.44|2837.52|2837.52|2837.44|2837.44|0
1655123000000|2022-06-13 12:23:20|2837.36|2837.36|2837.13|2837.13|2837.36|2837.36|2837.13|2837.13|0
1655123010000|2022-06-13 12:23:30|2836.99|2836.99|2836.99|2836.99|2836.99|2836.99|2836.99|2836.99|0
1655123020000|2022-06-13 12:23:40|2837.13|2837.13|2836.99|2836.99|2837.13|2837.13|2836.99|2836.99|0
1655123030000|2022-06-13 12:23:50|2836.86|2836.86|2836.86|2836.86|2836.86|2836.86|2836.86|2836.86|0
1655123080000|2022-06-13 12:24:40|2836.94|2836.94|2836.94|2836.94|2836.94|2836.94|2836.94|2836.94|0
1655123100000|2022-06-13 12:25:00|2837.06|2837.06|2837.06|2837.06|2837.06|2837.06|2837.06|2837.06|0
1655123120000|2022-06-13 12:25:20|2837.13|2837.13|2837.21|2837.21|2837.21|2837.21|2837.13|2837.13|0
1655123140000|2022-06-13 12:25:40|2837.37|2837.37|2837.37|2837.37|2837.41|2837.41|2837.37|2837.37|0
1655123160000|2022-06-13 12:26:00|2838.17|2838.17|2838.17|2838.17|2838.17|2838.17|2838.17|2838.17|0
1655123180000|2022-06-13 12:26:20|2838.09|2838.09|2838.01|2838.01|2838.09|2838.09|2838.01|2838.01|0
1655123190000|2022-06-13 12:26:30|2837.97|2837.97|2838.05|2838.05|2838.1|2838.1|2837.97|2837.97|0
1655123200000|2022-06-13 12:26:40|2838.02|2838.02|2838.02|2838.02|2838.02|2838.02|2838.02|2838.02|0
1655123220000|2022-06-13 12:27:00|2837.82|2837.82|2837.82|2837.82|2837.82|2837.82|2837.82|2837.82|0
1655123240000|2022-06-13 12:27:20|2837.55|2837.55|2837.55|2837.55|2837.55|2837.55|2837.55|2837.55|0
1655123280000|2022-06-13 12:28:00|2838.22|2838.22|2838.42|2838.42|2838.42|2838.42|2838.22|2838.22|0
1655123330000|2022-06-13 12:28:50|2838.56|2838.56|2838.56|2838.56|2838.56|2838.56|2838.56|2838.56|0
1655123400000|2022-06-13 12:30:00|2839.36|2839.36|2839.36|2839.36|2839.36|2839.36|2839.36|2839.36|0
1655123410000|2022-06-13 12:30:10|2839.09|2839.09|2838.82|2838.82|2839.09|2839.09|2838.82|2838.82|0
1655123430000|2022-06-13 12:30:30|2839.14|2839.14|2839.14|2839.14|2839.14|2839.14|2839.14|2839.14|0
1655123440000|2022-06-13 12:30:40|2840.07|2840.07|2840.23|2840.23|2840.23|2840.23|2840.07|2840.07|0
1655123450000|2022-06-13 12:30:50|2840.36|2840.36|2840.36|2840.36|2840.36|2840.36|2840.36|2840.36|0
1655123470000|2022-06-13 12:31:10|2840.71|2840.71|2840.85|2840.85|2840.85|2840.85|2840.71|2840.71|0
1655123480000|2022-06-13 12:31:20|2841.31|2841.31|2841.82|2841.82|2841.9|2841.9|2841.31|2841.31|0
1655123500000|2022-06-13 12:31:40|2842.18|2842.18|2842.18|2842.18|2842.18|2842.18|2842.18|2842.18|0
1655123510000|2022-06-13 12:31:50|2842.25|2842.25|2842.25|2842.25|2842.25|2842.25|2842.25|2842.25|0
1655123530000|2022-06-13 12:32:10|2842.32|2842.32|2842.32|2842.32|2842.32|2842.32|2842.32|2842.32|0
1655123540000|2022-06-13 12:32:20|2842.39|2842.39|2842.57|2842.57|2842.57|2842.57|2842.39|2842.39|0
1655123550000|2022-06-13 12:32:30|2842.68|2842.68|2842.57|2842.57|2842.68|2842.68|2842.57|2842.57|0
1655123560000|2022-06-13 12:32:40|2842.73|2842.73|2842.73|2842.73|2842.73|2842.73|2842.73|2842.73|0
1655123570000|2022-06-13 12:32:50|2842.81|2842.81|2843.02|2843.02|2843.1|2843.1|2842.81|2842.81|0
1655123580000|2022-06-13 12:33:00|2843.14|2843.14|2843.14|2843.14|2843.14|2843.14|2843.14|2843.14|0
1655123600000|2022-06-13 12:33:20|2843.06|2843.06|2843.06|2843.06|2843.06|2843.06|2843.06|2843.06|0
1655123610000|2022-06-13 12:33:30|2842.95|2842.95|2842.95|2842.95|2842.95|2842.95|2842.95|2842.95|0
1655123620000|2022-06-13 12:33:40|2843.89|2843.89|2844.2|2844.2|2844.2|2844.2|2843.83|2843.83|0
1655123630000|2022-06-13 12:33:50|2844.38|2844.38|2844.58|2844.58|2844.58|2844.58|2844.38|2844.38|0
1655123650000|2022-06-13 12:34:10|2844.45|2844.45|2844.45|2844.45|2844.58|2844.58|2844.45|2844.45|0
1655123660000|2022-06-13 12:34:20|2844.79|2844.79|2845.42|2845.42|2845.56|2845.56|2844.79|2844.79|0
1655123700000|2022-06-13 12:35:00|2845.29|2845.29|2845.22|2845.22|2845.29|2845.29|2845.22|2845.22|0
1655123710000|2022-06-13 12:35:10|2845.29|2845.29|2845.29|2845.29|2845.29|2845.29|2845.29|2845.29|0
1655123720000|2022-06-13 12:35:20|2845.16|2845.16|2845.16|2845.16|2845.16|2845.16|2845.16|2845.16|0
1655123760000|2022-06-13 12:36:00|2845.28|2845.28|2845.28|2845.28|2845.28|2845.28|2845.28|2845.28|0
1655123770000|2022-06-13 12:36:10|2845.44|2845.44|2845.57|2845.57|2845.57|2845.57|2845.44|2845.44|0
1655123780000|2022-06-13 12:36:20|2845.47|2845.47|2845.22|2845.22|2845.57|2845.57|2845.22|2845.22|0
1655123790000|2022-06-13 12:36:30|2845.49|2845.49|2845.75|2845.75|2845.75|2845.75|2845.49|2845.49|0
1655123800000|2022-06-13 12:36:40|2845.82|2845.82|2845.66|2845.66|2845.82|2845.82|2845.66|2845.66|0
1655123810000|2022-06-13 12:36:50|2845.31|2845.31|2845.26|2845.26|2845.31|2845.31|2845.26|2845.26|0
1655123860000|2022-06-13 12:37:40|2845.58|2845.58|2845.58|2845.58|2845.58|2845.58|2845.58|2845.58|0
1655123900000|2022-06-13 12:38:20|2845.84|2845.84|2845.84|2845.84|2845.84|2845.84|2845.84|2845.84|0
1655123910000|2022-06-13 12:38:30|2846.11|2846.11|2846.11|2846.11|2846.11|2846.11|2846.11|2846.11|0
1655123930000|2022-06-13 12:38:50|2846.15|2846.15|2846.15|2846.15|2846.15|2846.15|2846.15|2846.15|0
1655123940000|2022-06-13 12:39:00|2846.25|2846.25|2846.25|2846.25|2846.25|2846.25|2846.25|2846.25|0
1655123960000|2022-06-13 12:39:20|2846.33|2846.33|2846.4|2846.4|2846.4|2846.4|2846.33|2846.33|0
1655123970000|2022-06-13 12:39:30|2846.53|2846.53|2847.34|2847.34|2847.34|2847.34|2846.53|2846.53|0
1655123980000|2022-06-13 12:39:40|2847.01|2847.01|2847.09|2847.09|2847.09|2847.09|2847.01|2847.01|0
1655123990000|2022-06-13 12:39:50|2847.18|2847.18|2847.32|2847.32|2847.32|2847.32|2847.18|2847.18|0
1655124020000|2022-06-13 12:40:20|2847.29|2847.29|2847.29|2847.29|2847.29|2847.29|2847.29|2847.29|0
1655124050000|2022-06-13 12:40:50|2847.11|2847.11|2847.11|2847.11|2847.11|2847.11|2847.11|2847.11|0
1655124060000|2022-06-13 12:41:00|2846.71|2846.71|2846.71|2846.71|2846.71|2846.71|2846.71|2846.71|0
1655124070000|2022-06-13 12:41:10|2846.52|2846.52|2845.3|2845.3|2846.52|2846.52|2845.3|2845.3|0
1655124080000|2022-06-13 12:41:20|2845.11|2845.11|2845.01|2845.01|2845.11|2845.11|2845.01|2845.01|0
1655124090000|2022-06-13 12:41:30|2844.93|2844.93|2844.93|2844.93|2844.93|2844.93|2844.93|2844.93|0
1655124100000|2022-06-13 12:41:40|2844.82|2844.82|2844.52|2844.52|2844.82|2844.82|2844.52|2844.52|0
1655124110000|2022-06-13 12:41:50|2844.44|2844.44|2843.26|2843.26|2844.52|2844.52|2843.26|2843.26|0
1655124120000|2022-06-13 12:42:00|2843.34|2843.34|2843.2|2843.2|2843.34|2843.34|2843.2|2843.2|0
1655124140000|2022-06-13 12:42:20|2843.28|2843.28|2843.09|2843.09|2843.28|2843.28|2843.02|2843.02|0
1655124150000|2022-06-13 12:42:30|2842.96|2842.96|2842.79|2842.79|2842.96|2842.96|2842.79|2842.79|0
1655124160000|2022-06-13 12:42:40|2842.59|2842.59|2842.3|2842.3|2842.59|2842.59|2842.3|2842.3|0
1655124210000|2022-06-13 12:43:30|2842.56|2842.56|2842.9|2842.9|2842.9|2842.9|2842.56|2842.56|0
1655124220000|2022-06-13 12:43:40|2843.03|2843.03|2843.03|2843.03|2843.03|2843.03|2843.03|2843.03|0
1655124240000|2022-06-13 12:44:00|2842.9|2842.9|2842.9|2842.9|2842.9|2842.9|2842.9|2842.9|0
1655124250000|2022-06-13 12:44:10|2842.8|2842.8|2842.8|2842.8|2842.8|2842.8|2842.8|2842.8|0
1655124260000|2022-06-13 12:44:20|2842.72|2842.72|2842.72|2842.72|2842.72|2842.72|2842.72|2842.72|0
1655124270000|2022-06-13 12:44:30|2842.68|2842.68|2842.68|2842.68|2842.68|2842.68|2842.68|2842.68|0
1655124300000|2022-06-13 12:45:00|2842.5|2842.5|2842.42|2842.42|2842.5|2842.5|2842.42|2842.42|0
1655124310000|2022-06-13 12:45:10|2842.29|2842.29|2841.24|2841.24|2842.29|2842.29|2841.24|2841.24|0
1655124320000|2022-06-13 12:45:20|2841.16|2841.16|2841.26|2841.26|2841.26|2841.26|2841.16|2841.16|0
1655124340000|2022-06-13 12:45:40|2841.33|2841.33|2841.42|2841.42|2841.42|2841.42|2841.33|2841.33|0
1655124350000|2022-06-13 12:45:50|2841.19|2841.19|2840.92|2840.92|2841.19|2841.19|2840.92|2840.92|0
1655124360000|2022-06-13 12:46:00|2841|2841|2841.51|2841.51|2841.51|2841.51|2841|2841|0
1655124380000|2022-06-13 12:46:20|2841.69|2841.69|2841.69|2841.69|2841.69|2841.69|2841.69|2841.69|0
1655124390000|2022-06-13 12:46:30|2841.56|2841.56|2841.56|2841.56|2841.56|2841.56|2841.56|2841.56|0
1655124400000|2022-06-13 12:46:40|2841.64|2841.64|2842.4|2842.4|2842.4|2842.4|2841.64|2841.64|0
1655124430000|2022-06-13 12:47:10|2842.29|2842.29|2842.12|2842.12|2842.29|2842.29|2842.12|2842.12|0
1655124520000|2022-06-13 12:48:40|2842.05|2842.05|2842.05|2842.05|2842.05|2842.05|2842.05|2842.05|0
1655124530000|2022-06-13 12:48:50|2841.65|2841.65|2841.65|2841.65|2841.78|2841.78|2841.65|2841.65|0
1655124550000|2022-06-13 12:49:10|2841.79|2841.79|2841.79|2841.79|2841.79|2841.79|2841.79|2841.79|0
1655124560000|2022-06-13 12:49:20|2841.56|2841.56|2841.36|2841.36|2841.56|2841.56|2841.36|2841.36|0
1655124590000|2022-06-13 12:49:50|2841.26|2841.26|2841.26|2841.26|2841.26|2841.26|2841.26|2841.26|0
1655124610000|2022-06-13 12:50:10|2840.59|2840.59|2840.48|2840.48|2840.59|2840.59|2840.48|2840.48|0
1655124640000|2022-06-13 12:50:40|2840.75|2840.75|2840.75|2840.75|2840.75|2840.75|2840.75|2840.75|0
1655124660000|2022-06-13 12:51:00|2840.7|2840.7|2840.73|2840.73|2840.73|2840.73|2840.62|2840.62|0
1655124670000|2022-06-13 12:51:10|2840.65|2840.65|2840.65|2840.65|2840.87|2840.87|2840.65|2840.65|0
1655124690000|2022-06-13 12:51:30|2840.6|2840.6|2840.6|2840.6|2840.6|2840.6|2840.6|2840.6|0
1655124700000|2022-06-13 12:51:40|2840.53|2840.53|2840.53|2840.53|2840.53|2840.53|2840.53|2840.53|0
1655124720000|2022-06-13 12:52:00|2840.38|2840.38|2840.38|2840.38|2840.38|2840.38|2840.38|2840.38|0
1655124730000|2022-06-13 12:52:10|2840.54|2840.54|2840.54|2840.54|2840.54|2840.54|2840.54|2840.54|0
1655124740000|2022-06-13 12:52:20|2840.5|2840.5|2840.5|2840.5|2840.5|2840.5|2840.5|2840.5|0
1655124760000|2022-06-13 12:52:40|2840.37|2840.37|2840.37|2840.37|2840.37|2840.37|2840.37|2840.37|0
1655124780000|2022-06-13 12:53:00|2840.1|2840.1|2840.37|2840.37|2840.37|2840.37|2840.1|2840.1|0
1655124790000|2022-06-13 12:53:10|2840.51|2840.51|2840.51|2840.51|2840.51|2840.51|2840.51|2840.51|0
1655124800000|2022-06-13 12:53:20|2840.35|2840.35|2840.17|2840.17|2840.35|2840.35|2840.17|2840.17|0
1655124830000|2022-06-13 12:53:50|2840.12|2840.12|2840.12|2840.12|2840.12|2840.12|2840.12|2840.12|0
1655124850000|2022-06-13 12:54:10|2839.99|2839.99|2839.99|2839.99|2839.99|2839.99|2839.99|2839.99|0
1655124860000|2022-06-13 12:54:20|2839.88|2839.88|2839.88|2839.88|2839.88|2839.88|2839.88|2839.88|0
1655124870000|2022-06-13 12:54:30|2839.81|2839.81|2840.16|2840.16|2840.16|2840.16|2839.81|2839.81|0
1655124880000|2022-06-13 12:54:40|2840.26|2840.26|2840.7|2840.7|2840.7|2840.7|2840.26|2840.26|0
1655124920000|2022-06-13 12:55:20|2840.62|2840.62|2840.62|2840.62|2840.62|2840.62|2840.62|2840.62|0
1655124940000|2022-06-13 12:55:40|2840.75|2840.75|2840.75|2840.75|2840.75|2840.75|2840.75|2840.75|0
1655124950000|2022-06-13 12:55:50|2840.85|2840.85|2840.64|2840.64|2840.85|2840.85|2840.64|2840.64|0
1655124960000|2022-06-13 12:56:00|2840.24|2840.24|2840.22|2840.22|2840.24|2840.24|2840.07|2840.07|0
1655124980000|2022-06-13 12:56:20|2840.49|2840.49|2840.28|2840.28|2840.49|2840.49|2840.28|2840.28|0
1655124990000|2022-06-13 12:56:30|2840.2|2840.2|2839.76|2839.76|2840.2|2840.2|2839.76|2839.76|0
1655125000000|2022-06-13 12:56:40|2839.9|2839.9|2839.13|2839.13|2839.9|2839.9|2839.13|2839.13|0
1655125010000|2022-06-13 12:56:50|2838.95|2838.95|2838.89|2838.89|2838.95|2838.95|2838.89|2838.89|0
1655125020000|2022-06-13 12:57:00|2838.94|2838.94|2839.11|2839.11|2839.11|2839.11|2838.94|2838.94|0
1655125030000|2022-06-13 12:57:10|2839.21|2839.21|2839.14|2839.14|2839.21|2839.21|2839.14|2839.14|0
1655125040000|2022-06-13 12:57:20|2839.06|2839.06|2839.06|2839.06|2839.06|2839.06|2839.06|2839.06|0
1655125050000|2022-06-13 12:57:30|2838.66|2838.66|2838.66|2838.66|2838.66|2838.66|2838.66|2838.66|0
1655125060000|2022-06-13 12:57:40|2838.8|2838.8|2839.06|2839.06|2839.06|2839.06|2838.8|2838.8|0
1655125070000|2022-06-13 12:57:50|2838.66|2838.66|2838.66|2838.66|2838.66|2838.66|2838.66|2838.66|0
1655125080000|2022-06-13 12:58:00|2838.56|2838.56|2838.48|2838.48|2838.56|2838.56|2838.41|2838.41|0
1655125090000|2022-06-13 12:58:10|2838.44|2838.44|2838.47|2838.47|2838.47|2838.47|2838.36|2838.36|0
1655125110000|2022-06-13 12:58:30|2838.44|2838.44|2838.47|2838.47|2838.49|2838.49|2838.44|2838.44|0
1655125120000|2022-06-13 12:58:40|2838.52|2838.52|2838.38|2838.38|2838.52|2838.52|2838.38|2838.38|0
1655125140000|2022-06-13 12:59:00|2838.28|2838.28|2838.18|2838.18|2838.28|2838.28|2838.18|2838.18|0
1655125160000|2022-06-13 12:59:20|2838.1|2838.1|2838.14|2838.14|2838.14|2838.14|2838.1|2838.1|0
1655125180000|2022-06-13 12:59:40|2838.32|2838.32|2838.07|2838.07|2838.32|2838.32|2838.07|2838.07|0
1655125210000|2022-06-13 13:00:10|2838.28|2838.28|2838.28|2838.28|2838.28|2838.28|2838.28|2838.28|0
1655125220000|2022-06-13 13:00:20|2838.36|2838.36|2838.49|2838.49|2838.49|2838.49|2838.23|2838.23|0
1655125230000|2022-06-13 13:00:30|2838.23|2838.23|2838.23|2838.23|2838.23|2838.23|2838.23|2838.23|0
1655125240000|2022-06-13 13:00:40|2838.12|2838.12|2837.82|2837.82|2838.12|2838.12|2837.82|2837.82|0
1655125260000|2022-06-13 13:01:00|2837.89|2837.89|2838|2838|2838|2838|2837.89|2837.89|0
1655125270000|2022-06-13 13:01:10|2837.87|2837.87|2837.15|2837.15|2837.87|2837.87|2837.15|2837.15|0
1655125280000|2022-06-13 13:01:20|2836.89|2836.89|2836.53|2836.53|2836.89|2836.89|2836.53|2836.53|0
1655125290000|2022-06-13 13:01:30|2836.4|2836.4|2836.4|2836.4|2836.4|2836.4|2836.4|2836.4|0
1655125300000|2022-06-13 13:01:40|2836.22|2836.22|2836.22|2836.22|2836.22|2836.22|2836.22|2836.22|0
1655125310000|2022-06-13 13:01:50|2835.82|2835.82|2835.82|2835.82|2835.82|2835.82|2835.82|2835.82|0
1655125330000|2022-06-13 13:02:10|2835.98|2835.98|2836.62|2836.62|2836.62|2836.62|2835.98|2835.98|0
1655125340000|2022-06-13 13:02:20|2836.54|2836.54|2836.54|2836.54|2836.54|2836.54|2836.54|2836.54|0
1655125350000|2022-06-13 13:02:30|2836.46|2836.46|2836.46|2836.46|2836.46|2836.46|2836.46|2836.46|0
1655125360000|2022-06-13 13:02:40|2836.42|2836.42|2835.96|2835.96|2836.77|2836.77|2835.96|2835.96|0
1655125370000|2022-06-13 13:02:50|2835.88|2835.88|2835.96|2835.96|2835.96|2835.96|2835.88|2835.88|0
1655125390000|2022-06-13 13:03:10|2836.04|2836.04|2836.04|2836.04|2836.04|2836.04|2836.04|2836.04|0
1655125400000|2022-06-13 13:03:20|2835.8|2835.8|2835.62|2835.62|2835.8|2835.8|2835.62|2835.62|0
1655125420000|2022-06-13 13:03:40|2835.53|2835.53|2835.4|2835.4|2835.53|2835.53|2835.4|2835.4|0
1655125460000|2022-06-13 13:04:20|2835.15|2835.15|2835.15|2835.15|2835.15|2835.15|2835.15|2835.15|0
1655125470000|2022-06-13 13:04:30|2835.05|2835.05|2835.05|2835.05|2835.05|2835.05|2835.05|2835.05|0
1655125490000|2022-06-13 13:04:50|2834.92|2834.92|2835.59|2835.59|2835.59|2835.59|2834.92|2834.92|0
1655125510000|2022-06-13 13:05:10|2835.38|2835.38|2835.38|2835.38|2835.38|2835.38|2835.38|2835.38|0
1655125520000|2022-06-13 13:05:20|2835.34|2835.34|2835.34|2835.34|2835.34|2835.34|2835.34|2835.34|0
1655125530000|2022-06-13 13:05:30|2835.47|2835.47|2835.47|2835.47|2835.47|2835.47|2835.47|2835.47|0
1655125540000|2022-06-13 13:05:40|2835.34|2835.34|2835.62|2835.62|2835.62|2835.62|2835.34|2835.34|0
1655125550000|2022-06-13 13:05:50|2835.72|2835.72|2835.86|2835.86|2835.99|2835.99|2835.72|2835.72|0
1655125560000|2022-06-13 13:06:00|2835.72|2835.72|2835.72|2835.72|2835.72|2835.72|2835.72|2835.72|0
1655125570000|2022-06-13 13:06:10|2835.54|2835.54|2835.54|2835.54|2835.54|2835.54|2835.54|2835.54|0
1655125580000|2022-06-13 13:06:20|2835.62|2835.62|2835.62|2835.62|2835.62|2835.62|2835.62|2835.62|0
1655125590000|2022-06-13 13:06:30|2835.71|2835.71|2835.71|2835.71|2835.71|2835.71|2835.71|2835.71|0
1655125600000|2022-06-13 13:06:40|2835.78|2835.78|2835.78|2835.78|2835.78|2835.78|2835.78|2835.78|0
1655125620000|2022-06-13 13:07:00|2835.87|2835.87|2836.05|2836.05|2836.05|2836.05|2835.87|2835.87|0
1655125630000|2022-06-13 13:07:10|2836.31|2836.31|2836.31|2836.31|2836.31|2836.31|2836.31|2836.31|0
1655125660000|2022-06-13 13:07:40|2836.05|2836.05|2836.24|2836.24|2836.24|2836.24|2836.05|2836.05|0
1655125670000|2022-06-13 13:07:50|2836.33|2836.33|2836.33|2836.33|2836.33|2836.33|2836.33|2836.33|0
1655125680000|2022-06-13 13:08:00|2836.23|2836.23|2836.76|2836.76|2836.76|2836.76|2836.23|2836.23|0
1655125710000|2022-06-13 13:08:30|2836.83|2836.83|2836.86|2836.86|2836.86|2836.86|2836.83|2836.83|0
1655125720000|2022-06-13 13:08:40|2836.96|2836.96|2837.06|2837.06|2837.06|2837.06|2836.96|2836.96|0
1655125730000|2022-06-13 13:08:50|2837.09|2837.09|2837.21|2837.21|2837.21|2837.21|2837.09|2837.09|0
1655125740000|2022-06-13 13:09:00|2837.18|2837.18|2837.3|2837.3|2837.3|2837.3|2837.18|2837.18|0
1655125780000|2022-06-13 13:09:40|2837.27|2837.27|2837.27|2837.27|2837.27|2837.27|2837.27|2837.27|0
1655125790000|2022-06-13 13:09:50|2837.19|2837.19|2837.19|2837.19|2837.19|2837.19|2837.19|2837.19|0
1655125820000|2022-06-13 13:10:20|2836.92|2836.92|2837|2837|2837|2837|2836.92|2836.92|0
1655125840000|2022-06-13 13:10:40|2837.08|2837.08|2837.08|2837.08|2837.08|2837.08|2837.08|2837.08|0
1655125860000|2022-06-13 13:11:00|2837.35|2837.35|2837.35|2837.35|2837.35|2837.35|2837.35|2837.35|0
1655125870000|2022-06-13 13:11:10|2837.22|2837.22|2837.22|2837.22|2837.22|2837.22|2837.22|2837.22|0
1655125880000|2022-06-13 13:11:20|2837.01|2837.01|2836.98|2836.98|2837.01|2837.01|2836.98|2836.98|0
1655125900000|2022-06-13 13:11:40|2836.85|2836.85|2836.85|2836.85|2836.85|2836.85|2836.85|2836.85|0
1655125910000|2022-06-13 13:11:50|2837.11|2837.11|2837.11|2837.11|2837.11|2837.11|2837.11|2837.11|0
1655125930000|2022-06-13 13:12:10|2837.22|2837.22|2837.01|2837.01|2837.22|2837.22|2837.01|2837.01|0
1655125950000|2022-06-13 13:12:30|2836.88|2836.88|2836.85|2836.85|2836.88|2836.88|2836.85|2836.85|0
1655125960000|2022-06-13 13:12:40|2836.73|2836.73|2836.28|2836.28|2836.73|2836.73|2836.28|2836.28|0
1655125970000|2022-06-13 13:12:50|2836.08|2836.08|2836.08|2836.08|2836.08|2836.08|2836.08|2836.08|0
1655125980000|2022-06-13 13:13:00|2835.95|2835.95|2836.21|2836.21|2836.21|2836.21|2835.95|2835.95|0
1655125990000|2022-06-13 13:13:10|2836.19|2836.19|2836.19|2836.19|2836.19|2836.19|2836.19|2836.19|0
1655126000000|2022-06-13 13:13:20|2836.01|2836.01|2836.01|2836.01|2836.01|2836.01|2836.01|2836.01|0
1655126010000|2022-06-13 13:13:30|2836.11|2836.11|2836.11|2836.11|2836.11|2836.11|2836.11|2836.11|0
1655126020000|2022-06-13 13:13:40|2836.19|2836.19|2836.19|2836.19|2836.19|2836.19|2836.19|2836.19|0
1655126030000|2022-06-13 13:13:50|2836.15|2836.15|2836.19|2836.19|2836.19|2836.19|2836.11|2836.11|0
1655126040000|2022-06-13 13:14:00|2836.4|2836.4|2836.4|2836.4|2836.4|2836.4|2836.4|2836.4|0
1655126050000|2022-06-13 13:14:10|2836.33|2836.33|2835.97|2835.97|2836.33|2836.33|2835.97|2835.97|0
1655126060000|2022-06-13 13:14:20|2835.92|2835.92|2836.15|2836.15|2836.19|2836.19|2835.92|2835.92|0
1655126070000|2022-06-13 13:14:30|2836.29|2836.29|2836.29|2836.29|2836.29|2836.29|2836.29|2836.29|0
1655126080000|2022-06-13 13:14:40|2836.36|2836.36|2836.36|2836.36|2836.36|2836.36|2836.36|2836.36|0
1655126090000|2022-06-13 13:14:50|2836.54|2836.54|2836.54|2836.54|2836.54|2836.54|2836.54|2836.54|0
1655126100000|2022-06-13 13:15:00|2836.27|2836.27|2836.27|2836.27|2836.27|2836.27|2836.14|2836.14|0
1655126110000|2022-06-13 13:15:10|2836.34|2836.34|2836.42|2836.42|2836.42|2836.42|2836.34|2836.34|0
1655126120000|2022-06-13 13:15:20|2836.21|2836.21|2836.29|2836.29|2836.29|2836.29|2836.21|2836.21|0
1655126170000|2022-06-13 13:16:10|2836.46|2836.46|2836.2|2836.2|2836.46|2836.46|2836.2|2836.2|0
1655126200000|2022-06-13 13:16:40|2835.97|2835.97|2835.97|2835.97|2835.97|2835.97|2835.97|2835.97|0
1655126210000|2022-06-13 13:16:50|2836.01|2836.01|2836.01|2836.01|2836.01|2836.01|2836.01|2836.01|0
1655126220000|2022-06-13 13:17:00|2835.84|2835.84|2835.63|2835.63|2835.84|2835.84|2835.63|2835.63|0
1655126230000|2022-06-13 13:17:10|2835.56|2835.56|2835.42|2835.42|2835.56|2835.56|2835.42|2835.42|0
1655126240000|2022-06-13 13:17:20|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|0
1655126260000|2022-06-13 13:17:40|2835.23|2835.23|2835.33|2835.33|2835.33|2835.33|2834.83|2834.83|0
1655126270000|2022-06-13 13:17:50|2835.15|2835.15|2835.26|2835.26|2835.26|2835.26|2835.15|2835.15|0
1655126280000|2022-06-13 13:18:00|2835.15|2835.15|2834.75|2834.75|2835.15|2835.15|2834.75|2834.75|0
1655126290000|2022-06-13 13:18:10|2834.49|2834.49|2834.6|2834.6|2834.6|2834.6|2834.49|2834.49|0
1655126310000|2022-06-13 13:18:30|2834.49|2834.49|2833.71|2833.71|2834.49|2834.49|2833.71|2833.71|0
1655126320000|2022-06-13 13:18:40|2833.55|2833.55|2833.55|2833.55|2833.55|2833.55|2833.55|2833.55|0
1655126330000|2022-06-13 13:18:50|2833.63|2833.63|2833.57|2833.57|2833.63|2833.63|2833.5|2833.5|0
1655126340000|2022-06-13 13:19:00|2833.45|2833.45|2833.04|2833.04|2833.45|2833.45|2832.96|2832.96|0
1655126350000|2022-06-13 13:19:10|2832.83|2832.83|2832.33|2832.33|2832.83|2832.83|2832.2|2832.2|0
1655126360000|2022-06-13 13:19:20|2832.26|2832.26|2832.39|2832.39|2832.39|2832.39|2832.26|2832.26|0
1655126370000|2022-06-13 13:19:30|2832.31|2832.31|2832.31|2832.31|2832.31|2832.31|2832.23|2832.23|0
1655126380000|2022-06-13 13:19:40|2832.39|2832.39|2832.39|2832.39|2832.39|2832.39|2832.39|2832.39|0
1655126390000|2022-06-13 13:19:50|2832.66|2832.66|2832.47|2832.47|2832.66|2832.66|2832.47|2832.47|0
1655126400000|2022-06-13 13:20:00|2832.07|2832.07|2831.97|2831.97|2832.07|2832.07|2831.97|2831.97|0
1655126410000|2022-06-13 13:20:10|2831.89|2831.89|2831.67|2831.67|2831.89|2831.89|2831.67|2831.67|0
1655126440000|2022-06-13 13:20:40|2831.59|2831.59|2831.46|2831.46|2831.59|2831.59|2831.46|2831.46|0
1655126460000|2022-06-13 13:21:00|2831.63|2831.63|2831.63|2831.63|2831.63|2831.63|2831.63|2831.63|0
1655126480000|2022-06-13 13:21:20|2831.9|2831.9|2831.72|2831.72|2831.9|2831.9|2831.72|2831.72|0
1655126490000|2022-06-13 13:21:30|2831.25|2831.25|2829.96|2829.96|2831.25|2831.25|2829.96|2829.96|0
1655126500000|2022-06-13 13:21:40|2829.69|2829.69|2830.22|2830.22|2830.22|2830.22|2829.69|2829.69|0
1655126510000|2022-06-13 13:21:50|2830.11|2830.11|2829.98|2829.98|2830.11|2830.11|2829.98|2829.98|0
1655126520000|2022-06-13 13:22:00|2829.9|2829.9|2829.9|2829.9|2829.9|2829.9|2829.9|2829.9|0
1655126530000|2022-06-13 13:22:10|2829.92|2829.92|2829.82|2829.82|2829.92|2829.92|2829.82|2829.82|0
1655126540000|2022-06-13 13:22:20|2829.69|2829.69|2829.69|2829.69|2829.69|2829.69|2829.69|2829.69|0
1655126550000|2022-06-13 13:22:30|2829.95|2829.95|2829.85|2829.85|2829.95|2829.95|2829.85|2829.85|0
1655126560000|2022-06-13 13:22:40|2829.93|2829.93|2829.93|2829.93|2829.93|2829.93|2829.93|2829.93|0
1655126570000|2022-06-13 13:22:50|2829.83|2829.83|2829.83|2829.83|2829.83|2829.83|2829.83|2829.83|0
1655126580000|2022-06-13 13:23:00|2829.56|2829.56|2829.49|2829.49|2829.56|2829.56|2829.49|2829.49|0
1655126590000|2022-06-13 13:23:10|2829.36|2829.36|2829.89|2829.89|2829.89|2829.89|2829.36|2829.36|0
1655126610000|2022-06-13 13:23:30|2830|2830|2830.21|2830.21|2830.21|2830.21|2830|2830|0
1655126630000|2022-06-13 13:23:50|2830.48|2830.48|2830.48|2830.48|2830.48|2830.48|2830.48|2830.48|0
1655126680000|2022-06-13 13:24:40|2830.56|2830.56|2830.48|2830.48|2830.56|2830.56|2830.48|2830.48|0
1655126700000|2022-06-13 13:25:00|2830.88|2830.88|2830.72|2830.72|2830.88|2830.88|2830.61|2830.61|0
1655126730000|2022-06-13 13:25:30|2830.89|2830.89|2831|2831|2831|2831|2830.89|2830.89|0
1655126740000|2022-06-13 13:25:40|2830.64|2830.64|2830.64|2830.64|2830.64|2830.64|2830.64|2830.64|0
1655126750000|2022-06-13 13:25:50|2831.04|2831.04|2831.04|2831.04|2831.04|2831.04|2831.04|2831.04|0
1655126770000|2022-06-13 13:26:10|2830.95|2830.95|2830.95|2830.95|2830.95|2830.95|2830.95|2830.95|0
1655126810000|2022-06-13 13:26:50|2831.12|2831.12|2831.47|2831.47|2831.6|2831.6|2831.12|2831.12|0
1655126820000|2022-06-13 13:27:00|2831.29|2831.29|2830.92|2830.92|2831.29|2831.29|2830.92|2830.92|0
1655126830000|2022-06-13 13:27:10|2830.79|2830.79|2830.92|2830.92|2830.92|2830.92|2830.79|2830.79|0
1655126840000|2022-06-13 13:27:20|2830.84|2830.84|2830.84|2830.84|2830.84|2830.84|2830.84|2830.84|0
1655126850000|2022-06-13 13:27:30|2830.92|2830.92|2830.82|2830.82|2830.92|2830.92|2830.82|2830.82|0
1655126860000|2022-06-13 13:27:40|2830.66|2830.66|2830.66|2830.66|2830.66|2830.66|2830.66|2830.66|0
1655126870000|2022-06-13 13:27:50|2830.58|2830.58|2830.45|2830.45|2830.58|2830.58|2830.45|2830.45|0
1655126880000|2022-06-13 13:28:00|2830.37|2830.37|2830.37|2830.37|2830.37|2830.37|2830.37|2830.37|0
1655126890000|2022-06-13 13:28:10|2830.5|2830.5|2830.42|2830.42|2830.5|2830.5|2830.37|2830.37|0
1655126900000|2022-06-13 13:28:20|2830.16|2830.16|2830.4|2830.4|2830.4|2830.4|2830.16|2830.16|0
1655126910000|2022-06-13 13:28:30|2830.5|2830.5|2830.5|2830.5|2830.5|2830.5|2830.5|2830.5|0
1655126920000|2022-06-13 13:28:40|2830.63|2830.63|2830.95|2830.95|2830.95|2830.95|2830.63|2830.63|0
1655126940000|2022-06-13 13:29:00|2831.16|2831.16|2831.28|2831.28|2831.4|2831.4|2831.16|2831.16|0
1655126950000|2022-06-13 13:29:10|2831.41|2831.41|2831.49|2831.49|2831.6|2831.6|2831.32|2831.32|0
1655126960000|2022-06-13 13:29:20|2831.57|2831.57|2831.67|2831.67|2831.67|2831.67|2831.55|2831.55|0
1655126970000|2022-06-13 13:29:30|2831.56|2831.56|2831.38|2831.38|2831.56|2831.56|2831.38|2831.38|0
1655126980000|2022-06-13 13:29:40|2831.52|2831.52|2831.52|2831.52|2831.52|2831.52|2831.52|2831.52|0
1655127000000|2022-06-13 13:30:00|2831.79|2831.79|2834.96|2834.96|2834.96|2834.96|2831.79|2831.79|0
1655127010000|2022-06-13 13:30:10|2835.13|2835.13|2834.3|2834.3|2835.74|2835.74|2834.3|2834.3|0
1655127020000|2022-06-13 13:30:20|2833.77|2833.77|2833.27|2833.27|2833.77|2833.77|2832.79|2832.79|0
1655127030000|2022-06-13 13:30:30|2833.14|2833.14|2832.88|2832.88|2833.14|2833.14|2832.88|2832.88|0
1655127040000|2022-06-13 13:30:40|2832.61|2832.61|2832.51|2832.51|2832.61|2832.61|2832.51|2832.51|0
1655127050000|2022-06-13 13:30:50|2832.4|2832.4|2832.59|2832.59|2832.59|2832.59|2832.4|2832.4|0
1655127060000|2022-06-13 13:31:00|2832.69|2832.69|2833.26|2833.26|2833.34|2833.34|2832.69|2832.69|0
1655127070000|2022-06-13 13:31:10|2833.34|2833.34|2833.27|2833.27|2833.34|2833.34|2833.27|2833.27|0
1655127080000|2022-06-13 13:31:20|2833.19|2833.19|2832.78|2832.78|2833.33|2833.33|2832.78|2832.78|0
1655127100000|2022-06-13 13:31:40|2833.18|2833.18|2833.1|2833.1|2833.18|2833.18|2833.1|2833.1|0
1655127110000|2022-06-13 13:31:50|2832.97|2832.97|2832.97|2832.97|2832.97|2832.97|2832.97|2832.97|0
1655127120000|2022-06-13 13:32:00|2832.7|2832.7|2832.7|2832.7|2832.7|2832.7|2832.7|2832.7|0
1655127130000|2022-06-13 13:32:10|2832.78|2832.78|2832.91|2832.91|2832.91|2832.91|2832.78|2832.78|0
1655127140000|2022-06-13 13:32:20|2833.01|2833.01|2833.09|2833.09|2833.09|2833.09|2833.01|2833.01|0
1655127150000|2022-06-13 13:32:30|2832.93|2832.93|2832.83|2832.83|2832.93|2832.93|2832.72|2832.72|0
1655127160000|2022-06-13 13:32:40|2832.75|2832.75|2832.85|2832.85|2832.85|2832.85|2832.75|2832.75|0
1655127170000|2022-06-13 13:32:50|2833.12|2833.12|2833.01|2833.01|2833.12|2833.12|2833.01|2833.01|0
1655127180000|2022-06-13 13:33:00|2833.28|2833.28|2833.3|2833.3|2833.54|2833.54|2833.28|2833.28|0
1655127190000|2022-06-13 13:33:10|2833.21|2833.21|2833.3|2833.3|2833.3|2833.3|2833.08|2833.08|0
1655127200000|2022-06-13 13:33:20|2833.44|2833.44|2834.22|2834.22|2834.22|2834.22|2833.37|2833.37|0
1655127210000|2022-06-13 13:33:30|2834.19|2834.19|2834.47|2834.47|2834.58|2834.58|2834.17|2834.17|0
1655127220000|2022-06-13 13:33:40|2834.65|2834.65|2835.33|2835.33|2835.33|2835.33|2834.65|2834.65|0
1655127230000|2022-06-13 13:33:50|2835.51|2835.51|2835.59|2835.59|2835.59|2835.59|2835.51|2835.51|0
1655127240000|2022-06-13 13:34:00|2835.7|2835.7|2835.67|2835.67|2835.78|2835.78|2835.67|2835.67|0
1655127250000|2022-06-13 13:34:10|2836.21|2836.21|2836.72|2836.72|2836.72|2836.72|2836.21|2836.21|0
1655127260000|2022-06-13 13:34:20|2836.62|2836.62|2837.1|2837.1|2837.1|2837.1|2836.62|2836.62|0
1655127270000|2022-06-13 13:34:30|2837.2|2837.2|2837.08|2837.08|2837.2|2837.2|2837.08|2837.08|0
1655127280000|2022-06-13 13:34:40|2837.25|2837.25|2837.15|2837.15|2837.25|2837.25|2837.15|2837.15|0
1655127290000|2022-06-13 13:34:50|2837.05|2837.05|2836.87|2836.87|2837.05|2837.05|2836.87|2836.87|0
1655127300000|2022-06-13 13:35:00|2836.6|2836.6|2836.6|2836.6|2836.6|2836.6|2836.6|2836.6|0
1655127310000|2022-06-13 13:35:10|2837|2837|2836.87|2836.87|2837|2837|2836.87|2836.87|0
1655127330000|2022-06-13 13:35:30|2836.47|2836.47|2835.77|2835.77|2836.47|2836.47|2835.67|2835.67|0
1655127340000|2022-06-13 13:35:40|2835.73|2835.73|2835.6|2835.6|2835.8|2835.8|2835.6|2835.6|0
1655127350000|2022-06-13 13:35:50|2835.5|2835.5|2835.19|2835.19|2835.5|2835.5|2835.08|2835.08|0
1655127360000|2022-06-13 13:36:00|2835.1|2835.1|2835.1|2835.1|2835.1|2835.1|2835.1|2835.1|0
1655127370000|2022-06-13 13:36:10|2835.02|2835.02|2835.02|2835.02|2835.02|2835.02|2835.02|2835.02|0
1655127380000|2022-06-13 13:36:20|2835.23|2835.23|2835.15|2835.15|2835.23|2835.23|2835.15|2835.15|0
1655127390000|2022-06-13 13:36:30|2835.07|2835.07|2835.17|2835.17|2835.17|2835.17|2835.07|2835.07|0
1655127400000|2022-06-13 13:36:40|2835.07|2835.07|2835.17|2835.17|2835.38|2835.38|2835.07|2835.07|0
1655127410000|2022-06-13 13:36:50|2835.3|2835.3|2835.61|2835.61|2835.61|2835.61|2835.3|2835.3|0
1655127420000|2022-06-13 13:37:00|2835.34|2835.34|2835.34|2835.34|2835.34|2835.34|2835.34|2835.34|0
1655127430000|2022-06-13 13:37:10|2835.27|2835.27|2835.27|2835.27|2835.27|2835.27|2835.27|2835.27|0
1655127450000|2022-06-13 13:37:30|2835.22|2835.22|2835.22|2835.22|2835.22|2835.22|2835.22|2835.22|0
1655127460000|2022-06-13 13:37:40|2835.14|2835.14|2834.96|2834.96|2835.14|2835.14|2834.92|2834.92|0
1655127480000|2022-06-13 13:38:00|2834.42|2834.42|2834.42|2834.42|2834.42|2834.42|2834.42|2834.42|0
1655127500000|2022-06-13 13:38:20|2834.46|2834.46|2833.69|2833.69|2834.46|2834.46|2833.69|2833.69|0
1655127520000|2022-06-13 13:38:40|2833.55|2833.55|2833.21|2833.21|2833.55|2833.55|2833.21|2833.21|0
1655127530000|2022-06-13 13:38:50|2833.11|2833.11|2833.25|2833.25|2833.25|2833.25|2832.99|2832.99|0
1655127540000|2022-06-13 13:39:00|2833.12|2833.12|2833.04|2833.04|2833.3|2833.3|2833.04|2833.04|0
1655127550000|2022-06-13 13:39:10|2832.56|2832.56|2831.86|2831.86|2832.56|2832.56|2831.73|2831.73|0
1655127560000|2022-06-13 13:39:20|2831.72|2831.72|2831.72|2831.72|2831.72|2831.72|2831.72|2831.72|0
1655127570000|2022-06-13 13:39:30|2831.65|2831.65|2831.4|2831.4|2832.04|2832.04|2831.4|2831.4|0
1655127580000|2022-06-13 13:39:40|2831.26|2831.26|2830.92|2830.92|2831.26|2831.26|2830.92|2830.92|0
1655127590000|2022-06-13 13:39:50|2830.81|2830.81|2831.07|2831.07|2831.07|2831.07|2830.59|2830.59|0
1655127600000|2022-06-13 13:40:00|2830.94|2830.94|2830.72|2830.72|2830.94|2830.94|2830.72|2830.72|0
1655127610000|2022-06-13 13:40:10|2830.55|2830.55|2830.08|2830.08|2830.55|2830.55|2830.08|2830.08|0
1655127620000|2022-06-13 13:40:20|2830.26|2830.26|2830.26|2830.26|2830.26|2830.26|2830.26|2830.26|0
1655127630000|2022-06-13 13:40:30|2830.18|2830.18|2829.75|2829.75|2830.18|2830.18|2829.59|2829.59|0
1655127640000|2022-06-13 13:40:40|2829.88|2829.88|2828.51|2828.51|2830.15|2830.15|2828.44|2828.44|0
1655127650000|2022-06-13 13:40:50|2828.38|2828.38|2828.28|2828.28|2828.54|2828.54|2828.28|2828.28|0
1655127660000|2022-06-13 13:41:00|2828.2|2828.2|2827.88|2827.88|2828.2|2828.2|2827.88|2827.88|0
1655127670000|2022-06-13 13:41:10|2827.75|2827.75|2827.75|2827.75|2827.75|2827.75|2827.75|2827.75|0
1655127680000|2022-06-13 13:41:20|2828.01|2828.01|2827.91|2827.91|2828.01|2828.01|2827.91|2827.91|0
1655127690000|2022-06-13 13:41:30|2828.04|2828.04|2828.46|2828.46|2828.46|2828.46|2828.04|2828.04|0
1655127710000|2022-06-13 13:41:50|2828.35|2828.35|2827.03|2827.03|2828.35|2828.35|2827.03|2827.03|0
1655127720000|2022-06-13 13:42:00|2826.9|2826.9|2826.62|2826.62|2826.94|2826.94|2826.6|2826.6|0
1655127730000|2022-06-13 13:42:10|2826.31|2826.31|2826.19|2826.19|2826.31|2826.31|2826.19|2826.19|0
1655127740000|2022-06-13 13:42:20|2826.14|2826.14|2826.65|2826.65|2826.65|2826.65|2826.14|2826.14|0
1655127750000|2022-06-13 13:42:30|2826.25|2826.25|2826.25|2826.25|2826.25|2826.25|2826.25|2826.25|0
1655127760000|2022-06-13 13:42:40|2825.86|2825.86|2825.77|2825.77|2825.86|2825.86|2825.77|2825.77|0
1655127780000|2022-06-13 13:43:00|2825.7|2825.7|2825.75|2825.75|2825.75|2825.75|2825.7|2825.7|0
1655127790000|2022-06-13 13:43:10|2825.66|2825.66|2825.9|2825.9|2825.9|2825.9|2825.41|2825.41|0
1655127800000|2022-06-13 13:43:20|2825.85|2825.85|2825.85|2825.85|2825.85|2825.85|2825.85|2825.85|0
1655127810000|2022-06-13 13:43:30|2825.93|2825.93|2826.81|2826.81|2827.1|2827.1|2825.93|2825.93|0
1655127820000|2022-06-13 13:43:40|2826.68|2826.68|2827.39|2827.39|2827.39|2827.39|2826.68|2826.68|0
1655127830000|2022-06-13 13:43:50|2827.28|2827.28|2827.15|2827.15|2827.28|2827.28|2827.15|2827.15|0
1655127840000|2022-06-13 13:44:00|2827.33|2827.33|2827.06|2827.06|2827.33|2827.33|2827.06|2827.06|0
1655127850000|2022-06-13 13:44:10|2826.96|2826.96|2826.96|2826.96|2827.06|2827.06|2826.96|2826.96|0
1655127870000|2022-06-13 13:44:30|2826.85|2826.85|2826.38|2826.38|2826.85|2826.85|2826.38|2826.38|0
1655127880000|2022-06-13 13:44:40|2826.49|2826.49|2826.57|2826.57|2826.57|2826.57|2826.49|2826.49|0
1655127890000|2022-06-13 13:44:50|2826.67|2826.67|2826.79|2826.79|2826.97|2826.97|2826.67|2826.67|0
1655127900000|2022-06-13 13:45:00|2827.02|2827.02|2826.47|2826.47|2827.02|2827.02|2826.47|2826.47|0
1655127910000|2022-06-13 13:45:10|2826.57|2826.57|2826.22|2826.22|2826.57|2826.57|2826.22|2826.22|0
1655127920000|2022-06-13 13:45:20|2826.48|2826.48|2826.48|2826.48|2826.48|2826.48|2826.48|2826.48|0
1655127930000|2022-06-13 13:45:30|2826.66|2826.66|2827.48|2827.48|2827.48|2827.48|2826.66|2826.66|0
1655127940000|2022-06-13 13:45:40|2827.37|2827.37|2827.57|2827.57|2827.57|2827.57|2827.37|2827.37|0
1655127950000|2022-06-13 13:45:50|2827.65|2827.65|2827.55|2827.55|2827.65|2827.65|2827.55|2827.55|0
1655127960000|2022-06-13 13:46:00|2827.42|2827.42|2827.42|2827.42|2827.42|2827.42|2827.42|2827.42|0
1655127970000|2022-06-13 13:46:10|2827.55|2827.55|2827.55|2827.55|2827.55|2827.55|2827.42|2827.42|0
1655127980000|2022-06-13 13:46:20|2827.47|2827.47|2827.58|2827.58|2827.58|2827.58|2827.47|2827.47|0
1655128000000|2022-06-13 13:46:40|2827.72|2827.72|2827.62|2827.62|2827.76|2827.76|2827.62|2827.62|0
1655128010000|2022-06-13 13:46:50|2827.58|2827.58|2827.62|2827.62|2827.62|2827.62|2827.58|2827.58|0
1655128020000|2022-06-13 13:47:00|2827.89|2827.89|2827.76|2827.76|2827.89|2827.89|2827.76|2827.76|0
1655128030000|2022-06-13 13:47:10|2827.51|2827.51|2826.81|2826.81|2827.51|2827.51|2826.77|2826.77|0
1655128050000|2022-06-13 13:47:30|2826.28|2826.28|2825.61|2825.61|2826.28|2826.28|2825.61|2825.61|0
1655128060000|2022-06-13 13:47:40|2825.53|2825.53|2825.26|2825.26|2825.53|2825.53|2825.26|2825.26|0
1655128070000|2022-06-13 13:47:50|2825.15|2825.15|2825|2825|2825.15|2825.15|2825|2825|0
1655128080000|2022-06-13 13:48:00|2824.79|2824.79|2824.57|2824.57|2824.79|2824.79|2824.22|2824.22|0
1655128090000|2022-06-13 13:48:10|2824.42|2824.42|2824.57|2824.57|2824.57|2824.57|2824.42|2824.42|0
1655128100000|2022-06-13 13:48:20|2824.64|2824.64|2824.75|2824.75|2824.75|2824.75|2824.64|2824.64|0
1655128120000|2022-06-13 13:48:40|2824.71|2824.71|2824.71|2824.71|2824.71|2824.71|2824.71|2824.71|0
1655128130000|2022-06-13 13:48:50|2824.63|2824.63|2824.15|2824.15|2824.63|2824.63|2824.15|2824.15|0
1655128140000|2022-06-13 13:49:00|2824.23|2824.23|2824.31|2824.31|2824.31|2824.31|2824.23|2824.23|0
1655128150000|2022-06-13 13:49:10|2824.23|2824.23|2824.12|2824.12|2824.23|2824.23|2824.12|2824.12|0
1655128160000|2022-06-13 13:49:20|2824.08|2824.08|2824.17|2824.17|2824.17|2824.17|2824.08|2824.08|0
1655128170000|2022-06-13 13:49:30|2824.24|2824.24|2824.24|2824.24|2824.24|2824.24|2824.24|2824.24|0
1655128190000|2022-06-13 13:49:50|2824.38|2824.38|2824.64|2824.64|2824.86|2824.86|2824.38|2824.38|0
1655128200000|2022-06-13 13:50:00|2824.85|2824.85|2825.41|2825.41|2825.41|2825.41|2824.85|2824.85|0
1655128210000|2022-06-13 13:50:10|2825.33|2825.33|2824.46|2824.46|2825.33|2825.33|2824.46|2824.46|0
1655128220000|2022-06-13 13:50:20|2824.54|2824.54|2824.82|2824.82|2824.82|2824.82|2824.54|2824.54|0
1655128230000|2022-06-13 13:50:30|2824.9|2824.9|2824.82|2824.82|2825|2825|2824.82|2824.82|0
1655128240000|2022-06-13 13:50:40|2825|2825|2825.53|2825.53|2825.53|2825.53|2825|2825|0
1655128250000|2022-06-13 13:50:50|2825.42|2825.42|2826.44|2826.44|2826.44|2826.44|2825.42|2825.42|0
1655128260000|2022-06-13 13:51:00|2826.54|2826.54|2826.57|2826.57|2826.97|2826.97|2826.54|2826.54|0
1655128270000|2022-06-13 13:51:10|2826.68|2826.68|2826.76|2826.76|2826.76|2826.76|2826.68|2826.68|0
1655128280000|2022-06-13 13:51:20|2826.87|2826.87|2826.87|2826.87|2826.87|2826.87|2826.87|2826.87|0
1655128290000|2022-06-13 13:51:30|2826.74|2826.74|2827.33|2827.33|2827.33|2827.33|2826.74|2826.74|0
1655128300000|2022-06-13 13:51:40|2827.49|2827.49|2827.75|2827.75|2827.75|2827.75|2827.49|2827.49|0
1655128310000|2022-06-13 13:51:50|2827.86|2827.86|2827.86|2827.86|2827.86|2827.86|2827.86|2827.86|0
1655128320000|2022-06-13 13:52:00|2827.9|2827.9|2828.04|2828.04|2828.17|2828.17|2827.9|2827.9|0
1655128350000|2022-06-13 13:52:30|2827.94|2827.94|2828.09|2828.09|2828.09|2828.09|2827.94|2827.94|0
1655128360000|2022-06-13 13:52:40|2828.21|2828.21|2828.21|2828.21|2828.21|2828.21|2828.21|2828.21|0
1655128370000|2022-06-13 13:52:50|2827.81|2827.81|2827.81|2827.81|2827.81|2827.81|2827.81|2827.81|0
1655128380000|2022-06-13 13:53:00|2827.91|2827.91|2827.91|2827.91|2827.91|2827.91|2827.91|2827.91|0
1655128390000|2022-06-13 13:53:10|2828.31|2828.31|2828.31|2828.31|2828.31|2828.31|2828.31|2828.31|0
1655128400000|2022-06-13 13:53:20|2828.42|2828.42|2828.42|2828.42|2828.42|2828.42|2828.42|2828.42|0
1655128410000|2022-06-13 13:53:30|2828.53|2828.53|2828.53|2828.53|2828.53|2828.53|2828.53|2828.53|0
1655128420000|2022-06-13 13:53:40|2828.63|2828.63|2828.63|2828.63|2828.63|2828.63|2828.63|2828.63|0
1655128430000|2022-06-13 13:53:50|2828.55|2828.55|2828.63|2828.63|2828.63|2828.63|2828.55|2828.55|0
1655128440000|2022-06-13 13:54:00|2828.7|2828.7|2828.7|2828.7|2828.7|2828.7|2828.7|2828.7|0
1655128450000|2022-06-13 13:54:10|2828.78|2828.78|2828.78|2828.78|2828.78|2828.78|2828.78|2828.78|0
1655128460000|2022-06-13 13:54:20|2828.86|2828.86|2829.52|2829.52|2829.52|2829.52|2828.86|2828.86|0
1655128470000|2022-06-13 13:54:30|2829.63|2829.63|2830.03|2830.03|2830.03|2830.03|2829.63|2829.63|0
1655128480000|2022-06-13 13:54:40|2830.1|2830.1|2830.28|2830.28|2830.28|2830.28|2830.1|2830.1|0
1655128490000|2022-06-13 13:54:50|2830.15|2830.15|2830.15|2830.15|2830.15|2830.15|2830.15|2830.15|0
1655128500000|2022-06-13 13:55:00|2830.28|2830.28|2830.56|2830.56|2830.56|2830.56|2830.28|2830.28|0
1655128510000|2022-06-13 13:55:10|2830.66|2830.66|2830.77|2830.77|2830.77|2830.77|2830.66|2830.66|0
1655128530000|2022-06-13 13:55:30|2831.01|2831.01|2831.01|2831.01|2831.01|2831.01|2831.01|2831.01|0
1655128550000|2022-06-13 13:55:50|2831.11|2831.11|2831.11|2831.11|2831.11|2831.11|2831.11|2831.11|0
1655128560000|2022-06-13 13:56:00|2831.24|2831.24|2831.62|2831.62|2831.62|2831.62|2831.24|2831.24|0
1655128590000|2022-06-13 13:56:30|2831.72|2831.72|2831.82|2831.82|2831.82|2831.82|2831.72|2831.72|0
1655128600000|2022-06-13 13:56:40|2832.01|2832.01|2831.65|2831.65|2832.01|2832.01|2831.65|2831.65|0
1655128610000|2022-06-13 13:56:50|2831.85|2831.85|2832.03|2832.03|2832.03|2832.03|2831.85|2831.85|0
1655128620000|2022-06-13 13:57:00|2831.83|2831.83|2831.8|2831.8|2831.83|2831.83|2831.8|2831.8|0
1655128630000|2022-06-13 13:57:10|2831.76|2831.76|2831.76|2831.76|2831.76|2831.76|2831.76|2831.76|0
1655128640000|2022-06-13 13:57:20|2831.86|2831.86|2832.04|2832.04|2832.04|2832.04|2831.86|2831.86|0
1655128650000|2022-06-13 13:57:30|2832.71|2832.71|2832.5|2832.5|2832.71|2832.71|2832.37|2832.37|0
1655128660000|2022-06-13 13:57:40|2832.58|2832.58|2832.1|2832.1|2832.68|2832.68|2832|2832|0
1655128670000|2022-06-13 13:57:50|2832.22|2832.22|2832.33|2832.33|2832.33|2832.33|2832.22|2832.22|0
1655128680000|2022-06-13 13:58:00|2832.38|2832.38|2832.1|2832.1|2832.45|2832.45|2832.1|2832.1|0
1655128690000|2022-06-13 13:58:10|2831.83|2831.83|2832.39|2832.39|2832.39|2832.39|2831.83|2831.83|0
1655128700000|2022-06-13 13:58:20|2832.35|2832.35|2832.35|2832.35|2832.35|2832.35|2832.35|2832.35|0
1655128710000|2022-06-13 13:58:30|2832.46|2832.46|2832.46|2832.46|2832.46|2832.46|2832.3|2832.3|0
1655128720000|2022-06-13 13:58:40|2832.56|2832.56|2832.58|2832.58|2832.58|2832.58|2832.56|2832.56|0
1655128730000|2022-06-13 13:58:50|2832.63|2832.63|2832.66|2832.66|2832.76|2832.76|2832.63|2832.63|0
1655128740000|2022-06-13 13:59:00|2832.76|2832.76|2833.03|2833.03|2833.03|2833.03|2832.76|2832.76|0
1655128750000|2022-06-13 13:59:10|2833.11|2833.11|2833.08|2833.08|2833.11|2833.11|2832.97|2832.97|0
1655128760000|2022-06-13 13:59:20|2832.9|2832.9|2832.9|2832.9|2832.9|2832.9|2832.9|2832.9|0
1655128770000|2022-06-13 13:59:30|2832.8|2832.8|2832.69|2832.69|2832.93|2832.93|2832.59|2832.59|0
1655128790000|2022-06-13 13:59:50|2832.54|2832.54|2833.15|2833.15|2833.15|2833.15|2832.33|2832.33|0
1655128800000|2022-06-13 14:00:00|2833.36|2833.36|2833.88|2833.88|2833.91|2833.91|2833.36|2833.36|0
1655128810000|2022-06-13 14:00:10|2834.04|2834.04|2834|2834|2834.04|2834.04|2833.96|2833.96|0
1655128820000|2022-06-13 14:00:20|2834.05|2834.05|2833.66|2833.66|2834.05|2834.05|2833.66|2833.66|0
1655128830000|2022-06-13 14:00:30|2833.8|2833.8|2833.9|2833.9|2833.9|2833.9|2833.8|2833.8|0
1655128840000|2022-06-13 14:00:40|2834.14|2834.14|2834.14|2834.14|2834.14|2834.14|2834.14|2834.14|0
1655128850000|2022-06-13 14:00:50|2834.24|2834.24|2834.24|2834.24|2834.24|2834.24|2834.24|2834.24|0
1655128860000|2022-06-13 14:01:00|2834.32|2834.32|2834.66|2834.66|2834.7|2834.7|2834.32|2834.32|0
1655128870000|2022-06-13 14:01:10|2834.75|2834.75|2834.46|2834.46|2834.75|2834.75|2834.31|2834.31|0
1655128880000|2022-06-13 14:01:20|2834.35|2834.35|2834.42|2834.42|2834.42|2834.42|2834.11|2834.11|0
1655128890000|2022-06-13 14:01:30|2834.6|2834.6|2834.73|2834.73|2834.73|2834.73|2834.6|2834.6|0
1655128900000|2022-06-13 14:01:40|2834.87|2834.87|2834.98|2834.98|2834.98|2834.98|2834.87|2834.87|0
1655128910000|2022-06-13 14:01:50|2835.14|2835.14|2835.14|2835.14|2835.14|2835.14|2835.14|2835.14|0
1655128920000|2022-06-13 14:02:00|2835.24|2835.24|2835.42|2835.42|2835.42|2835.42|2835.24|2835.24|0
1655128930000|2022-06-13 14:02:10|2835.26|2835.26|2835.29|2835.29|2835.29|2835.29|2835.26|2835.26|0
1655128940000|2022-06-13 14:02:20|2835.02|2835.02|2835.29|2835.29|2835.29|2835.29|2835.02|2835.02|0
1655128960000|2022-06-13 14:02:40|2835.2|2835.2|2835.2|2835.2|2835.2|2835.2|2835.2|2835.2|0
1655128970000|2022-06-13 14:02:50|2835.06|2835.06|2835.01|2835.01|2835.06|2835.06|2835.01|2835.01|0
1655128980000|2022-06-13 14:03:00|2834.67|2834.67|2834.61|2834.61|2834.91|2834.91|2834.61|2834.61|0
1655129000000|2022-06-13 14:03:20|2834.5|2834.5|2834.46|2834.46|2834.5|2834.5|2834.33|2834.33|0
1655129010000|2022-06-13 14:03:30|2834.42|2834.42|2834.49|2834.49|2834.49|2834.49|2834.42|2834.42|0
1655129020000|2022-06-13 14:03:40|2834.39|2834.39|2834.2|2834.2|2834.39|2834.39|2834.12|2834.12|0
1655129030000|2022-06-13 14:03:50|2834.13|2834.13|2834.08|2834.08|2834.13|2834.13|2834.08|2834.08|0
1655129040000|2022-06-13 14:04:00|2833.92|2833.92|2833.88|2833.88|2833.96|2833.96|2833.88|2833.88|0
1655129060000|2022-06-13 14:04:20|2833.98|2833.98|2834.09|2834.09|2834.09|2834.09|2833.98|2833.98|0
1655129070000|2022-06-13 14:04:30|2834.01|2834.01|2834.05|2834.05|2834.05|2834.05|2834.01|2834.01|0
1655129080000|2022-06-13 14:04:40|2834.15|2834.15|2834.19|2834.19|2834.19|2834.19|2834.15|2834.15|0
1655129100000|2022-06-13 14:05:00|2834.16|2834.16|2834.12|2834.12|2834.16|2834.16|2834.12|2834.12|0
1655129120000|2022-06-13 14:05:20|2834.2|2834.2|2835.44|2835.44|2835.44|2835.44|2834.2|2834.2|0
1655129130000|2022-06-13 14:05:30|2835.68|2835.68|2835.68|2835.68|2835.68|2835.68|2835.68|2835.68|0
1655129140000|2022-06-13 14:05:40|2835.76|2835.76|2835.94|2835.94|2835.94|2835.94|2835.76|2835.76|0
1655129150000|2022-06-13 14:05:50|2836.34|2836.34|2836.52|2836.52|2836.52|2836.52|2836.34|2836.34|0
1655129160000|2022-06-13 14:06:00|2836.56|2836.56|2836.43|2836.43|2836.63|2836.63|2836.43|2836.43|0
1655129170000|2022-06-13 14:06:10|2836.3|2836.3|2835.98|2835.98|2836.48|2836.48|2835.98|2835.98|0
1655129180000|2022-06-13 14:06:20|2835.42|2835.42|2835.33|2835.33|2835.42|2835.42|2835.33|2835.33|0
1655129190000|2022-06-13 14:06:30|2834.73|2834.73|2834.63|2834.63|2834.73|2834.73|2834.63|2834.63|0
1655129200000|2022-06-13 14:06:40|2834.36|2834.36|2834.26|2834.26|2834.36|2834.36|2834.26|2834.26|0
1655129210000|2022-06-13 14:06:50|2834.08|2834.08|2834|2834|2834.08|2834.08|2834|2834|0
1655129220000|2022-06-13 14:07:00|2833.82|2833.82|2833.46|2833.46|2833.82|2833.82|2833.46|2833.46|0
1655129230000|2022-06-13 14:07:10|2833.36|2833.36|2833.33|2833.33|2833.44|2833.44|2833.25|2833.25|0
1655129240000|2022-06-13 14:07:20|2833.23|2833.23|2833.2|2833.2|2833.33|2833.33|2833.2|2833.2|0
1655129260000|2022-06-13 14:07:40|2833.3|2833.3|2833.28|2833.28|2833.3|2833.3|2833.14|2833.14|0
1655129270000|2022-06-13 14:07:50|2833.41|2833.41|2833.41|2833.41|2833.41|2833.41|2833.41|2833.41|0
1655129280000|2022-06-13 14:08:00|2833.14|2833.14|2833.46|2833.46|2833.53|2833.53|2833.14|2833.14|0
1655129290000|2022-06-13 14:08:10|2833.19|2833.19|2833.15|2833.15|2833.19|2833.19|2833.11|2833.11|0
1655129300000|2022-06-13 14:08:20|2833.08|2833.08|2832.82|2832.82|2833.08|2833.08|2832.82|2832.82|0
1655129310000|2022-06-13 14:08:30|2832.64|2832.64|2832.53|2832.53|2832.64|2832.64|2832.53|2832.53|0
1655129320000|2022-06-13 14:08:40|2832.13|2832.13|2832.13|2832.13|2832.13|2832.13|2832.13|2832.13|0
1655129340000|2022-06-13 14:09:00|2832.06|2832.06|2832.06|2832.06|2832.06|2832.06|2832.06|2832.06|0
1655129350000|2022-06-13 14:09:10|2831.81|2831.81|2830.82|2830.82|2831.81|2831.81|2830.82|2830.82|0
1655129360000|2022-06-13 14:09:20|2830.65|2830.65|2830.86|2830.86|2830.86|2830.86|2830.65|2830.65|0
1655129370000|2022-06-13 14:09:30|2830.96|2830.96|2830.74|2830.74|2830.96|2830.96|2830.74|2830.74|0
1655129380000|2022-06-13 14:09:40|2830.62|2830.62|2829.44|2829.44|2830.62|2830.62|2829.44|2829.44|0
1655129390000|2022-06-13 14:09:50|2829.28|2829.28|2829.1|2829.1|2829.28|2829.28|2829.1|2829.1|0
1655129400000|2022-06-13 14:10:00|2829|2829|2829.14|2829.14|2829.14|2829.14|2828.9|2828.9|0
1655129410000|2022-06-13 14:10:10|2829.06|2829.06|2829.1|2829.1|2829.1|2829.1|2829.06|2829.06|0
1655129430000|2022-06-13 14:10:30|2829|2829|2828.76|2828.76|2829|2829|2828.76|2828.76|0
1655129440000|2022-06-13 14:10:40|2828.68|2828.68|2828.42|2828.42|2828.68|2828.68|2828.42|2828.42|0
1655129450000|2022-06-13 14:10:50|2828.32|2828.32|2828.02|2828.02|2828.32|2828.32|2828.02|2828.02|0
1655129460000|2022-06-13 14:11:00|2827.92|2827.92|2826.56|2826.56|2827.92|2827.92|2826.56|2826.56|0
1655129470000|2022-06-13 14:11:10|2826.48|2826.48|2826.48|2826.48|2826.64|2826.64|2826.37|2826.37|0
1655129480000|2022-06-13 14:11:20|2826.14|2826.14|2825.71|2825.71|2826.21|2826.21|2825.71|2825.71|0
1655129490000|2022-06-13 14:11:30|2825.64|2825.64|2825.35|2825.35|2825.64|2825.64|2825.35|2825.35|0
1655129500000|2022-06-13 14:11:40|2824.95|2824.95|2824.95|2824.95|2824.95|2824.95|2824.95|2824.95|0
1655129510000|2022-06-13 14:11:50|2824.81|2824.81|2824.81|2824.81|2824.81|2824.81|2824.81|2824.81|0
1655129520000|2022-06-13 14:12:00|2824.74|2824.74|2824.54|2824.54|2824.74|2824.74|2824.54|2824.54|0
1655129530000|2022-06-13 14:12:10|2824.46|2824.46|2824.06|2824.06|2824.46|2824.46|2824.06|2824.06|0
1655129540000|2022-06-13 14:12:20|2824.19|2824.19|2824.53|2824.53|2824.53|2824.53|2824.19|2824.19|0
1655129570000|2022-06-13 14:12:50|2824.82|2824.82|2824.9|2824.9|2824.9|2824.9|2824.74|2824.74|0
1655129580000|2022-06-13 14:13:00|2824.98|2824.98|2825.12|2825.12|2825.15|2825.15|2824.97|2824.97|0
1655129590000|2022-06-13 14:13:10|2825.04|2825.04|2825.04|2825.04|2825.04|2825.04|2825.04|2825.04|0
1655129600000|2022-06-13 14:13:20|2824.87|2824.87|2824.79|2824.79|2825|2825|2824.79|2824.79|0
1655129610000|2022-06-13 14:13:30|2824.68|2824.68|2824.68|2824.68|2824.68|2824.68|2824.68|2824.68|0
1655129620000|2022-06-13 14:13:40|2824.57|2824.57|2823.93|2823.93|2824.57|2824.57|2823.93|2823.93|0
1655129640000|2022-06-13 14:14:00|2823.85|2823.85|2823.88|2823.88|2823.93|2823.93|2823.8|2823.8|0
1655129650000|2022-06-13 14:14:10|2823.84|2823.84|2823.86|2823.86|2823.97|2823.97|2823.84|2823.84|0
1655129660000|2022-06-13 14:14:20|2823.82|2823.82|2823.45|2823.45|2823.82|2823.82|2823.45|2823.45|0
1655129670000|2022-06-13 14:14:30|2823.37|2823.37|2823.11|2823.11|2823.37|2823.37|2823.11|2823.11|0
1655129680000|2022-06-13 14:14:40|2823.21|2823.21|2823.21|2823.21|2823.21|2823.21|2823.21|2823.21|0
1655129700000|2022-06-13 14:15:00|2823.29|2823.29|2823.29|2823.29|2823.29|2823.29|2823.29|2823.29|0
1655129710000|2022-06-13 14:15:10|2823.42|2823.42|2822.84|2822.84|2823.42|2823.42|2822.84|2822.84|0
1655129720000|2022-06-13 14:15:20|2822.72|2822.72|2822.72|2822.72|2822.72|2822.72|2822.72|2822.72|0
1655129730000|2022-06-13 14:15:30|2822.83|2822.83|2822.7|2822.7|2822.83|2822.83|2822.7|2822.7|0
1655129740000|2022-06-13 14:15:40|2822.77|2822.77|2822.69|2822.69|2822.77|2822.77|2822.62|2822.62|0
1655129750000|2022-06-13 14:15:50|2822.62|2822.62|2822.41|2822.41|2822.62|2822.62|2822.41|2822.41|0
1655129760000|2022-06-13 14:16:00|2822.54|2822.54|2822.54|2822.54|2822.54|2822.54|2822.54|2822.54|0
1655129770000|2022-06-13 14:16:10|2822.43|2822.43|2822.43|2822.43|2822.43|2822.43|2822.43|2822.43|0
1655129780000|2022-06-13 14:16:20|2822.53|2822.53|2822.59|2822.59|2822.59|2822.59|2822.41|2822.41|0
1655129790000|2022-06-13 14:16:30|2822.54|2822.54|2822.18|2822.18|2822.54|2822.54|2822.18|2822.18|0
1655129800000|2022-06-13 14:16:40|2822.02|2822.02|2822.31|2822.31|2822.31|2822.31|2822.02|2822.02|0
1655129810000|2022-06-13 14:16:50|2822.35|2822.35|2822.35|2822.35|2822.35|2822.35|2822.35|2822.35|0
1655129840000|2022-06-13 14:17:20|2822.25|2822.25|2822.25|2822.25|2822.33|2822.33|2822.25|2822.25|0
1655129850000|2022-06-13 14:17:30|2822.11|2822.11|2821.9|2821.9|2822.11|2822.11|2821.9|2821.9|0
1655129860000|2022-06-13 14:17:40|2821.86|2821.86|2821.88|2821.88|2821.96|2821.96|2821.86|2821.86|0
1655129870000|2022-06-13 14:17:50|2821.8|2821.8|2821.98|2821.98|2821.98|2821.98|2821.8|2821.8|0
1655129880000|2022-06-13 14:18:00|2821.9|2821.9|2821.64|2821.64|2821.9|2821.9|2821.64|2821.64|0
1655129890000|2022-06-13 14:18:10|2821.57|2821.57|2821.33|2821.33|2821.57|2821.57|2821.33|2821.33|0
1655129900000|2022-06-13 14:18:20|2821.36|2821.36|2821.36|2821.36|2821.36|2821.36|2821.36|2821.36|0
1655129910000|2022-06-13 14:18:30|2821.44|2821.44|2821.41|2821.41|2821.44|2821.44|2821.41|2821.41|0
1655129920000|2022-06-13 14:18:40|2821.45|2821.45|2821.42|2821.42|2821.5|2821.5|2821.42|2821.42|0
1655129930000|2022-06-13 14:18:50|2821.35|2821.35|2820.45|2820.45|2821.42|2821.42|2820.45|2820.45|0
1655129940000|2022-06-13 14:19:00|2820.52|2820.52|2820.17|2820.17|2820.85|2820.85|2820.17|2820.17|0
1655129950000|2022-06-13 14:19:10|2820.08|2820.08|2820.36|2820.36|2820.36|2820.36|2819.94|2819.94|0
1655129960000|2022-06-13 14:19:20|2820.2|2820.2|2820.09|2820.09|2820.2|2820.2|2820.09|2820.09|0
1655129990000|2022-06-13 14:19:50|2820.16|2820.16|2820.02|2820.02|2820.16|2820.16|2820.02|2820.02|0
1655130000000|2022-06-13 14:20:00|2820.29|2820.29|2819.93|2819.93|2820.29|2820.29|2819.93|2819.93|0
1655130020000|2022-06-13 14:20:20|2819.79|2819.79|2818.86|2818.86|2819.79|2819.79|2818.86|2818.86|0
1655130030000|2022-06-13 14:20:30|2818.81|2818.81|2818.25|2818.25|2818.81|2818.81|2818.25|2818.25|0
1655130050000|2022-06-13 14:20:50|2818.17|2818.17|2818.25|2818.25|2818.25|2818.25|2818.17|2818.17|0
1655130060000|2022-06-13 14:21:00|2818.39|2818.39|2818.45|2818.45|2818.61|2818.61|2818.31|2818.31|0
1655130070000|2022-06-13 14:21:10|2818.55|2818.55|2818.53|2818.53|2818.63|2818.63|2818.53|2818.53|0
1655130080000|2022-06-13 14:21:20|2818.42|2818.42|2818.42|2818.42|2818.42|2818.42|2818.42|2818.42|0
1655130090000|2022-06-13 14:21:30|2818.33|2818.33|2817.85|2817.85|2818.33|2818.33|2817.85|2817.85|0
1655130100000|2022-06-13 14:21:40|2817.71|2817.71|2817.74|2817.74|2817.74|2817.74|2817.71|2817.71|0
1655130120000|2022-06-13 14:22:00|2817.87|2817.87|2817.99|2817.99|2817.99|2817.99|2817.87|2817.87|0
1655130130000|2022-06-13 14:22:10|2818.04|2818.04|2818.04|2818.04|2818.04|2818.04|2818.04|2818.04|0
1655130140000|2022-06-13 14:22:20|2818.12|2818.12|2818.12|2818.12|2818.12|2818.12|2818.12|2818.12|0
1655130150000|2022-06-13 14:22:30|2817.99|2817.99|2817.88|2817.88|2817.99|2817.99|2817.88|2817.88|0
1655130160000|2022-06-13 14:22:40|2817.99|2817.99|2817.99|2817.99|2817.99|2817.99|2817.99|2817.99|0
1655130170000|2022-06-13 14:22:50|2817.97|2817.97|2817.43|2817.43|2817.97|2817.97|2817.43|2817.43|0
1655130180000|2022-06-13 14:23:00|2817.34|2817.34|2817.2|2817.2|2817.34|2817.34|2817.2|2817.2|0
1655130190000|2022-06-13 14:23:10|2817.13|2817.13|2817.02|2817.02|2817.13|2817.13|2817.02|2817.02|0
1655130200000|2022-06-13 14:23:20|2817|2817|2817.26|2817.26|2817.26|2817.26|2817|2817|0
1655130210000|2022-06-13 14:23:30|2817.15|2817.15|2816.97|2816.97|2817.15|2817.15|2816.83|2816.83|0
1655130220000|2022-06-13 14:23:40|2816.83|2816.83|2816.64|2816.64|2816.83|2816.83|2816.64|2816.64|0
1655130230000|2022-06-13 14:23:50|2816.35|2816.35|2815.75|2815.75|2816.35|2816.35|2815.75|2815.75|0
1655130240000|2022-06-13 14:24:00|2815.53|2815.53|2814.1|2814.1|2815.53|2815.53|2814.05|2814.05|0
1655130250000|2022-06-13 14:24:10|2814.02|2814.02|2814.02|2814.02|2814.02|2814.02|2814.02|2814.02|0
1655130260000|2022-06-13 14:24:20|2813.75|2813.75|2813.62|2813.62|2813.75|2813.75|2813.62|2813.62|0
1655130270000|2022-06-13 14:24:30|2813.66|2813.66|2813.08|2813.08|2813.73|2813.73|2813.04|2813.04|0
1655130280000|2022-06-13 14:24:40|2813.12|2813.12|2813.3|2813.3|2813.3|2813.3|2812.96|2812.96|0
1655130300000|2022-06-13 14:25:00|2813.52|2813.52|2813.8|2813.8|2813.8|2813.8|2813.49|2813.49|0
1655130310000|2022-06-13 14:25:10|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|0
1655130320000|2022-06-13 14:25:20|2814.09|2814.09|2814.09|2814.09|2814.17|2814.17|2814.09|2814.09|0
1655130330000|2022-06-13 14:25:30|2814.01|2814.01|2813.98|2813.98|2814.01|2814.01|2813.88|2813.88|0
1655130340000|2022-06-13 14:25:40|2814.12|2814.12|2814.26|2814.26|2814.26|2814.26|2814.12|2814.12|0
1655130360000|2022-06-13 14:26:00|2814.13|2814.13|2813.92|2813.92|2814.13|2814.13|2813.92|2813.92|0
1655130370000|2022-06-13 14:26:10|2813.79|2813.79|2813.98|2813.98|2814.05|2814.05|2813.79|2813.79|0
1655130380000|2022-06-13 14:26:20|2813.71|2813.71|2813.71|2813.71|2813.71|2813.71|2813.71|2813.71|0
1655130390000|2022-06-13 14:26:30|2813.58|2813.58|2813.66|2813.66|2813.66|2813.66|2813.58|2813.58|0
1655130410000|2022-06-13 14:26:50|2813.53|2813.53|2813.5|2813.5|2813.53|2813.53|2813.43|2813.43|0
1655130430000|2022-06-13 14:27:10|2813.63|2813.63|2814.07|2814.07|2814.11|2814.11|2813.63|2813.63|0
1655130440000|2022-06-13 14:27:20|2814.17|2814.17|2814.33|2814.33|2814.33|2814.33|2814.17|2814.17|0
1655130450000|2022-06-13 14:27:30|2814.25|2814.25|2814.32|2814.32|2814.32|2814.32|2814.25|2814.25|0
1655130460000|2022-06-13 14:27:40|2814.11|2814.11|2814.11|2814.11|2814.11|2814.11|2814.11|2814.11|0
1655130470000|2022-06-13 14:27:50|2813.97|2813.97|2813.8|2813.8|2813.97|2813.97|2813.8|2813.8|0
1655130480000|2022-06-13 14:28:00|2813.64|2813.64|2813.71|2813.71|2813.71|2813.71|2813.64|2813.64|0
1655130490000|2022-06-13 14:28:10|2813.76|2813.76|2813.41|2813.41|2813.8|2813.8|2813.41|2813.41|0
1655130500000|2022-06-13 14:28:20|2813.3|2813.3|2813.08|2813.08|2813.3|2813.3|2813.08|2813.08|0
1655130510000|2022-06-13 14:28:30|2813.16|2813.16|2813.16|2813.16|2813.16|2813.16|2813.16|2813.16|0
1655130520000|2022-06-13 14:28:40|2813.4|2813.4|2813.3|2813.3|2813.4|2813.4|2813.3|2813.3|0
1655130530000|2022-06-13 14:28:50|2813.4|2813.4|2813.78|2813.78|2813.78|2813.78|2813.4|2813.4|0
1655130550000|2022-06-13 14:29:10|2813.93|2813.93|2814.66|2814.66|2814.66|2814.66|2813.93|2813.93|0
1655130560000|2022-06-13 14:29:20|2814.53|2814.53|2813.95|2813.95|2814.53|2814.53|2813.95|2813.95|0
1655130570000|2022-06-13 14:29:30|2814.02|2814.02|2813.89|2813.89|2814.02|2814.02|2813.89|2813.89|0
1655130580000|2022-06-13 14:29:40|2813.78|2813.78|2813.85|2813.85|2813.85|2813.85|2813.78|2813.78|0
1655130590000|2022-06-13 14:29:50|2813.77|2813.77|2812.22|2812.22|2813.77|2813.77|2812.22|2812.22|0
1655130600000|2022-06-13 14:30:00|2812.11|2812.11|2811.98|2811.98|2812.11|2812.11|2811.85|2811.85|0
1655130610000|2022-06-13 14:30:10|2811.91|2811.91|2811.91|2811.91|2811.91|2811.91|2811.91|2811.91|0
1655130620000|2022-06-13 14:30:20|2811.84|2811.84|2811.91|2811.91|2811.91|2811.91|2811.84|2811.84|0
1655130630000|2022-06-13 14:30:30|2812.27|2812.27|2812.72|2812.72|2812.85|2812.85|2812.27|2812.27|0
1655130640000|2022-06-13 14:30:40|2812.62|2812.62|2812.73|2812.73|2812.73|2812.73|2812.62|2812.62|0
1655130650000|2022-06-13 14:30:50|2812.86|2812.86|2812.73|2812.73|2812.86|2812.86|2812.73|2812.73|0
1655130660000|2022-06-13 14:31:00|2812.61|2812.61|2812.79|2812.79|2812.79|2812.79|2812.61|2812.61|0
1655130670000|2022-06-13 14:31:10|2812.65|2812.65|2812.87|2812.87|2812.87|2812.87|2812.58|2812.58|0
1655130680000|2022-06-13 14:31:20|2812.83|2812.83|2812.31|2812.31|2812.83|2812.83|2812.31|2812.31|0
1655130690000|2022-06-13 14:31:30|2812.23|2812.23|2812.23|2812.23|2812.23|2812.23|2812.23|2812.23|0
1655130700000|2022-06-13 14:31:40|2811.69|2811.69|2811.8|2811.8|2811.8|2811.8|2811.5|2811.5|0
1655130710000|2022-06-13 14:31:50|2811.72|2811.72|2812.26|2812.26|2812.26|2812.26|2811.72|2811.72|0
1655130720000|2022-06-13 14:32:00|2812.33|2812.33|2813.17|2813.17|2813.18|2813.18|2812.31|2812.31|0
1655130730000|2022-06-13 14:32:10|2813.28|2813.28|2813.04|2813.04|2813.28|2813.28|2813.04|2813.04|0
1655130740000|2022-06-13 14:32:20|2812.91|2812.91|2812.87|2812.87|2813.08|2813.08|2812.87|2812.87|0
1655130750000|2022-06-13 14:32:30|2812.79|2812.79|2812.79|2812.79|2812.79|2812.79|2812.79|2812.79|0
1655130760000|2022-06-13 14:32:40|2812.87|2812.87|2813.22|2813.22|2813.22|2813.22|2812.87|2812.87|0
1655130770000|2022-06-13 14:32:50|2813.6|2813.6|2813.91|2813.91|2813.91|2813.91|2813.46|2813.46|0
1655130780000|2022-06-13 14:33:00|2814|2814|2814.19|2814.19|2814.32|2814.32|2814|2814|0
1655130790000|2022-06-13 14:33:10|2814.08|2814.08|2814.74|2814.74|2814.74|2814.74|2814.08|2814.08|0
1655130800000|2022-06-13 14:33:20|2814.57|2814.57|2814.32|2814.32|2814.58|2814.58|2814.3|2814.3|0
1655130810000|2022-06-13 14:33:30|2814.46|2814.46|2814.39|2814.39|2814.46|2814.46|2814.39|2814.39|0
1655130830000|2022-06-13 14:33:50|2814.47|2814.47|2814.47|2814.47|2814.47|2814.47|2814.47|2814.47|0
1655130840000|2022-06-13 14:34:00|2814.87|2814.87|2814.87|2814.87|2814.87|2814.87|2814.68|2814.68|0
1655130850000|2022-06-13 14:34:10|2814.91|2814.91|2815.07|2815.07|2815.07|2815.07|2814.91|2814.91|0
1655130860000|2022-06-13 14:34:20|2814.81|2814.81|2814.67|2814.67|2814.92|2814.92|2814.65|2814.65|0
1655130870000|2022-06-13 14:34:30|2814.8|2814.8|2814.8|2814.8|2814.8|2814.8|2814.8|2814.8|0
1655130880000|2022-06-13 14:34:40|2814.67|2814.67|2814.9|2814.9|2814.9|2814.9|2814.67|2814.67|0
1655130890000|2022-06-13 14:34:50|2814.83|2814.83|2814.9|2814.9|2814.9|2814.9|2814.83|2814.83|0
1655130900000|2022-06-13 14:35:00|2814.98|2814.98|2814.98|2814.98|2814.98|2814.98|2814.98|2814.98|0
1655130910000|2022-06-13 14:35:10|2814.87|2814.87|2814.87|2814.87|2814.87|2814.87|2814.87|2814.87|0
1655130920000|2022-06-13 14:35:20|2814.94|2814.94|2814.68|2814.68|2814.94|2814.94|2814.54|2814.54|0
1655130930000|2022-06-13 14:35:30|2814.78|2814.78|2814.89|2814.89|2814.89|2814.89|2814.78|2814.78|0
1655130940000|2022-06-13 14:35:40|2815.16|2815.16|2815.16|2815.16|2815.16|2815.16|2815.16|2815.16|0
1655130950000|2022-06-13 14:35:50|2815.24|2815.24|2815.27|2815.27|2815.44|2815.44|2815.14|2815.14|0
1655130960000|2022-06-13 14:36:00|2815.15|2815.15|2815.26|2815.26|2815.26|2815.26|2815.15|2815.15|0
1655130970000|2022-06-13 14:36:10|2815.39|2815.39|2815.99|2815.99|2815.99|2815.99|2815.39|2815.39|0
1655130980000|2022-06-13 14:36:20|2816.07|2816.07|2816.24|2816.24|2816.24|2816.24|2816.07|2816.07|0
1655131000000|2022-06-13 14:36:40|2816.14|2816.14|2816.37|2816.37|2816.37|2816.37|2816.14|2816.14|0
1655131010000|2022-06-13 14:36:50|2816.27|2816.27|2816.45|2816.45|2816.45|2816.45|2816.27|2816.27|0
1655131020000|2022-06-13 14:37:00|2816.34|2816.34|2816.47|2816.47|2816.55|2816.55|2816.34|2816.34|0
1655131030000|2022-06-13 14:37:10|2816.37|2816.37|2816.37|2816.37|2816.37|2816.37|2816.37|2816.37|0
1655131040000|2022-06-13 14:37:20|2816.47|2816.47|2816.47|2816.47|2816.47|2816.47|2816.47|2816.47|0
1655131060000|2022-06-13 14:37:40|2816.34|2816.34|2816.34|2816.34|2816.34|2816.34|2816.34|2816.34|0
1655131070000|2022-06-13 14:37:50|2816.49|2816.49|2815.64|2815.64|2816.56|2816.56|2815.64|2815.64|0
1655131080000|2022-06-13 14:38:00|2815.56|2815.56|2815.56|2815.56|2815.56|2815.56|2815.56|2815.56|0
1655131090000|2022-06-13 14:38:10|2815.49|2815.49|2815.39|2815.39|2815.49|2815.49|2815.39|2815.39|0
1655131110000|2022-06-13 14:38:30|2815.47|2815.47|2815.55|2815.55|2815.55|2815.55|2815.47|2815.47|0
1655131120000|2022-06-13 14:38:40|2815.62|2815.62|2815.62|2815.62|2815.62|2815.62|2815.62|2815.62|0
1655131130000|2022-06-13 14:38:50|2815.42|2815.42|2815.16|2815.16|2815.42|2815.42|2815.16|2815.16|0
1655131140000|2022-06-13 14:39:00|2814.95|2814.95|2814.6|2814.6|2814.95|2814.95|2814.6|2814.6|0
1655131150000|2022-06-13 14:39:10|2814.87|2814.87|2814.9|2814.9|2814.96|2814.96|2814.87|2814.87|0
1655131160000|2022-06-13 14:39:20|2814.92|2814.92|2814.84|2814.84|2814.92|2814.92|2814.84|2814.84|0
1655131180000|2022-06-13 14:39:40|2814.31|2814.31|2814.65|2814.65|2814.65|2814.65|2814.31|2814.31|0
1655131190000|2022-06-13 14:39:50|2814.55|2814.55|2814.89|2814.89|2814.89|2814.89|2814.55|2814.55|0
1655131200000|2022-06-13 14:40:00|2814.77|2814.77|2814.96|2814.96|2814.96|2814.96|2814.77|2814.77|0
1655131210000|2022-06-13 14:40:10|2814.78|2814.78|2814.78|2814.78|2814.78|2814.78|2814.78|2814.78|0
1655131230000|2022-06-13 14:40:30|2814.62|2814.62|2814.49|2814.49|2814.62|2814.62|2814.49|2814.49|0
1655131240000|2022-06-13 14:40:40|2814.41|2814.41|2814.37|2814.37|2814.41|2814.41|2814.37|2814.37|0
1655131250000|2022-06-13 14:40:50|2814.1|2814.1|2813.36|2813.36|2814.24|2814.24|2813.36|2813.36|0
1655131260000|2022-06-13 14:41:00|2813.47|2813.47|2813.63|2813.63|2813.63|2813.63|2813.47|2813.47|0
1655131270000|2022-06-13 14:41:10|2813.59|2813.59|2813.11|2813.11|2813.59|2813.59|2813.11|2813.11|0
1655131280000|2022-06-13 14:41:20|2813.02|2813.02|2813.13|2813.13|2813.13|2813.13|2813.02|2813.02|0
1655131290000|2022-06-13 14:41:30|2813.15|2813.15|2813.15|2813.15|2813.15|2813.15|2813.15|2813.15|0
1655131300000|2022-06-13 14:41:40|2813.2|2813.2|2813.67|2813.67|2813.67|2813.67|2813.2|2813.2|0
1655131320000|2022-06-13 14:42:00|2813.6|2813.6|2813.64|2813.64|2813.75|2813.75|2813.6|2813.6|0
1655131330000|2022-06-13 14:42:10|2813.8|2813.8|2813.82|2813.82|2813.82|2813.82|2813.8|2813.8|0
1655131340000|2022-06-13 14:42:20|2813.72|2813.72|2813.59|2813.59|2813.72|2813.72|2813.59|2813.59|0
1655131350000|2022-06-13 14:42:30|2813.51|2813.51|2813.51|2813.51|2813.51|2813.51|2813.51|2813.51|0
1655131360000|2022-06-13 14:42:40|2813.43|2813.43|2812.68|2812.68|2813.43|2813.43|2812.68|2812.68|0
1655131370000|2022-06-13 14:42:50|2812.42|2812.42|2812.28|2812.28|2812.42|2812.42|2812.28|2812.28|0
1655131380000|2022-06-13 14:43:00|2812.2|2812.2|2812.2|2812.2|2812.2|2812.2|2812.2|2812.2|0
1655131390000|2022-06-13 14:43:10|2812.18|2812.18|2811.99|2811.99|2812.18|2812.18|2811.59|2811.59|0
1655131400000|2022-06-13 14:43:20|2812.1|2812.1|2812.13|2812.13|2812.13|2812.13|2812.1|2812.1|0
1655131410000|2022-06-13 14:43:30|2811.99|2811.99|2812.22|2812.22|2812.26|2812.26|2811.99|2811.99|0
1655131420000|2022-06-13 14:43:40|2812.12|2812.12|2812.46|2812.46|2812.51|2812.51|2812.12|2812.12|0
1655131430000|2022-06-13 14:43:50|2812.51|2812.51|2812.43|2812.43|2812.51|2812.51|2812.22|2812.22|0
1655131440000|2022-06-13 14:44:00|2812.47|2812.47|2812.26|2812.26|2812.47|2812.47|2812.26|2812.26|0
1655131450000|2022-06-13 14:44:10|2812.22|2812.22|2811.68|2811.68|2812.26|2812.26|2811.68|2811.68|0
1655131460000|2022-06-13 14:44:20|2811.6|2811.6|2811.3|2811.3|2811.6|2811.6|2811.26|2811.26|0
1655131470000|2022-06-13 14:44:30|2811.38|2811.38|2811.36|2811.36|2811.38|2811.38|2811.36|2811.36|0
1655131480000|2022-06-13 14:44:40|2811.22|2811.22|2811.22|2811.22|2811.22|2811.22|2811.22|2811.22|0
1655131490000|2022-06-13 14:44:50|2811.3|2811.3|2811.3|2811.3|2811.3|2811.3|2811.3|2811.3|0
1655131500000|2022-06-13 14:45:00|2811.09|2811.09|2810.93|2810.93|2811.09|2811.09|2810.93|2810.93|0
1655131510000|2022-06-13 14:45:10|2810.84|2810.84|2810.62|2810.62|2810.84|2810.84|2810.62|2810.62|0
1655131530000|2022-06-13 14:45:30|2810.49|2810.49|2810.11|2810.11|2810.49|2810.49|2810.03|2810.03|0
1655131540000|2022-06-13 14:45:40|2809.98|2809.98|2810.67|2810.67|2810.67|2810.67|2809.98|2809.98|0
1655131550000|2022-06-13 14:45:50|2810.56|2810.56|2810.64|2810.64|2810.64|2810.64|2810.56|2810.56|0
1655131560000|2022-06-13 14:46:00|2810.68|2810.68|2810.68|2810.68|2810.68|2810.68|2810.68|2810.68|0
1655131570000|2022-06-13 14:46:10|2810.64|2810.64|2810.64|2810.64|2810.64|2810.64|2810.64|2810.64|0
1655131580000|2022-06-13 14:46:20|2810.9|2810.9|2810.94|2810.94|2810.94|2810.94|2810.9|2810.9|0
1655131600000|2022-06-13 14:46:40|2810.86|2810.86|2810.86|2810.86|2810.86|2810.86|2810.86|2810.86|0
1655131620000|2022-06-13 14:47:00|2811.02|2811.02|2810.97|2810.97|2811.1|2811.1|2810.97|2810.97|0
1655131630000|2022-06-13 14:47:10|2811.07|2811.07|2810.71|2810.71|2811.07|2811.07|2810.71|2810.71|0
1655131640000|2022-06-13 14:47:20|2810.85|2810.85|2810.85|2810.85|2810.85|2810.85|2810.85|2810.85|0
1655131650000|2022-06-13 14:47:30|2810.77|2810.77|2810.37|2810.37|2810.77|2810.77|2810.37|2810.37|0
1655131670000|2022-06-13 14:47:50|2810.45|2810.45|2810.14|2810.14|2810.59|2810.59|2810.14|2810.14|0
1655131680000|2022-06-13 14:48:00|2810.19|2810.19|2810.19|2810.19|2810.19|2810.19|2809.93|2809.93|0
1655131690000|2022-06-13 14:48:10|2810.12|2810.12|2810.12|2810.12|2810.12|2810.12|2810.12|2810.12|0
1655131700000|2022-06-13 14:48:20|2810.28|2810.28|2810.17|2810.17|2810.49|2810.49|2810.17|2810.17|0
1655131720000|2022-06-13 14:48:40|2809.91|2809.91|2809.68|2809.68|2810.07|2810.07|2809.68|2809.68|0
1655131730000|2022-06-13 14:48:50|2809.56|2809.56|2809.37|2809.37|2809.56|2809.56|2809.37|2809.37|0
1655131740000|2022-06-13 14:49:00|2809.27|2809.27|2809.27|2809.27|2809.27|2809.27|2809.27|2809.27|0
1655131750000|2022-06-13 14:49:10|2809.39|2809.39|2809.48|2809.48|2809.48|2809.48|2809.39|2809.39|0
1655131760000|2022-06-13 14:49:20|2809.37|2809.37|2809.37|2809.37|2809.37|2809.37|2809.37|2809.37|0
1655131780000|2022-06-13 14:49:40|2809.52|2809.52|2809.52|2809.52|2809.52|2809.52|2809.52|2809.52|0
1655131790000|2022-06-13 14:49:50|2809.42|2809.42|2809.42|2809.42|2809.42|2809.42|2809.42|2809.42|0
1655131810000|2022-06-13 14:50:10|2809.53|2809.53|2809.19|2809.19|2809.53|2809.53|2809.19|2809.19|0
1655131830000|2022-06-13 14:50:30|2809.31|2809.31|2809.31|2809.31|2809.31|2809.31|2809.31|2809.31|0
1655131840000|2022-06-13 14:50:40|2809.4|2809.4|2809.66|2809.66|2809.66|2809.66|2809.4|2809.4|0
1655131850000|2022-06-13 14:50:50|2809.56|2809.56|2809.56|2809.56|2809.56|2809.56|2809.56|2809.56|0
1655131860000|2022-06-13 14:51:00|2809.67|2809.67|2809.7|2809.7|2809.7|2809.7|2809.56|2809.56|0
1655131870000|2022-06-13 14:51:10|2809.96|2809.96|2810.17|2810.17|2810.33|2810.33|2809.96|2809.96|0
1655131880000|2022-06-13 14:51:20|2810.36|2810.36|2810.82|2810.82|2810.82|2810.82|2810.36|2810.36|0
1655131890000|2022-06-13 14:51:30|2810.93|2810.93|2811.38|2811.38|2811.38|2811.38|2810.93|2810.93|0
1655131900000|2022-06-13 14:51:40|2811.5|2811.5|2811.6|2811.6|2811.6|2811.6|2811.5|2811.5|0
1655131910000|2022-06-13 14:51:50|2811.68|2811.68|2812.31|2812.31|2812.31|2812.31|2811.68|2811.68|0
1655131920000|2022-06-13 14:52:00|2812.18|2812.18|2812.78|2812.78|2812.78|2812.78|2812.18|2812.18|0
1655131930000|2022-06-13 14:52:10|2812.6|2812.6|2812.85|2812.85|2812.85|2812.85|2812.6|2812.6|0
1655131940000|2022-06-13 14:52:20|2812.96|2812.96|2813.81|2813.81|2813.89|2813.89|2812.96|2812.96|0
1655131950000|2022-06-13 14:52:30|2813.92|2813.92|2814.16|2814.16|2814.16|2814.16|2813.92|2813.92|0
1655131960000|2022-06-13 14:52:40|2814.27|2814.27|2814.33|2814.33|2814.5|2814.5|2814.27|2814.27|0
1655131970000|2022-06-13 14:52:50|2814.22|2814.22|2814.3|2814.3|2814.3|2814.3|2814.22|2814.22|0
1655131980000|2022-06-13 14:53:00|2814.38|2814.38|2814.12|2814.12|2814.38|2814.38|2813.91|2813.91|0
1655132010000|2022-06-13 14:53:30|2814.05|2814.05|2814.05|2814.05|2814.05|2814.05|2814.05|2814.05|0
1655132020000|2022-06-13 14:53:40|2814.13|2814.13|2814.33|2814.33|2814.33|2814.33|2814.13|2814.13|0
1655132030000|2022-06-13 14:53:50|2814.51|2814.51|2814.51|2814.51|2814.51|2814.51|2814.51|2814.51|0
1655132040000|2022-06-13 14:54:00|2814.61|2814.61|2814.8|2814.8|2814.8|2814.8|2814.61|2814.61|0
1655132050000|2022-06-13 14:54:10|2814.72|2814.72|2814.45|2814.45|2814.85|2814.85|2814.45|2814.45|0
1655132060000|2022-06-13 14:54:20|2814.53|2814.53|2814.53|2814.53|2814.63|2814.63|2814.45|2814.45|0
1655132070000|2022-06-13 14:54:30|2814.43|2814.43|2814.38|2814.38|2814.43|2814.43|2814.38|2814.38|0
1655132080000|2022-06-13 14:54:40|2814.27|2814.27|2813.82|2813.82|2814.27|2814.27|2813.82|2813.82|0
1655132100000|2022-06-13 14:55:00|2813.7|2813.7|2813.7|2813.7|2813.7|2813.7|2813.7|2813.7|0
1655132120000|2022-06-13 14:55:20|2813.85|2813.85|2813.88|2813.88|2813.96|2813.96|2813.85|2813.85|0
1655132150000|2022-06-13 14:55:50|2813.98|2813.98|2814.08|2814.08|2814.08|2814.08|2813.98|2813.98|0
1655132160000|2022-06-13 14:56:00|2814.19|2814.19|2814.19|2814.19|2814.19|2814.19|2814.19|2814.19|0
1655132170000|2022-06-13 14:56:10|2814.26|2814.26|2814.42|2814.42|2814.42|2814.42|2814.26|2814.26|0
1655132180000|2022-06-13 14:56:20|2814.51|2814.51|2814.46|2814.46|2814.51|2814.51|2814.46|2814.46|0
1655132190000|2022-06-13 14:56:30|2814.61|2814.61|2814.61|2814.61|2814.61|2814.61|2814.61|2814.61|0
1655132200000|2022-06-13 14:56:40|2814.82|2814.82|2814.82|2814.82|2814.82|2814.82|2814.82|2814.82|0
1655132210000|2022-06-13 14:56:50|2814.68|2814.68|2814.49|2814.49|2814.76|2814.76|2814.39|2814.39|0
1655132220000|2022-06-13 14:57:00|2814.62|2814.62|2814.62|2814.62|2814.62|2814.62|2814.62|2814.62|0
1655132230000|2022-06-13 14:57:10|2814.49|2814.49|2814.36|2814.36|2814.49|2814.49|2814.36|2814.36|0
1655132240000|2022-06-13 14:57:20|2814.62|2814.62|2814.62|2814.62|2814.62|2814.62|2814.62|2814.62|0
1655132250000|2022-06-13 14:57:30|2814.75|2814.75|2814.85|2814.85|2814.85|2814.85|2814.75|2814.75|0
1655132260000|2022-06-13 14:57:40|2814.93|2814.93|2814.57|2814.57|2814.93|2814.93|2814.57|2814.57|0
1655132270000|2022-06-13 14:57:50|2814.49|2814.49|2814.49|2814.49|2814.49|2814.49|2814.49|2814.49|0
1655132290000|2022-06-13 14:58:10|2814.6|2814.6|2814.33|2814.33|2814.6|2814.6|2813.93|2813.93|0
1655132300000|2022-06-13 14:58:20|2814.44|2814.44|2814.77|2814.77|2814.77|2814.77|2814.44|2814.44|0
1655132310000|2022-06-13 14:58:30|2814.85|2814.85|2814.99|2814.99|2814.99|2814.99|2814.85|2814.85|0
1655132330000|2022-06-13 14:58:50|2814.81|2814.81|2814.41|2814.41|2814.81|2814.81|2814.41|2814.41|0
1655132340000|2022-06-13 14:59:00|2814.34|2814.34|2814.34|2814.34|2814.34|2814.34|2814.34|2814.34|0
1655132350000|2022-06-13 14:59:10|2814.23|2814.23|2814.02|2814.02|2814.39|2814.39|2814.02|2814.02|0
1655132360000|2022-06-13 14:59:20|2814.13|2814.13|2814.17|2814.17|2814.17|2814.17|2814.13|2814.13|0
1655132370000|2022-06-13 14:59:30|2814.08|2814.08|2813.87|2813.87|2814.08|2814.08|2813.87|2813.87|0
1655132380000|2022-06-13 14:59:40|2813.77|2813.77|2814|2814|2814|2814|2813.77|2813.77|0
1655132390000|2022-06-13 14:59:50|2813.86|2813.86|2813.69|2813.69|2813.86|2813.86|2813.69|2813.69|0
1655132400000|2022-06-13 15:00:00|2813.61|2813.61|2813.22|2813.22|2813.61|2813.61|2813.17|2813.17|0
1655132410000|2022-06-13 15:00:10|2813.18|2813.18|2813.15|2813.15|2813.18|2813.18|2813.15|2813.15|0
1655132420000|2022-06-13 15:00:20|2813.3|2813.3|2813.29|2813.29|2813.38|2813.38|2813.22|2813.22|0
1655132440000|2022-06-13 15:00:40|2813.39|2813.39|2813.71|2813.71|2813.71|2813.71|2813.39|2813.39|0
1655132450000|2022-06-13 15:00:50|2813.89|2813.89|2813.75|2813.75|2813.89|2813.89|2813.75|2813.75|0
1655132460000|2022-06-13 15:01:00|2813.55|2813.55|2813.1|2813.1|2813.55|2813.55|2813.1|2813.1|0
1655132470000|2022-06-13 15:01:10|2812.99|2812.99|2812.86|2812.86|2812.99|2812.99|2812.86|2812.86|0
1655132480000|2022-06-13 15:01:20|2812.78|2812.78|2812.78|2812.78|2812.78|2812.78|2812.78|2812.78|0
1655132490000|2022-06-13 15:01:30|2812.51|2812.51|2812.51|2812.51|2812.51|2812.51|2812.51|2812.51|0
1655132500000|2022-06-13 15:01:40|2812.44|2812.44|2813.08|2813.08|2813.08|2813.08|2812.44|2812.44|0
1655132510000|2022-06-13 15:01:50|2813.16|2813.16|2813.47|2813.47|2813.47|2813.47|2813.16|2813.16|0
1655132520000|2022-06-13 15:02:00|2813.33|2813.33|2812.66|2812.66|2813.33|2813.33|2812.46|2812.46|0
1655132540000|2022-06-13 15:02:20|2813.01|2813.01|2813.01|2813.01|2813.01|2813.01|2813.01|2813.01|0
1655132550000|2022-06-13 15:02:30|2813.03|2813.03|2813.06|2813.06|2813.06|2813.06|2813.03|2813.03|0
1655132560000|2022-06-13 15:02:40|2812.95|2812.95|2813.19|2813.19|2813.19|2813.19|2812.95|2812.95|0
1655132580000|2022-06-13 15:03:00|2813.21|2813.21|2813.16|2813.16|2813.21|2813.21|2813.16|2813.16|0
1655132590000|2022-06-13 15:03:10|2813.14|2813.14|2813.14|2813.14|2813.14|2813.14|2813.14|2813.14|0
1655132600000|2022-06-13 15:03:20|2812.87|2812.87|2812.72|2812.72|2812.87|2812.87|2812.72|2812.72|0
1655132610000|2022-06-13 15:03:30|2812.9|2812.9|2813.06|2813.06|2813.06|2813.06|2812.8|2812.8|0
1655132620000|2022-06-13 15:03:40|2812.83|2812.83|2812.78|2812.78|2812.83|2812.83|2812.78|2812.78|0
1655132630000|2022-06-13 15:03:50|2812.51|2812.51|2812.51|2812.51|2812.51|2812.51|2812.51|2812.51|0
1655132640000|2022-06-13 15:04:00|2812.85|2812.85|2813.46|2813.46|2813.46|2813.46|2812.85|2812.85|0
1655132650000|2022-06-13 15:04:10|2813.21|2813.21|2813.17|2813.17|2813.21|2813.21|2813.07|2813.07|0
1655132680000|2022-06-13 15:04:40|2813.09|2813.09|2813.01|2813.01|2813.09|2813.09|2813.01|2813.01|0
1655132700000|2022-06-13 15:05:00|2813.41|2813.41|2812.62|2812.62|2813.41|2813.41|2812.49|2812.49|0
1655132710000|2022-06-13 15:05:10|2812.52|2812.52|2812.44|2812.44|2812.52|2812.52|2812.44|2812.44|0
1655132720000|2022-06-13 15:05:20|2812.36|2812.36|2812.09|2812.09|2812.36|2812.36|2812.09|2812.09|0
1655132730000|2022-06-13 15:05:30|2812.23|2812.23|2812.31|2812.31|2812.31|2812.31|2812.23|2812.23|0
1655132750000|2022-06-13 15:05:50|2812.41|2812.41|2812.41|2812.41|2812.41|2812.41|2812.41|2812.41|0
1655132760000|2022-06-13 15:06:00|2812.51|2812.51|2812.38|2812.38|2812.51|2812.51|2812.38|2812.38|0
1655132770000|2022-06-13 15:06:10|2812.51|2812.51|2812.62|2812.62|2812.62|2812.62|2812.51|2812.51|0
1655132780000|2022-06-13 15:06:20|2812.41|2812.41|2812.41|2812.41|2812.41|2812.41|2812.41|2812.41|0
1655132790000|2022-06-13 15:06:30|2812.14|2812.14|2811.92|2811.92|2812.28|2812.28|2811.92|2811.92|0
1655132800000|2022-06-13 15:06:40|2812.05|2812.05|2811.96|2811.96|2812.05|2812.05|2811.96|2811.96|0
1655132810000|2022-06-13 15:06:50|2811.83|2811.83|2811.83|2811.83|2811.83|2811.83|2811.83|2811.83|0
1655132820000|2022-06-13 15:07:00|2811.96|2811.96|2812.23|2812.23|2812.23|2812.23|2811.96|2811.96|0
1655132830000|2022-06-13 15:07:10|2812.36|2812.36|2812.1|2812.1|2812.36|2812.36|2812.02|2812.02|0
1655132840000|2022-06-13 15:07:20|2812.18|2812.18|2812.65|2812.65|2812.73|2812.73|2812.18|2812.18|0
1655132850000|2022-06-13 15:07:30|2812.92|2812.92|2812.54|2812.54|2812.92|2812.92|2812.54|2812.54|0
1655132870000|2022-06-13 15:07:50|2812.41|2812.41|2811.76|2811.76|2812.41|2812.41|2811.76|2811.76|0
1655132880000|2022-06-13 15:08:00|2811.68|2811.68|2811.34|2811.34|2811.68|2811.68|2811.34|2811.34|0
1655132890000|2022-06-13 15:08:10|2811.23|2811.23|2810.76|2810.76|2811.3|2811.3|2810.76|2810.76|0
1655132900000|2022-06-13 15:08:20|2810.8|2810.8|2810.76|2810.76|2810.8|2810.8|2810.76|2810.76|0
1655132910000|2022-06-13 15:08:30|2810.52|2810.52|2810.39|2810.39|2810.52|2810.52|2810.39|2810.39|0
1655132920000|2022-06-13 15:08:40|2810.3|2810.3|2810.3|2810.3|2810.3|2810.3|2810.3|2810.3|0
1655132930000|2022-06-13 15:08:50|2810.09|2810.09|2809.8|2809.8|2810.3|2810.3|2809.77|2809.77|0
1655132940000|2022-06-13 15:09:00|2809.69|2809.69|2809.78|2809.78|2809.78|2809.78|2809.69|2809.69|0
1655132950000|2022-06-13 15:09:10|2809.64|2809.64|2809.64|2809.64|2809.64|2809.64|2809.64|2809.64|0
1655132960000|2022-06-13 15:09:20|2809.32|2809.32|2809.75|2809.75|2809.75|2809.75|2809.32|2809.32|0
1655132970000|2022-06-13 15:09:30|2809.62|2809.62|2809.62|2809.62|2809.62|2809.62|2809.62|2809.62|0
1655132980000|2022-06-13 15:09:40|2809.48|2809.48|2809.48|2809.48|2809.48|2809.48|2809.48|2809.48|0
1655132990000|2022-06-13 15:09:50|2809.22|2809.22|2809.1|2809.1|2809.22|2809.22|2809.1|2809.1|0
1655133000000|2022-06-13 15:10:00|2809.23|2809.23|2808.88|2808.88|2809.66|2809.66|2808.88|2808.88|0
1655133010000|2022-06-13 15:10:10|2808.75|2808.75|2807.56|2807.56|2808.75|2808.75|2807.56|2807.56|0
1655133020000|2022-06-13 15:10:20|2807.53|2807.53|2806.73|2806.73|2807.53|2807.53|2806.73|2806.73|0
1655133030000|2022-06-13 15:10:30|2806.63|2806.63|2806.5|2806.5|2806.63|2806.63|2806.23|2806.23|0
1655133040000|2022-06-13 15:10:40|2806.42|2806.42|2806.17|2806.17|2806.42|2806.42|2806.17|2806.17|0
1655133050000|2022-06-13 15:10:50|2806.02|2806.02|2806.02|2806.02|2806.02|2806.02|2806.02|2806.02|0
1655133060000|2022-06-13 15:11:00|2806.04|2806.04|2806.38|2806.38|2806.38|2806.38|2806.04|2806.04|0
1655133070000|2022-06-13 15:11:10|2806.4|2806.4|2806.31|2806.31|2806.4|2806.4|2806.23|2806.23|0
1655133080000|2022-06-13 15:11:20|2806.43|2806.43|2807.04|2807.04|2807.04|2807.04|2806.43|2806.43|0
1655133090000|2022-06-13 15:11:30|2806.91|2806.91|2806.77|2806.77|2806.91|2806.91|2806.77|2806.77|0
1655133100000|2022-06-13 15:11:40|2806.91|2806.91|2807.11|2807.11|2807.14|2807.14|2806.91|2806.91|0
1655133120000|2022-06-13 15:12:00|2807.01|2807.01|2807.05|2807.05|2807.15|2807.15|2807.01|2807.01|0
1655133130000|2022-06-13 15:12:10|2806.89|2806.89|2806.84|2806.84|2806.94|2806.94|2806.73|2806.73|0
1655133140000|2022-06-13 15:12:20|2806.76|2806.76|2806.76|2806.76|2806.84|2806.84|2806.76|2806.76|0
1655133150000|2022-06-13 15:12:30|2806.84|2806.84|2806.97|2806.97|2806.97|2806.97|2806.84|2806.84|0
1655133160000|2022-06-13 15:12:40|2807.05|2807.05|2807.16|2807.16|2807.26|2807.26|2807.05|2807.05|0
1655133170000|2022-06-13 15:12:50|2807.08|2807.08|2807.15|2807.15|2807.15|2807.15|2807.08|2807.08|0
1655133180000|2022-06-13 15:13:00|2807.04|2807.04|2806.8|2806.8|2807.04|2807.04|2806.73|2806.73|0
1655133190000|2022-06-13 15:13:10|2806.78|2806.78|2806.56|2806.56|2806.78|2806.78|2806.56|2806.56|0
1655133200000|2022-06-13 15:13:20|2806.43|2806.43|2806.11|2806.11|2806.43|2806.43|2806.11|2806.11|0
1655133210000|2022-06-13 15:13:30|2806.03|2806.03|2806.11|2806.11|2806.11|2806.11|2806.03|2806.03|0
1655133220000|2022-06-13 15:13:40|2806.01|2806.01|2805.73|2805.73|2806.01|2806.01|2805.73|2805.73|0
1655133230000|2022-06-13 15:13:50|2805.59|2805.59|2805.47|2805.47|2805.59|2805.59|2805.47|2805.47|0
1655133240000|2022-06-13 15:14:00|2805.58|2805.58|2805.64|2805.64|2805.71|2805.71|2805.58|2805.58|0
1655133250000|2022-06-13 15:14:10|2805.56|2805.56|2805.66|2805.66|2805.66|2805.66|2805.56|2805.56|0
1655133260000|2022-06-13 15:14:20|2805.77|2805.77|2805.81|2805.81|2805.81|2805.81|2805.77|2805.77|0
1655133280000|2022-06-13 15:14:40|2805.97|2805.97|2805.97|2805.97|2805.97|2805.97|2805.97|2805.97|0
1655133290000|2022-06-13 15:14:50|2805.79|2805.79|2805.57|2805.57|2805.84|2805.84|2805.57|2805.57|0
1655133300000|2022-06-13 15:15:00|2805.49|2805.49|2805.1|2805.1|2805.63|2805.63|2805.1|2805.1|0
1655133310000|2022-06-13 15:15:10|2805.22|2805.22|2805.38|2805.38|2805.38|2805.38|2805.22|2805.22|0
1655133320000|2022-06-13 15:15:20|2805.3|2805.3|2805.3|2805.3|2805.3|2805.3|2805.3|2805.3|0
1655133330000|2022-06-13 15:15:30|2805.56|2805.56|2805.77|2805.77|2805.77|2805.77|2805.43|2805.43|0
1655133350000|2022-06-13 15:15:50|2805.85|2805.85|2805.85|2805.85|2805.93|2805.93|2805.85|2805.85|0
1655133360000|2022-06-13 15:16:00|2805.98|2805.98|2805.98|2805.98|2805.98|2805.98|2805.98|2805.98|0
1655133370000|2022-06-13 15:16:10|2805.72|2805.72|2805.72|2805.72|2806.12|2806.12|2805.72|2805.72|0
1655133380000|2022-06-13 15:16:20|2805.99|2805.99|2806.16|2806.16|2806.16|2806.16|2805.99|2805.99|0
1655133390000|2022-06-13 15:16:30|2806.19|2806.19|2806.19|2806.19|2806.19|2806.19|2806.19|2806.19|0
1655133400000|2022-06-13 15:16:40|2806.14|2806.14|2806.14|2806.14|2806.14|2806.14|2806.14|2806.14|0
1655133410000|2022-06-13 15:16:50|2806.24|2806.24|2806.11|2806.11|2806.32|2806.32|2806.11|2806.11|0
1655133420000|2022-06-13 15:17:00|2806.38|2806.38|2806.26|2806.26|2806.53|2806.53|2806.13|2806.13|0
1655133430000|2022-06-13 15:17:10|2806.49|2806.49|2806.62|2806.62|2806.62|2806.62|2806.49|2806.49|0
1655133440000|2022-06-13 15:17:20|2806.78|2806.78|2806.57|2806.57|2806.78|2806.78|2806.57|2806.57|0
1655133450000|2022-06-13 15:17:30|2806.49|2806.49|2806.62|2806.62|2806.62|2806.62|2806.49|2806.49|0
1655133460000|2022-06-13 15:17:40|2806.89|2806.89|2808.71|2808.71|2808.71|2808.71|2806.89|2806.89|0
1655133470000|2022-06-13 15:17:50|2808.98|2808.98|2809.64|2809.64|2809.64|2809.64|2808.98|2808.98|0
1655133480000|2022-06-13 15:18:00|2809.57|2809.57|2809.36|2809.36|2809.72|2809.72|2809.36|2809.36|0
1655133490000|2022-06-13 15:18:10|2809.46|2809.46|2809.53|2809.53|2809.53|2809.53|2809.46|2809.46|0
1655133500000|2022-06-13 15:18:20|2809.46|2809.46|2809.7|2809.7|2809.7|2809.7|2809.46|2809.46|0
1655133510000|2022-06-13 15:18:30|2809.75|2809.75|2809.62|2809.62|2809.75|2809.75|2809.62|2809.62|0
1655133520000|2022-06-13 15:18:40|2809.49|2809.49|2809.46|2809.46|2809.86|2809.86|2809.46|2809.46|0
1655133530000|2022-06-13 15:18:50|2809.19|2809.19|2809.19|2809.19|2809.59|2809.59|2809.19|2809.19|0
1655133540000|2022-06-13 15:19:00|2809.21|2809.21|2809.21|2809.21|2809.21|2809.21|2809.21|2809.21|0
1655133550000|2022-06-13 15:19:10|2809.32|2809.32|2809.42|2809.42|2809.5|2809.5|2809.32|2809.32|0
1655133570000|2022-06-13 15:19:30|2809.3|2809.3|2809.3|2809.3|2809.38|2809.38|2809.3|2809.3|0
1655133580000|2022-06-13 15:19:40|2809.44|2809.44|2809.44|2809.44|2809.44|2809.44|2809.44|2809.44|0
1655133590000|2022-06-13 15:19:50|2809.54|2809.54|2809.44|2809.44|2809.54|2809.54|2809.44|2809.44|0
1655133600000|2022-06-13 15:20:00|2809.3|2809.3|2809.32|2809.32|2809.32|2809.32|2809.23|2809.23|0
1655133610000|2022-06-13 15:20:10|2809.41|2809.41|2809.77|2809.77|2809.77|2809.77|2809.41|2809.41|0
1655133620000|2022-06-13 15:20:20|2809.68|2809.68|2809.92|2809.92|2810.02|2810.02|2809.68|2809.68|0
1655133630000|2022-06-13 15:20:30|2810|2810|2810.15|2810.15|2810.23|2810.23|2810|2810|0
1655133640000|2022-06-13 15:20:40|2810.23|2810.23|2809.97|2809.97|2810.23|2810.23|2809.97|2809.97|0
1655133650000|2022-06-13 15:20:50|2810.1|2810.1|2810.1|2810.1|2810.1|2810.1|2810.1|2810.1|0
1655133660000|2022-06-13 15:21:00|2810.2|2810.2|2810.57|2810.57|2810.57|2810.57|2810.2|2810.2|0
1655133670000|2022-06-13 15:21:10|2810.47|2810.47|2810.5|2810.5|2810.57|2810.57|2810.47|2810.47|0
1655133680000|2022-06-13 15:21:20|2810.37|2810.37|2811.07|2811.07|2811.47|2811.47|2810.37|2810.37|0
1655133690000|2022-06-13 15:21:30|2810.99|2810.99|2811.07|2811.07|2811.07|2811.07|2810.99|2810.99|0
1655133700000|2022-06-13 15:21:40|2811.34|2811.34|2811.56|2811.56|2811.81|2811.81|2811.21|2811.21|0
1655133710000|2022-06-13 15:21:50|2811.66|2811.66|2811.66|2811.66|2811.66|2811.66|2811.66|2811.66|0
1655133720000|2022-06-13 15:22:00|2811.58|2811.58|2811.98|2811.98|2812.25|2812.25|2811.58|2811.58|0
1655133730000|2022-06-13 15:22:10|2812.06|2812.06|2812.19|2812.19|2812.19|2812.19|2812.06|2812.06|0
1655133740000|2022-06-13 15:22:20|2812.23|2812.23|2812.22|2812.22|2812.36|2812.36|2812.22|2812.22|0
1655133750000|2022-06-13 15:22:30|2812.36|2812.36|2812.03|2812.03|2812.56|2812.56|2811.76|2811.76|0
1655133760000|2022-06-13 15:22:40|2811.88|2811.88|2812.33|2812.33|2812.33|2812.33|2811.88|2811.88|0
1655133770000|2022-06-13 15:22:50|2812.48|2812.48|2812.48|2812.48|2812.59|2812.59|2812.48|2812.48|0
1655133780000|2022-06-13 15:23:00|2812.38|2812.38|2812.51|2812.51|2812.51|2812.51|2812.3|2812.3|0
1655133790000|2022-06-13 15:23:10|2812.64|2812.64|2812.88|2812.88|2812.88|2812.88|2812.64|2812.64|0
1655133810000|2022-06-13 15:23:30|2812.98|2812.98|2813.09|2813.09|2813.17|2813.17|2812.98|2812.98|0
1655133820000|2022-06-13 15:23:40|2813.14|2813.14|2813.14|2813.14|2813.14|2813.14|2813.14|2813.14|0
1655133830000|2022-06-13 15:23:50|2813.32|2813.32|2813.57|2813.57|2813.57|2813.57|2813.32|2813.32|0
1655133840000|2022-06-13 15:24:00|2813.66|2813.66|2813.88|2813.88|2813.88|2813.88|2813.66|2813.66|0
1655133850000|2022-06-13 15:24:10|2813.92|2813.92|2814.34|2814.34|2814.34|2814.34|2813.92|2813.92|0
1655133860000|2022-06-13 15:24:20|2814.44|2814.44|2814.61|2814.61|2814.61|2814.61|2814.44|2814.44|0
1655133870000|2022-06-13 15:24:30|2814.72|2814.72|2814.92|2814.92|2814.92|2814.92|2814.72|2814.72|0
1655133880000|2022-06-13 15:24:40|2815.08|2815.08|2815.19|2815.19|2815.19|2815.19|2815.01|2815.01|0
1655133890000|2022-06-13 15:24:50|2815.11|2815.11|2815.11|2815.11|2815.11|2815.11|2815.11|2815.11|0
1655133900000|2022-06-13 15:25:00|2815.28|2815.28|2817.64|2817.64|2817.64|2817.64|2815.28|2815.28|0
1655133910000|2022-06-13 15:25:10|2817.67|2817.67|2818.74|2818.74|2818.74|2818.74|2817.67|2817.67|0
1655133920000|2022-06-13 15:25:20|2818.84|2818.84|2818.45|2818.45|2818.93|2818.93|2818.45|2818.45|0
1655133930000|2022-06-13 15:25:30|2818.36|2818.36|2818.43|2818.43|2818.45|2818.45|2818.35|2818.35|0
1655133940000|2022-06-13 15:25:40|2818.3|2818.3|2818.12|2818.12|2818.3|2818.3|2818.04|2818.04|0
1655133950000|2022-06-13 15:25:50|2817.99|2817.99|2817.89|2817.89|2818.09|2818.09|2817.89|2817.89|0
1655133960000|2022-06-13 15:26:00|2817.81|2817.81|2817.91|2817.91|2817.91|2817.91|2817.73|2817.73|0
1655133970000|2022-06-13 15:26:10|2817.99|2817.99|2817.76|2817.76|2817.99|2817.99|2817.71|2817.71|0
1655133980000|2022-06-13 15:26:20|2817.67|2817.67|2817.43|2817.43|2817.67|2817.67|2817.33|2817.33|0
1655133990000|2022-06-13 15:26:30|2817.34|2817.34|2817.34|2817.34|2817.34|2817.34|2817.13|2817.13|0
1655134000000|2022-06-13 15:26:40|2817.24|2817.24|2817.53|2817.53|2817.53|2817.53|2817.24|2817.24|0
1655134010000|2022-06-13 15:26:50|2817.66|2817.66|2817.72|2817.72|2817.72|2817.72|2817.66|2817.66|0
1655134020000|2022-06-13 15:27:00|2818.12|2818.12|2818.54|2818.54|2818.54|2818.54|2818.12|2818.12|0
1655134030000|2022-06-13 15:27:10|2818.74|2818.74|2819.24|2819.24|2819.35|2819.35|2818.61|2818.61|0
1655134040000|2022-06-13 15:27:20|2819.34|2819.34|2819.08|2819.08|2819.34|2819.34|2819.08|2819.08|0
1655134050000|2022-06-13 15:27:30|2818.97|2818.97|2819.05|2819.05|2819.13|2819.13|2818.97|2818.97|0
1655134060000|2022-06-13 15:27:40|2819.14|2819.14|2819.22|2819.22|2819.49|2819.49|2819.14|2819.14|0
1655134070000|2022-06-13 15:27:50|2819.14|2819.14|2819.14|2819.14|2819.14|2819.14|2819.14|2819.14|0
1655134080000|2022-06-13 15:28:00|2819.23|2819.23|2819|2819|2819.23|2819.23|2818.79|2818.79|0
1655134090000|2022-06-13 15:28:10|2819.04|2819.04|2818.98|2818.98|2819.04|2819.04|2818.9|2818.9|0
1655134100000|2022-06-13 15:28:20|2819.12|2819.12|2819.14|2819.14|2819.25|2819.25|2819.12|2819.12|0
1655134120000|2022-06-13 15:28:40|2819.01|2819.01|2818.65|2818.65|2819.03|2819.03|2818.65|2818.65|0
1655134130000|2022-06-13 15:28:50|2819.03|2819.03|2819.1|2819.1|2819.1|2819.1|2819.03|2819.03|0
1655134140000|2022-06-13 15:29:00|2818.9|2818.9|2819.37|2819.37|2819.58|2819.58|2818.9|2818.9|0
1655134150000|2022-06-13 15:29:10|2819.24|2819.24|2819.37|2819.37|2819.51|2819.51|2819.24|2819.24|0
1655134160000|2022-06-13 15:29:20|2819.19|2819.19|2818.83|2818.83|2819.49|2819.49|2818.83|2818.83|0
1655134170000|2022-06-13 15:29:30|2819.23|2819.23|2818.42|2818.42|2819.23|2819.23|2818.42|2818.42|0
1655134180000|2022-06-13 15:29:40|2818.69|2818.69|2819.08|2819.08|2819.21|2819.21|2818.22|2818.22|0
1655134190000|2022-06-13 15:29:50|2819.23|2819.23|2821.99|2821.99|2822.62|2822.62|2819.23|2819.23|0
1655190900000|2022-06-14 07:15:00|2823.8|2823.8|2826.13|2826.13|2826.24|2826.24|2823.8|2823.8|0
1655190910000|2022-06-14 07:15:10|2825.92|2825.92|2826.18|2826.18|2826.54|2826.54|2825.92|2825.92|0
1655190920000|2022-06-14 07:15:20|2825.85|2825.85|2825.83|2825.83|2825.85|2825.85|2825.83|2825.83|0
1655190940000|2022-06-14 07:15:40|2825.94|2825.94|2826.08|2826.08|2826.08|2826.08|2825.94|2825.94|0
1655190950000|2022-06-14 07:15:50|2825.9|2825.9|2825.85|2825.85|2825.93|2825.93|2825.85|2825.85|0
1655190960000|2022-06-14 07:16:00|2825.72|2825.72|2825.72|2825.72|2825.72|2825.72|2825.72|2825.72|0
1655190970000|2022-06-14 07:16:10|2825.8|2825.8|2825.8|2825.8|2825.8|2825.8|2825.8|2825.8|0
1655190980000|2022-06-14 07:16:20|2825.98|2825.98|2825.98|2825.98|2825.98|2825.98|2825.98|2825.98|0
1655190990000|2022-06-14 07:16:30|2826.33|2826.33|2826.52|2826.52|2826.52|2826.52|2826.33|2826.33|0
1655191000000|2022-06-14 07:16:40|2826.66|2826.66|2828.86|2828.86|2828.86|2828.86|2826.45|2826.45|0
1655191010000|2022-06-14 07:16:50|2828.93|2828.93|2828.93|2828.93|2828.93|2828.93|2828.93|2828.93|0
1655191020000|2022-06-14 07:17:00|2829.73|2829.73|2829.92|2829.92|2830.08|2830.08|2829.73|2829.73|0
1655191030000|2022-06-14 07:17:10|2829.82|2829.82|2829.61|2829.61|2829.82|2829.82|2829.61|2829.61|0
1655191040000|2022-06-14 07:17:20|2829.72|2829.72|2828.69|2828.69|2829.72|2829.72|2828.69|2828.69|0
1655191050000|2022-06-14 07:17:30|2828.63|2828.63|2828.46|2828.46|2828.63|2828.63|2828.46|2828.46|0
1655191060000|2022-06-14 07:17:40|2828.6|2828.6|2828.26|2828.26|2828.6|2828.6|2828.26|2828.26|0
1655191080000|2022-06-14 07:18:00|2828.02|2828.02|2827.18|2827.18|2828.02|2828.02|2827.18|2827.18|0
1655191090000|2022-06-14 07:18:10|2827.08|2827.08|2827.08|2827.08|2827.08|2827.08|2827.08|2827.08|0
1655191100000|2022-06-14 07:18:20|2827.01|2827.01|2828.06|2828.06|2828.06|2828.06|2827.01|2827.01|0
1655191110000|2022-06-14 07:18:30|2828.17|2828.17|2828.17|2828.17|2828.17|2828.17|2828.17|2828.17|0
1655191120000|2022-06-14 07:18:40|2828.13|2828.13|2828.13|2828.13|2828.13|2828.13|2828.13|2828.13|0
1655191130000|2022-06-14 07:18:50|2828.06|2828.06|2827.92|2827.92|2828.06|2828.06|2827.92|2827.92|0
1655191140000|2022-06-14 07:19:00|2827.82|2827.82|2827.58|2827.58|2827.82|2827.82|2827.58|2827.58|0
1655191150000|2022-06-14 07:19:10|2827.68|2827.68|2827.68|2827.68|2827.68|2827.68|2827.68|2827.68|0
1655191170000|2022-06-14 07:19:30|2827.82|2827.82|2828.16|2828.16|2828.16|2828.16|2827.82|2827.82|0
1655191190000|2022-06-14 07:19:50|2828.03|2828.03|2828.1|2828.1|2828.34|2828.34|2828.03|2828.03|0
1655191200000|2022-06-14 07:20:00|2828.55|2828.55|2828.11|2828.11|2828.55|2828.55|2827.84|2827.84|0
1655191230000|2022-06-14 07:20:30|2828.15|2828.15|2828.11|2828.11|2828.15|2828.15|2828.11|2828.11|0
1655191240000|2022-06-14 07:20:40|2828.02|2828.02|2827.09|2827.09|2828.02|2828.02|2827.09|2827.09|0
1655191250000|2022-06-14 07:20:50|2826.77|2826.77|2826.85|2826.85|2826.85|2826.85|2826.77|2826.77|0
1655191260000|2022-06-14 07:21:00|2826.78|2826.78|2826.78|2826.78|2826.78|2826.78|2826.78|2826.78|0
1655191320000|2022-06-14 07:22:00|2826.73|2826.73|2826.39|2826.39|2826.73|2826.73|2826.39|2826.39|0
1655191330000|2022-06-14 07:22:10|2825.99|2825.99|2825.68|2825.68|2825.99|2825.99|2825.68|2825.68|0
1655191340000|2022-06-14 07:22:20|2825.76|2825.76|2825.66|2825.66|2825.76|2825.76|2825.66|2825.66|0
1655191350000|2022-06-14 07:22:30|2825.32|2825.32|2825.49|2825.49|2825.49|2825.49|2825.32|2825.32|0
1655191360000|2022-06-14 07:22:40|2824.96|2824.96|2824.96|2824.96|2824.96|2824.96|2824.96|2824.96|0
1655191370000|2022-06-14 07:22:50|2824.64|2824.64|2824.64|2824.64|2824.64|2824.64|2824.64|2824.64|0
1655191380000|2022-06-14 07:23:00|2824.51|2824.51|2824.33|2824.33|2824.51|2824.51|2824.33|2824.33|0
1655191390000|2022-06-14 07:23:10|2824.18|2824.18|2824.18|2824.18|2824.18|2824.18|2824.18|2824.18|0
1655191400000|2022-06-14 07:23:20|2824.5|2824.5|2824.82|2824.82|2824.84|2824.84|2824.5|2824.5|0
1655191410000|2022-06-14 07:23:30|2824.74|2824.74|2824.56|2824.56|2824.74|2824.74|2824.56|2824.56|0
1655191420000|2022-06-14 07:23:40|2824.74|2824.74|2824.74|2824.74|2824.74|2824.74|2824.74|2824.74|0
1655191430000|2022-06-14 07:23:50|2824.7|2824.7|2824.88|2824.88|2824.88|2824.88|2824.66|2824.66|0
1655191440000|2022-06-14 07:24:00|2825.02|2825.02|2824.9|2824.9|2825.02|2825.02|2824.9|2824.9|0
1655191470000|2022-06-14 07:24:30|2825.11|2825.11|2825.11|2825.11|2825.11|2825.11|2825.11|2825.11|0
1655191480000|2022-06-14 07:24:40|2825.19|2825.19|2825.19|2825.19|2825.19|2825.19|2825.19|2825.19|0
1655191490000|2022-06-14 07:24:50|2825.45|2825.45|2825.45|2825.45|2825.45|2825.45|2825.45|2825.45|0
1655191500000|2022-06-14 07:25:00|2825.66|2825.66|2826.19|2826.19|2826.19|2826.19|2825.66|2825.66|0
1655191510000|2022-06-14 07:25:10|2826.59|2826.59|2826.59|2826.59|2826.59|2826.59|2826.59|2826.59|0
1655191520000|2022-06-14 07:25:20|2826.46|2826.46|2826.46|2826.46|2826.46|2826.46|2826.46|2826.46|0
1655191550000|2022-06-14 07:25:50|2826.58|2826.58|2826.58|2826.58|2826.58|2826.58|2826.58|2826.58|0
1655191560000|2022-06-14 07:26:00|2826.68|2826.68|2826.68|2826.68|2826.68|2826.68|2826.68|2826.68|0
1655191570000|2022-06-14 07:26:10|2826.73|2826.73|2827.05|2827.05|2827.05|2827.05|2826.73|2826.73|0
1655191580000|2022-06-14 07:26:20|2826.98|2826.98|2826.93|2826.93|2826.98|2826.98|2826.93|2826.93|0
1655191590000|2022-06-14 07:26:30|2827.2|2827.2|2825.37|2825.37|2827.2|2827.2|2825.37|2825.37|0
1655191600000|2022-06-14 07:26:40|2825.26|2825.26|2825.1|2825.1|2825.3|2825.3|2825.1|2825.1|0
1655191610000|2022-06-14 07:26:50|2825.33|2825.33|2825.26|2825.26|2825.33|2825.33|2825.26|2825.26|0
1655191620000|2022-06-14 07:27:00|2825.34|2825.34|2825.23|2825.23|2825.34|2825.34|2825.23|2825.23|0
1655191630000|2022-06-14 07:27:10|2825.4|2825.4|2825.14|2825.14|2825.4|2825.4|2825.14|2825.14|0
1655191640000|2022-06-14 07:27:20|2825.02|2825.02|2824.89|2824.89|2825.02|2825.02|2824.89|2824.89|0
1655191650000|2022-06-14 07:27:30|2824.62|2824.62|2824.62|2824.62|2824.62|2824.62|2824.62|2824.62|0
1655191670000|2022-06-14 07:27:50|2824.38|2824.38|2824.21|2824.21|2824.38|2824.38|2824.21|2824.21|0
1655191680000|2022-06-14 07:28:00|2824.09|2824.09|2823.34|2823.34|2824.09|2824.09|2823.34|2823.34|0
1655191700000|2022-06-14 07:28:20|2823.21|2823.21|2823.08|2823.08|2823.21|2823.21|2823.08|2823.08|0
1655191720000|2022-06-14 07:28:40|2823.19|2823.19|2823.45|2823.45|2823.45|2823.45|2823.19|2823.19|0
1655191730000|2022-06-14 07:28:50|2823.68|2823.68|2823.84|2823.84|2823.84|2823.84|2823.58|2823.58|0
1655191740000|2022-06-14 07:29:00|2823.74|2823.74|2824.02|2824.02|2824.02|2824.02|2823.74|2823.74|0
1655191750000|2022-06-14 07:29:10|2824.1|2824.1|2824.1|2824.1|2824.1|2824.1|2824.1|2824.1|0
1655191780000|2022-06-14 07:29:40|2825|2825|2824.93|2824.93|2825|2825|2824.93|2824.93|0
1655191790000|2022-06-14 07:29:50|2824.67|2824.67|2824.54|2824.54|2824.67|2824.67|2824.54|2824.54|0
1655191800000|2022-06-14 07:30:00|2824.44|2824.44|2824.44|2824.44|2824.44|2824.44|2824.44|2824.44|0
1655191810000|2022-06-14 07:30:10|2824.31|2824.31|2824.13|2824.13|2824.31|2824.31|2824|2824|0
1655191830000|2022-06-14 07:30:30|2824.34|2824.34|2824.34|2824.34|2824.34|2824.34|2824.34|2824.34|0
1655191840000|2022-06-14 07:30:40|2824.44|2824.44|2824.44|2824.44|2824.44|2824.44|2824.44|2824.44|0
1655191850000|2022-06-14 07:30:50|2825.11|2825.11|2825.23|2825.23|2825.23|2825.23|2825.11|2825.11|0
1655191860000|2022-06-14 07:31:00|2825.41|2825.41|2825.52|2825.52|2825.59|2825.59|2825.41|2825.41|0
1655191870000|2022-06-14 07:31:10|2825.7|2825.7|2825.57|2825.57|2825.7|2825.7|2825.57|2825.57|0
1655191880000|2022-06-14 07:31:20|2825.43|2825.43|2825.43|2825.43|2825.43|2825.43|2825.43|2825.43|0
1655191890000|2022-06-14 07:31:30|2825.34|2825.34|2825.41|2825.41|2825.41|2825.41|2825.34|2825.34|0
1655191900000|2022-06-14 07:31:40|2825.56|2825.56|2826.08|2826.08|2826.08|2826.08|2825.56|2825.56|0
1655191910000|2022-06-14 07:31:50|2826.23|2826.23|2826.23|2826.23|2826.23|2826.23|2826.23|2826.23|0
1655191920000|2022-06-14 07:32:00|2827.71|2827.71|2827.71|2827.71|2827.71|2827.71|2827.71|2827.71|0
1655191930000|2022-06-14 07:32:10|2827.85|2827.85|2828.71|2828.71|2828.71|2828.71|2827.85|2827.85|0
1655191940000|2022-06-14 07:32:20|2829.91|2829.91|2830.65|2830.65|2830.65|2830.65|2829.91|2829.91|0
1655191950000|2022-06-14 07:32:30|2830.82|2830.82|2831.05|2831.05|2831.05|2831.05|2830.82|2830.82|0
1655191980000|2022-06-14 07:33:00|2830.87|2830.87|2830.7|2830.7|2830.87|2830.87|2830.7|2830.7|0
1655191990000|2022-06-14 07:33:10|2830.56|2830.56|2830.16|2830.16|2830.56|2830.56|2830.16|2830.16|0
1655192000000|2022-06-14 07:33:20|2830.58|2830.58|2831.15|2831.15|2831.15|2831.15|2830.58|2830.58|0
1655192010000|2022-06-14 07:33:30|2831.45|2831.45|2831.45|2831.45|2831.45|2831.45|2831.45|2831.45|0
1655192020000|2022-06-14 07:33:40|2831.25|2831.25|2831.32|2831.32|2831.66|2831.66|2831.25|2831.25|0
1655192040000|2022-06-14 07:34:00|2831.22|2831.22|2831.22|2831.22|2831.22|2831.22|2831.22|2831.22|0
1655192050000|2022-06-14 07:34:10|2831.11|2831.11|2831.11|2831.11|2831.11|2831.11|2831.11|2831.11|0
1655192060000|2022-06-14 07:34:20|2831.2|2831.2|2831.2|2831.2|2831.2|2831.2|2831.2|2831.2|0
1655192070000|2022-06-14 07:34:30|2831.46|2831.46|2831.46|2831.46|2831.46|2831.46|2831.46|2831.46|0
1655192090000|2022-06-14 07:34:50|2831.55|2831.55|2831.72|2831.72|2831.72|2831.72|2831.55|2831.55|0
1655192100000|2022-06-14 07:35:00|2831.89|2831.89|2832.39|2832.39|2832.45|2832.45|2831.89|2831.89|0
1655192120000|2022-06-14 07:35:20|2832.65|2832.65|2832.65|2832.65|2832.65|2832.65|2832.65|2832.65|0
1655192140000|2022-06-14 07:35:40|2832.78|2832.78|2833.13|2833.13|2833.13|2833.13|2832.78|2832.78|0
1655192160000|2022-06-14 07:36:00|2832.98|2832.98|2832.74|2832.74|2832.98|2832.98|2832.58|2832.58|0
1655192170000|2022-06-14 07:36:10|2832.98|2832.98|2832.98|2832.98|2832.98|2832.98|2832.98|2832.98|0
1655192180000|2022-06-14 07:36:20|2833.38|2833.38|2833.24|2833.24|2833.38|2833.38|2833.24|2833.24|0
1655192190000|2022-06-14 07:36:30|2832.98|2832.98|2832.98|2832.98|2832.98|2832.98|2832.98|2832.98|0
1655192200000|2022-06-14 07:36:40|2832.58|2832.58|2833.16|2833.16|2833.16|2833.16|2832.58|2832.58|0
1655192220000|2022-06-14 07:37:00|2833.24|2833.24|2833.24|2833.24|2833.24|2833.24|2833.24|2833.24|0
1655192230000|2022-06-14 07:37:10|2833.38|2833.38|2833.45|2833.45|2833.45|2833.45|2833.38|2833.38|0
1655192240000|2022-06-14 07:37:20|2833.21|2833.21|2833.21|2833.21|2833.21|2833.21|2833.21|2833.21|0
1655192260000|2022-06-14 07:37:40|2832.75|2832.75|2832.59|2832.59|2832.75|2832.75|2832.51|2832.51|0
1655192270000|2022-06-14 07:37:50|2832.09|2832.09|2832.09|2832.09|2832.09|2832.09|2832.09|2832.09|0
1655192280000|2022-06-14 07:38:00|2831.69|2831.69|2831.78|2831.78|2831.78|2831.78|2831.69|2831.69|0
1655192290000|2022-06-14 07:38:10|2832.05|2832.05|2831.87|2831.87|2832.05|2832.05|2831.87|2831.87|0
1655192300000|2022-06-14 07:38:20|2831.83|2831.83|2831.89|2831.89|2831.89|2831.89|2831.66|2831.66|0
1655192320000|2022-06-14 07:38:40|2831.72|2831.72|2831.72|2831.72|2831.72|2831.72|2831.72|2831.72|0
1655192350000|2022-06-14 07:39:10|2831.59|2831.59|2831.51|2831.51|2831.59|2831.59|2831.51|2831.51|0
1655192360000|2022-06-14 07:39:20|2831.16|2831.16|2830.74|2830.74|2831.16|2831.16|2830.74|2830.74|0
1655192380000|2022-06-14 07:39:40|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|0
1655192390000|2022-06-14 07:39:50|2829.9|2829.9|2829.9|2829.9|2829.9|2829.9|2829.9|2829.9|0
1655192400000|2022-06-14 07:40:00|2830.02|2830.02|2829.9|2829.9|2830.02|2830.02|2829.9|2829.9|0
1655192410000|2022-06-14 07:40:10|2829.83|2829.83|2830.07|2830.07|2830.07|2830.07|2829.83|2829.83|0
1655192460000|2022-06-14 07:41:00|2830.25|2830.25|2830.52|2830.52|2830.52|2830.52|2830.25|2830.25|0
1655192470000|2022-06-14 07:41:10|2830.48|2830.48|2830.48|2830.48|2830.48|2830.48|2830.48|2830.48|0
1655192490000|2022-06-14 07:41:30|2830.25|2830.25|2830.25|2830.25|2830.25|2830.25|2830.25|2830.25|0
1655192500000|2022-06-14 07:41:40|2830.35|2830.35|2830.35|2830.35|2830.35|2830.35|2830.35|2830.35|0
1655192510000|2022-06-14 07:41:50|2830.75|2830.75|2830.75|2830.75|2830.75|2830.75|2830.75|2830.75|0
1655192520000|2022-06-14 07:42:00|2830.49|2830.49|2830.38|2830.38|2830.49|2830.49|2830.38|2830.38|0
1655192530000|2022-06-14 07:42:10|2830.3|2830.3|2830.19|2830.19|2830.3|2830.3|2830.19|2830.19|0
1655192550000|2022-06-14 07:42:30|2829.65|2829.65|2829.65|2829.65|2829.65|2829.65|2829.65|2829.65|0
1655192570000|2022-06-14 07:42:50|2829.58|2829.58|2829.72|2829.72|2829.72|2829.72|2829.58|2829.58|0
1655192600000|2022-06-14 07:43:20|2829.65|2829.65|2829.65|2829.65|2829.65|2829.65|2829.65|2829.65|0
1655192620000|2022-06-14 07:43:40|2829.55|2829.55|2829.74|2829.74|2829.74|2829.74|2829.37|2829.37|0
1655192630000|2022-06-14 07:43:50|2829.56|2829.56|2829.56|2829.56|2829.56|2829.56|2829.56|2829.56|0
1655192640000|2022-06-14 07:44:00|2829.96|2829.96|2829.73|2829.73|2829.96|2829.96|2829.73|2829.73|0
1655192670000|2022-06-14 07:44:30|2829.6|2829.6|2829.6|2829.6|2829.6|2829.6|2829.6|2829.6|0
1655192700000|2022-06-14 07:45:00|2829.86|2829.86|2830.51|2830.51|2830.51|2830.51|2829.86|2829.86|0
1655192720000|2022-06-14 07:45:20|2830.75|2830.75|2831.95|2831.95|2831.95|2831.95|2830.75|2830.75|0
1655192730000|2022-06-14 07:45:30|2831.76|2831.76|2832|2832|2832|2832|2831.76|2831.76|0
1655192740000|2022-06-14 07:45:40|2832.2|2832.2|2832.48|2832.48|2832.48|2832.48|2832.2|2832.2|0
1655192750000|2022-06-14 07:45:50|2832.58|2832.58|2832.58|2832.58|2832.58|2832.58|2832.58|2832.58|0
1655192760000|2022-06-14 07:46:00|2832.66|2832.66|2833.33|2833.33|2833.33|2833.33|2832.59|2832.59|0
1655192770000|2022-06-14 07:46:10|2833.38|2833.38|2833.27|2833.27|2833.38|2833.38|2833.27|2833.27|0
1655192780000|2022-06-14 07:46:20|2833.45|2833.45|2833.8|2833.8|2833.8|2833.8|2833.45|2833.45|0
1655192790000|2022-06-14 07:46:30|2834.2|2834.2|2834.2|2834.2|2834.2|2834.2|2834.2|2834.2|0
1655192800000|2022-06-14 07:46:40|2834.49|2834.49|2834.53|2834.53|2834.53|2834.53|2834.49|2834.49|0
1655192810000|2022-06-14 07:46:50|2834.64|2834.64|2834.64|2834.64|2834.64|2834.64|2834.64|2834.64|0
1655192820000|2022-06-14 07:47:00|2835.19|2835.19|2835.27|2835.27|2835.27|2835.27|2835.19|2835.19|0
1655192830000|2022-06-14 07:47:10|2835.14|2835.14|2835.14|2835.14|2835.14|2835.14|2835.14|2835.14|0
1655192840000|2022-06-14 07:47:20|2834.87|2834.87|2834.87|2834.87|2834.87|2834.87|2834.87|2834.87|0
1655192850000|2022-06-14 07:47:30|2834.97|2834.97|2834.87|2834.87|2834.97|2834.97|2834.87|2834.87|0
1655192860000|2022-06-14 07:47:40|2835.14|2835.14|2835.14|2835.14|2835.14|2835.14|2835.14|2835.14|0
1655192880000|2022-06-14 07:48:00|2835.22|2835.22|2835.48|2835.48|2835.48|2835.48|2835.22|2835.22|0
1655192890000|2022-06-14 07:48:10|2835.36|2835.36|2835.36|2835.36|2835.36|2835.36|2835.36|2835.36|0
1655192900000|2022-06-14 07:48:20|2835.59|2835.59|2835.59|2835.59|2835.59|2835.59|2835.59|2835.59|0
1655192910000|2022-06-14 07:48:30|2835.42|2835.42|2835.42|2835.42|2835.42|2835.42|2835.42|2835.42|0
1655192930000|2022-06-14 07:48:50|2835.5|2835.5|2835.4|2835.4|2835.5|2835.5|2835.4|2835.4|0
1655192940000|2022-06-14 07:49:00|2835.5|2835.5|2835.17|2835.17|2835.5|2835.5|2835.06|2835.06|0
1655192960000|2022-06-14 07:49:20|2835.06|2835.06|2835.06|2835.06|2835.06|2835.06|2835.06|2835.06|0
1655192970000|2022-06-14 07:49:30|2834.66|2834.66|2834.66|2834.66|2834.66|2834.66|2834.66|2834.66|0
1655192980000|2022-06-14 07:49:40|2834.56|2834.56|2834.56|2834.56|2834.56|2834.56|2834.56|2834.56|0
1655192990000|2022-06-14 07:49:50|2834.3|2834.3|2834.3|2834.3|2834.3|2834.3|2834.3|2834.3|0
1655193000000|2022-06-14 07:50:00|2834.37|2834.37|2834.33|2834.33|2834.37|2834.37|2834.33|2834.33|0
1655193020000|2022-06-14 07:50:20|2834.2|2834.2|2834.2|2834.2|2834.2|2834.2|2834.2|2834.2|0
1655193040000|2022-06-14 07:50:40|2834.4|2834.4|2834.4|2834.4|2834.4|2834.4|2834.4|2834.4|0
1655193050000|2022-06-14 07:50:50|2834.31|2834.31|2834.31|2834.31|2834.31|2834.31|2834.31|2834.31|0
1655193060000|2022-06-14 07:51:00|2834.45|2834.45|2834.45|2834.45|2834.45|2834.45|2834.45|2834.45|0
1655193070000|2022-06-14 07:51:10|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|0
1655193110000|2022-06-14 07:51:50|2834.01|2834.01|2834.01|2834.01|2834.01|2834.01|2834.01|2834.01|0
1655193120000|2022-06-14 07:52:00|2834.24|2834.24|2834.24|2834.24|2834.24|2834.24|2834.24|2834.24|0
1655193150000|2022-06-14 07:52:30|2834.58|2834.58|2834.44|2834.44|2834.59|2834.59|2834.44|2834.44|0
1655193160000|2022-06-14 07:52:40|2834.39|2834.39|2835.12|2835.12|2835.12|2835.12|2834.39|2834.39|0
1655193170000|2022-06-14 07:52:50|2835.2|2835.2|2835.2|2835.2|2835.2|2835.2|2835.2|2835.2|0
1655193190000|2022-06-14 07:53:10|2835.3|2835.3|2835.43|2835.43|2835.43|2835.43|2834.65|2834.65|0
1655193200000|2022-06-14 07:53:20|2835.54|2835.54|2836.68|2836.68|2836.8|2836.8|2835.54|2835.54|0
1655193220000|2022-06-14 07:53:40|2836.73|2836.73|2836.55|2836.55|2836.73|2836.73|2836.55|2836.55|0
1655193230000|2022-06-14 07:53:50|2836.65|2836.65|2836.48|2836.48|2836.65|2836.65|2836.48|2836.48|0
1655193240000|2022-06-14 07:54:00|2836.21|2836.21|2836.21|2836.21|2836.21|2836.21|2836.21|2836.21|0
1655193250000|2022-06-14 07:54:10|2836.29|2836.29|2834.99|2834.99|2836.29|2836.29|2834.99|2834.99|0
1655193260000|2022-06-14 07:54:20|2834.91|2834.91|2835.18|2835.18|2835.18|2835.18|2834.91|2834.91|0
1655193270000|2022-06-14 07:54:30|2835|2835|2833.74|2833.74|2835|2835|2833.74|2833.74|0
1655193280000|2022-06-14 07:54:40|2833.54|2833.54|2833.54|2833.54|2833.54|2833.54|2833.54|2833.54|0
1655193290000|2022-06-14 07:54:50|2833.44|2833.44|2833.26|2833.26|2833.44|2833.44|2833.26|2833.26|0
1655193300000|2022-06-14 07:55:00|2833.66|2833.66|2833.19|2833.19|2833.66|2833.66|2833.19|2833.19|0
1655193320000|2022-06-14 07:55:20|2833.05|2833.05|2830.3|2830.3|2833.05|2833.05|2830.3|2830.3|0
1655193330000|2022-06-14 07:55:30|2830.21|2830.21|2829.57|2829.57|2830.21|2830.21|2829.57|2829.57|0
1655193340000|2022-06-14 07:55:40|2829.49|2829.49|2829.49|2829.49|2829.49|2829.49|2829.49|2829.49|0
1655193370000|2022-06-14 07:56:10|2829.68|2829.68|2829.44|2829.44|2829.68|2829.68|2829.44|2829.44|0
1655193380000|2022-06-14 07:56:20|2829.28|2829.28|2829.28|2829.28|2829.28|2829.28|2829.28|2829.28|0
1655193400000|2022-06-14 07:56:40|2829.36|2829.36|2829.36|2829.36|2829.36|2829.36|2829.36|2829.36|0
1655193410000|2022-06-14 07:56:50|2829.19|2829.19|2829.19|2829.19|2829.19|2829.19|2829.19|2829.19|0
1655193420000|2022-06-14 07:57:00|2829.29|2829.29|2829.29|2829.29|2829.29|2829.29|2829.29|2829.29|0
1655193430000|2022-06-14 07:57:10|2829.25|2829.25|2829.17|2829.17|2829.25|2829.25|2829.17|2829.17|0
1655193440000|2022-06-14 07:57:20|2829.1|2829.1|2829.1|2829.1|2829.1|2829.1|2829.1|2829.1|0
1655193450000|2022-06-14 07:57:30|2828.89|2828.89|2828.41|2828.41|2828.89|2828.89|2828.41|2828.41|0
1655193470000|2022-06-14 07:57:50|2828.25|2828.25|2828.17|2828.17|2828.25|2828.25|2828.17|2828.17|0
1655193490000|2022-06-14 07:58:10|2828.33|2828.33|2828.1|2828.1|2828.33|2828.33|2827.94|2827.94|0
1655193500000|2022-06-14 07:58:20|2828.28|2828.28|2828.46|2828.46|2828.46|2828.46|2828.28|2828.28|0
1655193510000|2022-06-14 07:58:30|2828.57|2828.57|2828.57|2828.57|2828.57|2828.57|2828.57|2828.57|0
1655193520000|2022-06-14 07:58:40|2828.7|2828.7|2828.42|2828.42|2828.7|2828.7|2828.42|2828.42|0
1655193530000|2022-06-14 07:58:50|2828.57|2828.57|2828.86|2828.86|2828.86|2828.86|2828.57|2828.57|0
1655193540000|2022-06-14 07:59:00|2829.1|2829.1|2829.1|2829.1|2829.1|2829.1|2829.1|2829.1|0
1655193550000|2022-06-14 07:59:10|2829.14|2829.14|2829.07|2829.07|2829.14|2829.14|2829.07|2829.07|0
1655193570000|2022-06-14 07:59:30|2828.99|2828.99|2828.96|2828.96|2828.99|2828.99|2828.96|2828.96|0
1655193580000|2022-06-14 07:59:40|2828.88|2828.88|2828.88|2828.88|2828.88|2828.88|2828.88|2828.88|0
1655193600000|2022-06-14 08:00:00|2828.74|2828.74|2828.03|2828.03|2828.74|2828.74|2828.03|2828.03|0
1655193620000|2022-06-14 08:00:20|2828.17|2828.17|2828.17|2828.17|2828.17|2828.17|2828.17|2828.17|0
1655193640000|2022-06-14 08:00:40|2828.1|2828.1|2827.94|2827.94|2828.1|2828.1|2827.94|2827.94|0
1655193650000|2022-06-14 08:00:50|2827.87|2827.87|2827.87|2827.87|2827.87|2827.87|2827.87|2827.87|0
1655193670000|2022-06-14 08:01:10|2827.82|2827.82|2827.74|2827.74|2827.82|2827.82|2827.74|2827.74|0
1655193680000|2022-06-14 08:01:20|2827.7|2827.7|2827.59|2827.59|2827.7|2827.7|2827.59|2827.59|0
1655193700000|2022-06-14 08:01:40|2827.63|2827.63|2827.63|2827.63|2827.63|2827.63|2827.63|2827.63|0
1655193710000|2022-06-14 08:01:50|2826.82|2826.82|2826.82|2826.82|2826.82|2826.82|2826.82|2826.82|0
1655193720000|2022-06-14 08:02:00|2826.75|2826.75|2824.97|2824.97|2826.81|2826.81|2824.97|2824.97|0
1655193730000|2022-06-14 08:02:10|2824.9|2824.9|2825.06|2825.06|2825.06|2825.06|2824.79|2824.79|0
1655193740000|2022-06-14 08:02:20|2825.13|2825.13|2825.13|2825.13|2825.31|2825.31|2825.13|2825.13|0
1655193760000|2022-06-14 08:02:40|2825.02|2825.02|2824.7|2824.7|2825.02|2825.02|2824.62|2824.62|0
1655193780000|2022-06-14 08:03:00|2824.49|2824.49|2823.06|2823.06|2824.49|2824.49|2823.06|2823.06|0
1655193790000|2022-06-14 08:03:10|2823.02|2823.02|2822.68|2822.68|2823.02|2823.02|2822.68|2822.68|0
1655193800000|2022-06-14 08:03:20|2822.55|2822.55|2822.48|2822.48|2822.55|2822.55|2822.48|2822.48|0
1655193810000|2022-06-14 08:03:30|2822.37|2822.37|2820.4|2820.4|2822.37|2822.37|2820.4|2820.4|0
1655193820000|2022-06-14 08:03:40|2820.48|2820.48|2820.21|2820.21|2820.48|2820.48|2820.21|2820.21|0
1655193840000|2022-06-14 08:04:00|2820.32|2820.32|2820.69|2820.69|2820.69|2820.69|2820.32|2820.32|0
1655193850000|2022-06-14 08:04:10|2821.09|2821.09|2822.55|2822.55|2822.55|2822.55|2820.96|2820.96|0
1655193860000|2022-06-14 08:04:20|2822.83|2822.83|2823.1|2823.1|2823.1|2823.1|2822.83|2822.83|0
1655193870000|2022-06-14 08:04:30|2822.84|2822.84|2822.84|2822.84|2822.97|2822.97|2822.73|2822.73|0
1655193890000|2022-06-14 08:04:50|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|0
1655193900000|2022-06-14 08:05:00|2823.13|2823.13|2823.03|2823.03|2823.13|2823.13|2823.03|2823.03|0
1655193910000|2022-06-14 08:05:10|2823.11|2823.11|2823.18|2823.18|2823.18|2823.18|2823.11|2823.11|0
1655193920000|2022-06-14 08:05:20|2823.3|2823.3|2824.1|2824.1|2824.1|2824.1|2823.3|2823.3|0
1655193930000|2022-06-14 08:05:30|2824.2|2824.2|2824.2|2824.2|2824.2|2824.2|2824.2|2824.2|0
1655193950000|2022-06-14 08:05:50|2824.26|2824.26|2824.13|2824.13|2824.26|2824.26|2824.13|2824.13|0
1655193960000|2022-06-14 08:06:00|2824.3|2824.3|2824.38|2824.38|2824.38|2824.38|2824.3|2824.3|0
1655193970000|2022-06-14 08:06:10|2823.99|2823.99|2823.62|2823.62|2823.99|2823.99|2823.62|2823.62|0
1655193980000|2022-06-14 08:06:20|2823.11|2823.11|2823.11|2823.11|2823.11|2823.11|2823.11|2823.11|0
1655193990000|2022-06-14 08:06:30|2823.25|2823.25|2821.99|2821.99|2823.25|2823.25|2821.99|2821.99|0
1655194000000|2022-06-14 08:06:40|2821.91|2821.91|2819.76|2819.76|2821.91|2821.91|2819.5|2819.5|0
1655194030000|2022-06-14 08:07:10|2819.6|2819.6|2819.09|2819.09|2819.6|2819.6|2819.09|2819.09|0
1655194040000|2022-06-14 08:07:20|2819.22|2819.22|2819.19|2819.19|2819.32|2819.32|2819.19|2819.19|0
1655194060000|2022-06-14 08:07:40|2819.12|2819.12|2819.12|2819.12|2819.12|2819.12|2819.12|2819.12|0
1655194070000|2022-06-14 08:07:50|2819.19|2819.19|2819.45|2819.45|2819.45|2819.45|2819.19|2819.19|0
1655194080000|2022-06-14 08:08:00|2819.85|2819.85|2820.33|2820.33|2820.33|2820.33|2819.64|2819.64|0
1655194110000|2022-06-14 08:08:30|2820.44|2820.44|2820.44|2820.44|2820.44|2820.44|2820.44|2820.44|0
1655194140000|2022-06-14 08:09:00|2820.57|2820.57|2820.57|2820.57|2820.57|2820.57|2820.57|2820.57|0
1655194150000|2022-06-14 08:09:10|2820.68|2820.68|2820.88|2820.88|2820.88|2820.88|2820.68|2820.68|0
1655194190000|2022-06-14 08:09:50|2820.76|2820.76|2820.58|2820.58|2820.76|2820.76|2820.58|2820.58|0
1655194200000|2022-06-14 08:10:00|2820.42|2820.42|2819.9|2819.9|2820.42|2820.42|2819.9|2819.9|0
1655194210000|2022-06-14 08:10:10|2819.7|2819.7|2819.7|2819.7|2819.7|2819.7|2819.7|2819.7|0
1655194240000|2022-06-14 08:10:40|2819.56|2819.56|2820.23|2820.23|2820.23|2820.23|2819.56|2819.56|0
1655194270000|2022-06-14 08:11:10|2820.39|2820.39|2820.39|2820.39|2820.39|2820.39|2820.39|2820.39|0
1655194300000|2022-06-14 08:11:40|2820.71|2820.71|2821.43|2821.43|2821.43|2821.43|2820.5|2820.5|0
1655194310000|2022-06-14 08:11:50|2821.59|2821.59|2822|2822|2822|2822|2821.59|2821.59|0
1655194320000|2022-06-14 08:12:00|2822.21|2822.21|2822.21|2822.21|2822.21|2822.21|2822.21|2822.21|0
1655194330000|2022-06-14 08:12:10|2822.28|2822.28|2822.76|2822.76|2822.76|2822.76|2822.28|2822.28|0
1655194350000|2022-06-14 08:12:30|2822.66|2822.66|2822.44|2822.44|2822.84|2822.84|2822.44|2822.44|0
1655194360000|2022-06-14 08:12:40|2822.53|2822.53|2822.3|2822.3|2822.53|2822.53|2822.3|2822.3|0
1655194400000|2022-06-14 08:13:20|2822.16|2822.16|2822.43|2822.43|2822.43|2822.43|2822.16|2822.16|0
1655194450000|2022-06-14 08:14:10|2822.22|2822.22|2822.22|2822.22|2822.22|2822.22|2822.22|2822.22|0
1655194460000|2022-06-14 08:14:20|2822.09|2822.09|2822.09|2822.09|2822.09|2822.09|2822.09|2822.09|0
1655194470000|2022-06-14 08:14:30|2822.35|2822.35|2821.95|2821.95|2822.35|2822.35|2821.95|2821.95|0
1655194480000|2022-06-14 08:14:40|2821.81|2821.81|2822.08|2822.08|2822.08|2822.08|2821.81|2821.81|0
1655194490000|2022-06-14 08:14:50|2822.34|2822.34|2822.12|2822.12|2822.34|2822.34|2822.12|2822.12|0
1655194500000|2022-06-14 08:15:00|2821.85|2821.85|2821.81|2821.81|2821.85|2821.85|2821.81|2821.81|0
1655194510000|2022-06-14 08:15:10|2821.93|2821.93|2821.93|2821.93|2821.93|2821.93|2821.93|2821.93|0
1655194530000|2022-06-14 08:15:30|2822.06|2822.06|2822.06|2822.06|2822.06|2822.06|2822.06|2822.06|0
1655194540000|2022-06-14 08:15:40|2822.16|2822.16|2822.24|2822.24|2822.24|2822.24|2822.16|2822.16|0
1655194580000|2022-06-14 08:16:20|2822.17|2822.17|2822.17|2822.17|2822.17|2822.17|2822.17|2822.17|0
1655194620000|2022-06-14 08:17:00|2822.33|2822.33|2822.33|2822.33|2822.33|2822.33|2822.33|2822.33|0
1655194640000|2022-06-14 08:17:20|2822.67|2822.67|2822.77|2822.77|2822.77|2822.77|2822.67|2822.67|0
1655194650000|2022-06-14 08:17:30|2823.57|2823.57|2823.57|2823.57|2823.57|2823.57|2823.57|2823.57|0
1655194680000|2022-06-14 08:18:00|2823.47|2823.47|2823.15|2823.15|2823.55|2823.55|2823.15|2823.15|0
1655194690000|2022-06-14 08:18:10|2823.08|2823.08|2823.08|2823.08|2823.08|2823.08|2823.08|2823.08|0
1655194710000|2022-06-14 08:18:30|2822.9|2822.9|2822.9|2822.9|2822.9|2822.9|2822.9|2822.9|0
1655194730000|2022-06-14 08:18:50|2822.77|2822.77|2822.77|2822.77|2822.77|2822.77|2822.77|2822.77|0
1655194750000|2022-06-14 08:19:10|2822.87|2822.87|2822.6|2822.6|2822.87|2822.87|2822.6|2822.6|0
1655194760000|2022-06-14 08:19:20|2822.49|2822.49|2822.49|2822.49|2822.49|2822.49|2822.49|2822.49|0
1655194770000|2022-06-14 08:19:30|2822.22|2822.22|2821.96|2821.96|2822.22|2822.22|2821.96|2821.96|0
1655194800000|2022-06-14 08:20:00|2821.82|2821.82|2822.09|2822.09|2822.09|2822.09|2821.82|2821.82|0
1655194820000|2022-06-14 08:20:20|2822.19|2822.19|2822.19|2822.19|2822.19|2822.19|2822.19|2822.19|0
1655194860000|2022-06-14 08:21:00|2822.59|2822.59|2823.12|2823.12|2823.12|2823.12|2822.59|2822.59|0
1655194870000|2022-06-14 08:21:10|2822.86|2822.86|2822.86|2822.86|2822.86|2822.86|2822.86|2822.86|0
1655194880000|2022-06-14 08:21:20|2822.46|2822.46|2822.46|2822.46|2822.46|2822.46|2822.46|2822.46|0
1655194910000|2022-06-14 08:21:50|2822.28|2822.28|2822.28|2822.28|2822.28|2822.28|2822.28|2822.28|0
1655194930000|2022-06-14 08:22:10|2822.41|2822.41|2822.44|2822.44|2822.44|2822.44|2822.41|2822.41|0
1655194980000|2022-06-14 08:23:00|2822.4|2822.4|2822.4|2822.4|2822.4|2822.4|2822.4|2822.4|0
1655195020000|2022-06-14 08:23:40|2822.33|2822.33|2822.33|2822.33|2822.33|2822.33|2822.33|2822.33|0
1655195040000|2022-06-14 08:24:00|2822.22|2822.22|2822.22|2822.22|2822.22|2822.22|2822.22|2822.22|0
1655195060000|2022-06-14 08:24:20|2822.64|2822.64|2823.02|2823.02|2823.02|2823.02|2822.64|2822.64|0
1655195090000|2022-06-14 08:24:50|2822.98|2822.98|2822.98|2822.98|2822.98|2822.98|2822.98|2822.98|0
1655195120000|2022-06-14 08:25:20|2822.74|2822.74|2822.63|2822.63|2822.74|2822.74|2822.63|2822.63|0
1655195130000|2022-06-14 08:25:30|2822.24|2822.24|2822.39|2822.39|2822.39|2822.39|2822.24|2822.24|0
1655195140000|2022-06-14 08:25:40|2822.75|2822.75|2823.15|2823.15|2823.15|2823.15|2822.61|2822.61|0
1655195150000|2022-06-14 08:25:50|2823.28|2823.28|2823.18|2823.18|2823.28|2823.28|2823.18|2823.18|0
1655195160000|2022-06-14 08:26:00|2823.38|2823.38|2823.28|2823.28|2823.38|2823.38|2823.28|2823.28|0
1655195170000|2022-06-14 08:26:10|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|0
1655195220000|2022-06-14 08:27:00|2823.52|2823.52|2823.52|2823.52|2823.52|2823.52|2823.52|2823.52|0
1655195240000|2022-06-14 08:27:20|2823.12|2823.12|2822.99|2822.99|2823.12|2823.12|2822.99|2822.99|0
1655195250000|2022-06-14 08:27:30|2822.87|2822.87|2822.55|2822.55|2822.87|2822.87|2822.55|2822.55|0
1655195260000|2022-06-14 08:27:40|2822.69|2822.69|2822.69|2822.69|2822.69|2822.69|2822.69|2822.69|0
1655195300000|2022-06-14 08:28:20|2822.59|2822.59|2822.51|2822.51|2822.59|2822.59|2822.51|2822.51|0
1655195310000|2022-06-14 08:28:30|2822.43|2822.43|2821.87|2821.87|2822.43|2822.43|2821.87|2821.87|0
1655195320000|2022-06-14 08:28:40|2821.96|2821.96|2821.49|2821.49|2821.99|2821.99|2821.47|2821.47|0
1655195340000|2022-06-14 08:29:00|2820.62|2820.62|2820.7|2820.7|2820.77|2820.77|2820.62|2820.62|0
1655195350000|2022-06-14 08:29:10|2820.47|2820.47|2820.26|2820.26|2820.47|2820.47|2820.26|2820.26|0
1655195360000|2022-06-14 08:29:20|2820.18|2820.18|2820.08|2820.08|2820.31|2820.31|2820.08|2820.08|0
1655195390000|2022-06-14 08:29:50|2820.29|2820.29|2820.56|2820.56|2820.69|2820.69|2820.29|2820.29|0
1655195400000|2022-06-14 08:30:00|2820.72|2820.72|2820.72|2820.72|2820.72|2820.72|2820.72|2820.72|0
1655195410000|2022-06-14 08:30:10|2820.64|2820.64|2820.56|2820.56|2820.64|2820.64|2820.56|2820.56|0
1655195430000|2022-06-14 08:30:30|2820.8|2820.8|2820.72|2820.72|2820.8|2820.8|2820.72|2820.72|0
1655195440000|2022-06-14 08:30:40|2820.88|2820.88|2820.76|2820.76|2820.88|2820.88|2820.76|2820.76|0
1655195450000|2022-06-14 08:30:50|2820.63|2820.63|2820.63|2820.63|2820.63|2820.63|2820.63|2820.63|0
1655195460000|2022-06-14 08:31:00|2820.79|2820.79|2820.79|2820.79|2820.79|2820.79|2820.79|2820.79|0
1655195480000|2022-06-14 08:31:20|2820.83|2820.83|2820.83|2820.83|2820.83|2820.83|2820.83|2820.83|0
1655195500000|2022-06-14 08:31:40|2820.96|2820.96|2821.06|2821.06|2821.06|2821.06|2820.96|2820.96|0
1655195530000|2022-06-14 08:32:10|2821.1|2821.1|2821.13|2821.13|2821.15|2821.15|2821.1|2821.1|0
1655195540000|2022-06-14 08:32:20|2821.31|2821.31|2821.66|2821.66|2821.66|2821.66|2821.31|2821.31|0
1655195550000|2022-06-14 08:32:30|2821.93|2821.93|2822|2822|2822|2822|2821.93|2821.93|0
1655195560000|2022-06-14 08:32:40|2822.21|2822.21|2822.31|2822.31|2822.31|2822.31|2822.21|2822.21|0
1655195570000|2022-06-14 08:32:50|2822.85|2822.85|2822.85|2822.85|2822.85|2822.85|2822.85|2822.85|0
1655195580000|2022-06-14 08:33:00|2822.89|2822.89|2823.09|2823.09|2823.09|2823.09|2822.89|2822.89|0
1655195590000|2022-06-14 08:33:10|2823.17|2823.17|2823.17|2823.17|2823.17|2823.17|2823.17|2823.17|0
1655195600000|2022-06-14 08:33:20|2823.33|2823.33|2824.91|2824.91|2824.91|2824.91|2823.33|2823.33|0
1655195610000|2022-06-14 08:33:30|2824.99|2824.99|2825.84|2825.84|2825.84|2825.84|2824.99|2824.99|0
1655195620000|2022-06-14 08:33:40|2825.86|2825.86|2825.86|2825.86|2825.86|2825.86|2825.86|2825.86|0
1655195650000|2022-06-14 08:34:10|2825.73|2825.73|2825.73|2825.73|2825.73|2825.73|2825.73|2825.73|0
1655195670000|2022-06-14 08:34:30|2825.68|2825.68|2825.84|2825.84|2825.84|2825.84|2825.68|2825.68|0
1655195680000|2022-06-14 08:34:40|2825.87|2825.87|2826.27|2826.27|2826.27|2826.27|2825.87|2825.87|0
1655195690000|2022-06-14 08:34:50|2826.53|2826.53|2826.46|2826.46|2826.53|2826.53|2826.46|2826.46|0
1655195700000|2022-06-14 08:35:00|2826.58|2826.58|2826.32|2826.32|2826.58|2826.58|2826.32|2826.32|0
1655195710000|2022-06-14 08:35:10|2826.58|2826.58|2826.58|2826.58|2826.58|2826.58|2826.58|2826.58|0
1655195760000|2022-06-14 08:36:00|2826.65|2826.65|2826.65|2826.65|2826.65|2826.65|2826.65|2826.65|0
1655195770000|2022-06-14 08:36:10|2826.58|2826.58|2826.65|2826.65|2826.65|2826.65|2826.58|2826.58|0
1655195800000|2022-06-14 08:36:40|2826.54|2826.54|2826.54|2826.54|2826.54|2826.54|2826.54|2826.54|0
1655195810000|2022-06-14 08:36:50|2826.88|2826.88|2826.99|2826.99|2826.99|2826.99|2826.88|2826.88|0
1655195840000|2022-06-14 08:37:20|2827.17|2827.17|2827.17|2827.17|2827.17|2827.17|2827.17|2827.17|0
1655195860000|2022-06-14 08:37:40|2827.52|2827.52|2827.55|2827.55|2827.55|2827.55|2827.34|2827.34|0
1655195880000|2022-06-14 08:38:00|2828.35|2828.35|2828.22|2828.22|2828.35|2828.35|2828.22|2828.22|0
1655195890000|2022-06-14 08:38:10|2828.14|2828.14|2828.08|2828.08|2828.14|2828.14|2828|2828|0
1655195910000|2022-06-14 08:38:30|2827.99|2827.99|2827.99|2827.99|2827.99|2827.99|2827.99|2827.99|0
1655195930000|2022-06-14 08:38:50|2827.91|2827.91|2827.91|2827.91|2827.91|2827.91|2827.91|2827.91|0
1655195940000|2022-06-14 08:39:00|2827.88|2827.88|2827.64|2827.64|2827.88|2827.88|2827.64|2827.64|0
1655195970000|2022-06-14 08:39:30|2827.24|2827.24|2827.24|2827.24|2827.24|2827.24|2827.24|2827.24|0
1655195990000|2022-06-14 08:39:50|2827.11|2827.11|2825.16|2825.16|2827.11|2827.11|2825.16|2825.16|0
1655196000000|2022-06-14 08:40:00|2825.09|2825.09|2825.12|2825.12|2825.12|2825.12|2825.09|2825.09|0
1655196010000|2022-06-14 08:40:10|2825.16|2825.16|2825.16|2825.16|2825.16|2825.16|2825.16|2825.16|0
1655196030000|2022-06-14 08:40:30|2824.76|2824.76|2824.76|2824.76|2824.76|2824.76|2824.76|2824.76|0
1655196040000|2022-06-14 08:40:40|2824.55|2824.55|2823.27|2823.27|2824.55|2824.55|2823.27|2823.27|0
1655196060000|2022-06-14 08:41:00|2823.1|2823.1|2823.64|2823.64|2823.64|2823.64|2823.1|2823.1|0
1655196110000|2022-06-14 08:41:50|2823.11|2823.11|2823.24|2823.24|2823.24|2823.24|2823.11|2823.11|0
1655196140000|2022-06-14 08:42:20|2823.34|2823.34|2823.34|2823.34|2823.34|2823.34|2823.34|2823.34|0
1655196160000|2022-06-14 08:42:40|2823.24|2823.24|2823.24|2823.24|2823.24|2823.24|2823.24|2823.24|0
1655196170000|2022-06-14 08:42:50|2823.28|2823.28|2823.28|2823.28|2823.28|2823.28|2823.28|2823.28|0
1655196180000|2022-06-14 08:43:00|2823.46|2823.46|2823.46|2823.46|2823.46|2823.46|2823.46|2823.46|0
1655196190000|2022-06-14 08:43:10|2823.63|2823.63|2823.63|2823.63|2823.63|2823.63|2823.63|2823.63|0
1655196200000|2022-06-14 08:43:20|2823.54|2823.54|2823.54|2823.54|2823.54|2823.54|2823.54|2823.54|0
1655196220000|2022-06-14 08:43:40|2823.27|2823.27|2823.27|2823.27|2823.27|2823.27|2823.27|2823.27|0
1655196240000|2022-06-14 08:44:00|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|0
1655196300000|2022-06-14 08:45:00|2823.46|2823.46|2823.46|2823.46|2823.46|2823.46|2823.46|2823.46|0
1655196310000|2022-06-14 08:45:10|2824.13|2824.13|2824.13|2824.13|2824.13|2824.13|2824.13|2824.13|0
1655196320000|2022-06-14 08:45:20|2823.99|2823.99|2824.13|2824.13|2824.13|2824.13|2823.99|2823.99|0
1655196340000|2022-06-14 08:45:40|2823.95|2823.95|2823.95|2823.95|2823.95|2823.95|2823.95|2823.95|0
1655196350000|2022-06-14 08:45:50|2823.82|2823.82|2823.82|2823.82|2823.82|2823.82|2823.82|2823.82|0
1655196370000|2022-06-14 08:46:10|2824.02|2824.02|2823.82|2823.82|2824.02|2824.02|2823.82|2823.82|0
1655196410000|2022-06-14 08:46:50|2823.9|2823.9|2823.9|2823.9|2823.9|2823.9|2823.9|2823.9|0
1655196470000|2022-06-14 08:47:50|2824.3|2824.3|2824.3|2824.3|2824.3|2824.3|2824.3|2824.3|0
1655196490000|2022-06-14 08:48:10|2824.2|2824.2|2824.2|2824.2|2824.2|2824.2|2824.2|2824.2|0
1655196510000|2022-06-14 08:48:30|2823.96|2823.96|2823.96|2823.96|2823.96|2823.96|2823.96|2823.96|0
1655196530000|2022-06-14 08:48:50|2824.07|2824.07|2824.07|2824.07|2824.07|2824.07|2824.07|2824.07|0
1655196540000|2022-06-14 08:49:00|2823.96|2823.96|2823.86|2823.86|2824.07|2824.07|2823.86|2823.86|0
1655196550000|2022-06-14 08:49:10|2823.96|2823.96|2823.96|2823.96|2823.96|2823.96|2823.96|2823.96|0
1655196580000|2022-06-14 08:49:40|2824.14|2824.14|2824.14|2824.14|2824.14|2824.14|2824.14|2824.14|0
1655196590000|2022-06-14 08:49:50|2824.24|2824.24|2824.34|2824.34|2824.34|2824.34|2824.24|2824.24|0
1655196600000|2022-06-14 08:50:00|2824.39|2824.39|2824.12|2824.12|2824.39|2824.39|2824.12|2824.12|0
1655196660000|2022-06-14 08:51:00|2824.25|2824.25|2824.25|2824.25|2824.25|2824.25|2824.25|2824.25|0
1655196670000|2022-06-14 08:51:10|2824.39|2824.39|2824.25|2824.25|2824.39|2824.39|2824.25|2824.25|0
1655196690000|2022-06-14 08:51:30|2823.99|2823.99|2823.99|2823.99|2823.99|2823.99|2823.99|2823.99|0
1655196710000|2022-06-14 08:51:50|2823.86|2823.86|2824.51|2824.51|2824.51|2824.51|2823.86|2823.86|0
1655196720000|2022-06-14 08:52:00|2824.62|2824.62|2824.62|2824.62|2824.62|2824.62|2824.62|2824.62|0
1655196740000|2022-06-14 08:52:20|2824.79|2824.79|2824.79|2824.79|2824.79|2824.79|2824.79|2824.79|0
1655196760000|2022-06-14 08:52:40|2824.84|2824.84|2824.89|2824.89|2824.89|2824.89|2824.84|2824.84|0
1655196780000|2022-06-14 08:53:00|2825.56|2825.56|2826.36|2826.36|2826.36|2826.36|2825.56|2825.56|0
1655196790000|2022-06-14 08:53:10|2826.32|2826.32|2828.86|2828.86|2828.86|2828.86|2826.32|2826.32|0
1655196800000|2022-06-14 08:53:20|2828.94|2828.94|2829.02|2829.02|2829.07|2829.07|2828.94|2828.94|0
1655196810000|2022-06-14 08:53:30|2829.1|2829.1|2829.23|2829.23|2829.23|2829.23|2829.1|2829.1|0
1655196840000|2022-06-14 08:54:00|2829.31|2829.31|2829.12|2829.12|2829.38|2829.38|2829.12|2829.12|0
1655196850000|2022-06-14 08:54:10|2829.2|2829.2|2829.44|2829.44|2829.44|2829.44|2829.2|2829.2|0
1655196870000|2022-06-14 08:54:30|2829.33|2829.33|2828.98|2828.98|2829.33|2829.33|2828.86|2828.86|0
1655196900000|2022-06-14 08:55:00|2829.11|2829.11|2829.11|2829.11|2829.11|2829.11|2829.11|2829.11|0
1655196910000|2022-06-14 08:55:10|2828.95|2828.95|2828.95|2828.95|2828.95|2828.95|2828.95|2828.95|0
1655196920000|2022-06-14 08:55:20|2828.41|2828.41|2828.28|2828.28|2828.41|2828.41|2828.28|2828.28|0
1655196950000|2022-06-14 08:55:50|2828.1|2828.1|2828.1|2828.1|2828.1|2828.1|2828.1|2828.1|0
1655196960000|2022-06-14 08:56:00|2828.28|2828.28|2828.28|2828.28|2828.28|2828.28|2828.28|2828.28|0
1655196970000|2022-06-14 08:56:10|2828.21|2828.21|2828.21|2828.21|2828.21|2828.21|2828.21|2828.21|0
1655197000000|2022-06-14 08:56:40|2828.11|2828.11|2827.74|2827.74|2828.11|2828.11|2827.66|2827.66|0
1655197010000|2022-06-14 08:56:50|2827.63|2827.63|2827.63|2827.63|2827.63|2827.63|2827.63|2827.63|0
1655197020000|2022-06-14 08:57:00|2827.56|2827.56|2827.56|2827.56|2827.56|2827.56|2827.56|2827.56|0
1655197030000|2022-06-14 08:57:10|2827.39|2827.39|2827.39|2827.39|2827.39|2827.39|2827.39|2827.39|0
1655197070000|2022-06-14 08:57:50|2827.31|2827.31|2827.34|2827.34|2827.61|2827.61|2827.1|2827.1|0
1655197080000|2022-06-14 08:58:00|2827.27|2827.27|2827.27|2827.27|2827.27|2827.27|2827.27|2827.27|0
1655197110000|2022-06-14 08:58:30|2827.11|2827.11|2826.11|2826.11|2827.11|2827.11|2826.11|2826.11|0
1655197120000|2022-06-14 08:58:40|2825.99|2825.99|2825.99|2825.99|2825.99|2825.99|2825.99|2825.99|0
1655197140000|2022-06-14 08:59:00|2825.9|2825.9|2826.2|2826.2|2826.2|2826.2|2825.63|2825.63|0
1655197150000|2022-06-14 08:59:10|2825.93|2825.93|2825.93|2825.93|2825.93|2825.93|2825.93|2825.93|0
1655197180000|2022-06-14 08:59:40|2825.91|2825.91|2825.91|2825.91|2825.91|2825.91|2825.91|2825.91|0
1655197190000|2022-06-14 08:59:50|2825.8|2825.8|2825.92|2825.92|2825.92|2825.92|2825.8|2825.8|0
1655197200000|2022-06-14 09:00:00|2826.06|2826.06|2825.93|2825.93|2826.06|2826.06|2825.85|2825.85|0
1655197210000|2022-06-14 09:00:10|2825.74|2825.74|2825.23|2825.23|2825.74|2825.74|2825.23|2825.23|0
1655197250000|2022-06-14 09:00:50|2825.16|2825.16|2825.16|2825.16|2825.16|2825.16|2825.16|2825.16|0
1655197260000|2022-06-14 09:01:00|2825.08|2825.08|2824.79|2824.79|2825.08|2825.08|2824.79|2824.79|0
1655197270000|2022-06-14 09:01:10|2824.58|2824.58|2824.58|2824.58|2824.58|2824.58|2824.58|2824.58|0
1655197280000|2022-06-14 09:01:20|2824.65|2824.65|2824.55|2824.55|2824.65|2824.65|2824.55|2824.55|0
1655197290000|2022-06-14 09:01:30|2824.82|2824.82|2825.09|2825.09|2825.15|2825.15|2824.82|2824.82|0
1655197300000|2022-06-14 09:01:40|2825.12|2825.12|2825.39|2825.39|2825.39|2825.39|2825.12|2825.12|0
1655197310000|2022-06-14 09:01:50|2825.51|2825.51|2825.51|2825.51|2825.51|2825.51|2825.51|2825.51|0
1655197320000|2022-06-14 09:02:00|2825.82|2825.82|2826.33|2826.33|2826.44|2826.44|2825.82|2825.82|0
1655197330000|2022-06-14 09:02:10|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|0
1655197350000|2022-06-14 09:02:30|2825.94|2825.94|2825.94|2825.94|2825.94|2825.94|2825.94|2825.94|0
1655197370000|2022-06-14 09:02:50|2825.43|2825.43|2825.32|2825.32|2825.43|2825.43|2825.32|2825.32|0
1655197380000|2022-06-14 09:03:00|2825.46|2825.46|2825.46|2825.46|2825.46|2825.46|2825.46|2825.46|0
1655197400000|2022-06-14 09:03:20|2825.6|2825.6|2825.83|2825.83|2825.83|2825.83|2825.6|2825.6|0
1655197410000|2022-06-14 09:03:30|2825.94|2825.94|2825.7|2825.7|2825.94|2825.94|2825.7|2825.7|0
1655197440000|2022-06-14 09:04:00|2825.52|2825.52|2825.52|2825.52|2825.52|2825.52|2825.52|2825.52|0
1655197450000|2022-06-14 09:04:10|2825.79|2825.79|2825.66|2825.66|2825.79|2825.79|2825.66|2825.66|0
1655197480000|2022-06-14 09:04:40|2826.06|2826.06|2825.92|2825.92|2826.06|2826.06|2825.92|2825.92|0
1655197490000|2022-06-14 09:04:50|2826.46|2826.46|2826.22|2826.22|2826.46|2826.46|2826.22|2826.22|0
1655197520000|2022-06-14 09:05:20|2826.09|2826.09|2826.09|2826.09|2826.09|2826.09|2826.09|2826.09|0
1655197530000|2022-06-14 09:05:30|2825.95|2825.95|2825.45|2825.45|2825.95|2825.95|2825.45|2825.45|0
1655197540000|2022-06-14 09:05:40|2825.34|2825.34|2824.95|2824.95|2825.34|2825.34|2824.95|2824.95|0
1655197550000|2022-06-14 09:05:50|2824.82|2824.82|2824.68|2824.68|2824.82|2824.82|2824.68|2824.68|0
1655197560000|2022-06-14 09:06:00|2824.55|2824.55|2824.55|2824.55|2824.55|2824.55|2824.55|2824.55|0
1655197570000|2022-06-14 09:06:10|2824.31|2824.31|2824.24|2824.24|2824.31|2824.31|2824.24|2824.24|0
1655197580000|2022-06-14 09:06:20|2824.13|2824.13|2823.77|2823.77|2824.13|2824.13|2823.77|2823.77|0
1655197600000|2022-06-14 09:06:40|2823.64|2823.64|2823.91|2823.91|2823.91|2823.91|2823.64|2823.64|0
1655197620000|2022-06-14 09:07:00|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|0
1655197630000|2022-06-14 09:07:10|2824.14|2824.14|2824.14|2824.14|2824.14|2824.14|2824.14|2824.14|0
1655197670000|2022-06-14 09:07:50|2824.41|2824.41|2824.41|2824.41|2824.41|2824.41|2824.41|2824.41|0
1655197680000|2022-06-14 09:08:00|2824.33|2824.33|2824.46|2824.46|2824.46|2824.46|2824.33|2824.33|0
1655197690000|2022-06-14 09:08:10|2824.38|2824.38|2824.38|2824.38|2824.38|2824.38|2824.38|2824.38|0
1655197710000|2022-06-14 09:08:30|2824.3|2824.3|2824.54|2824.54|2824.54|2824.54|2824.3|2824.3|0
1655197730000|2022-06-14 09:08:50|2824.46|2824.46|2824.46|2824.46|2824.46|2824.46|2824.46|2824.46|0
1655197750000|2022-06-14 09:09:10|2824.59|2824.59|2824.59|2824.59|2824.59|2824.59|2824.59|2824.59|0
1655197760000|2022-06-14 09:09:20|2824.67|2824.67|2825.42|2825.42|2825.42|2825.42|2824.67|2824.67|0
1655197770000|2022-06-14 09:09:30|2825.55|2825.55|2825.55|2825.55|2825.55|2825.55|2825.55|2825.55|0
1655197780000|2022-06-14 09:09:40|2825.65|2825.65|2825.65|2825.65|2825.65|2825.65|2825.65|2825.65|0
1655197800000|2022-06-14 09:10:00|2825.92|2825.92|2825.92|2825.92|2825.92|2825.92|2825.92|2825.92|0
1655197810000|2022-06-14 09:10:10|2825.61|2825.61|2825.53|2825.53|2825.61|2825.61|2825.53|2825.53|0
1655197830000|2022-06-14 09:10:30|2825.26|2825.26|2825.03|2825.03|2825.26|2825.26|2825.03|2825.03|0
1655197840000|2022-06-14 09:10:40|2824.92|2824.92|2824.92|2824.92|2824.92|2824.92|2824.92|2824.92|0
1655197870000|2022-06-14 09:11:10|2824.82|2824.82|2824.82|2824.82|2824.82|2824.82|2824.82|2824.82|0
1655197910000|2022-06-14 09:11:50|2824.69|2824.69|2824.69|2824.69|2824.69|2824.69|2824.69|2824.69|0
1655197930000|2022-06-14 09:12:10|2824.55|2824.55|2824.69|2824.69|2824.69|2824.69|2824.55|2824.55|0
1655197950000|2022-06-14 09:12:30|2824.58|2824.58|2824.58|2824.58|2824.58|2824.58|2824.58|2824.58|0
1655197960000|2022-06-14 09:12:40|2824.26|2824.26|2823.3|2823.3|2824.26|2824.26|2823.3|2823.3|0
1655197970000|2022-06-14 09:12:50|2823.48|2823.48|2823.68|2823.68|2823.68|2823.68|2823.48|2823.48|0
1655198010000|2022-06-14 09:13:30|2823.15|2823.15|2822.53|2822.53|2823.15|2823.15|2822.53|2822.53|0
1655198020000|2022-06-14 09:13:40|2822.12|2822.12|2822.32|2822.32|2822.32|2822.32|2822.12|2822.12|0
1655198030000|2022-06-14 09:13:50|2822.63|2822.63|2822.46|2822.46|2822.63|2822.63|2822.46|2822.46|0
1655198040000|2022-06-14 09:14:00|2821.92|2821.92|2821.83|2821.83|2821.92|2821.92|2821.59|2821.59|0
1655198050000|2022-06-14 09:14:10|2821.69|2821.69|2821.57|2821.57|2821.69|2821.69|2821.57|2821.57|0
1655198060000|2022-06-14 09:14:20|2821.89|2821.89|2821.89|2821.89|2821.89|2821.89|2821.89|2821.89|0
1655198110000|2022-06-14 09:15:10|2821.84|2821.84|2821.79|2821.79|2821.84|2821.84|2821.79|2821.79|0
1655198140000|2022-06-14 09:15:40|2821.58|2821.58|2821.55|2821.55|2821.65|2821.65|2821.55|2821.55|0
1655198170000|2022-06-14 09:16:10|2821.93|2821.93|2821.93|2821.93|2821.93|2821.93|2821.93|2821.93|0
1655198200000|2022-06-14 09:16:40|2822.11|2822.11|2822.11|2822.11|2822.11|2822.11|2822.11|2822.11|0
1655198210000|2022-06-14 09:16:50|2821.98|2821.98|2821.98|2821.98|2821.98|2821.98|2821.98|2821.98|0
1655198240000|2022-06-14 09:17:20|2821.04|2821.04|2820.49|2820.49|2821.12|2821.12|2820.49|2820.49|0
1655198250000|2022-06-14 09:17:30|2820.53|2820.53|2820.09|2820.09|2820.53|2820.53|2819.82|2819.82|0
1655198260000|2022-06-14 09:17:40|2820.62|2820.62|2820.62|2820.62|2820.62|2820.62|2820.62|2820.62|0
1655198280000|2022-06-14 09:18:00|2820.75|2820.75|2820.93|2820.93|2820.93|2820.93|2820.62|2820.62|0
1655198290000|2022-06-14 09:18:10|2820.73|2820.73|2820.73|2820.73|2820.73|2820.73|2820.73|2820.73|0
1655198320000|2022-06-14 09:18:40|2820.89|2820.89|2821.05|2821.05|2821.05|2821.05|2820.89|2820.89|0
1655198330000|2022-06-14 09:18:50|2821.15|2821.15|2821.07|2821.07|2821.15|2821.15|2821.07|2821.07|0
1655198340000|2022-06-14 09:19:00|2821.14|2821.14|2821.21|2821.21|2821.21|2821.21|2821.14|2821.14|0
1655198350000|2022-06-14 09:19:10|2820.94|2820.94|2820.94|2820.94|2820.94|2820.94|2820.94|2820.94|0
1655198370000|2022-06-14 09:19:30|2821.02|2821.02|2821.42|2821.42|2821.42|2821.42|2821.02|2821.02|0
1655198380000|2022-06-14 09:19:40|2821.5|2821.5|2821.5|2821.5|2821.5|2821.5|2821.5|2821.5|0
1655198400000|2022-06-14 09:20:00|2821.81|2821.81|2821.93|2821.93|2821.93|2821.93|2821.81|2821.81|0
1655198430000|2022-06-14 09:20:30|2821.97|2821.97|2821.97|2821.97|2821.97|2821.97|2821.97|2821.97|0
1655198440000|2022-06-14 09:20:40|2822.37|2822.37|2822.58|2822.58|2822.58|2822.58|2822.37|2822.37|0
1655198450000|2022-06-14 09:20:50|2822.31|2822.31|2822.21|2822.21|2822.31|2822.31|2822.21|2822.21|0
1655198460000|2022-06-14 09:21:00|2822.18|2822.18|2822.18|2822.18|2822.18|2822.18|2822.18|2822.18|0
1655198470000|2022-06-14 09:21:10|2822.21|2822.21|2822.21|2822.21|2822.21|2822.21|2822.21|2822.21|0
1655198490000|2022-06-14 09:21:30|2822.23|2822.23|2822.21|2822.21|2822.26|2822.26|2822.21|2822.21|0
1655198500000|2022-06-14 09:21:40|2822.1|2822.1|2822.1|2822.1|2822.1|2822.1|2822.1|2822.1|0
1655198510000|2022-06-14 09:21:50|2821.84|2821.84|2821.62|2821.62|2821.84|2821.84|2821.62|2821.62|0
1655198520000|2022-06-14 09:22:00|2821.67|2821.67|2821.67|2821.67|2821.67|2821.67|2821.67|2821.67|0
1655198530000|2022-06-14 09:22:10|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|0
1655198540000|2022-06-14 09:22:20|2822.15|2822.15|2822.15|2822.15|2822.15|2822.15|2822.15|2822.15|0
1655198550000|2022-06-14 09:22:30|2822.23|2822.23|2823.32|2823.32|2823.32|2823.32|2822.23|2822.23|0
1655198560000|2022-06-14 09:22:40|2823.18|2823.18|2823.93|2823.93|2824.07|2824.07|2823.07|2823.07|0
1655198570000|2022-06-14 09:22:50|2824.02|2824.02|2824.09|2824.09|2824.09|2824.09|2824.02|2824.02|0
1655198580000|2022-06-14 09:23:00|2824.18|2824.18|2824.18|2824.18|2824.18|2824.18|2824.18|2824.18|0
1655198590000|2022-06-14 09:23:10|2824.25|2824.25|2824.38|2824.38|2824.38|2824.38|2824.25|2824.25|0
1655198600000|2022-06-14 09:23:20|2824.49|2824.49|2824.49|2824.49|2824.49|2824.49|2824.49|2824.49|0
1655198630000|2022-06-14 09:23:50|2824.62|2824.62|2824.62|2824.62|2824.62|2824.62|2824.62|2824.62|0
1655198660000|2022-06-14 09:24:20|2824.52|2824.52|2824.52|2824.52|2824.52|2824.52|2824.52|2824.52|0
1655198670000|2022-06-14 09:24:30|2824.6|2824.6|2824.6|2824.6|2824.6|2824.6|2824.6|2824.6|0
1655198700000|2022-06-14 09:25:00|2824.42|2824.42|2824.42|2824.42|2824.42|2824.42|2824.42|2824.42|0
1655198720000|2022-06-14 09:25:20|2824.35|2824.35|2824.22|2824.22|2824.35|2824.35|2824.22|2824.22|0
1655198730000|2022-06-14 09:25:30|2824.14|2824.14|2824.33|2824.33|2824.33|2824.33|2824.06|2824.06|0
1655198740000|2022-06-14 09:25:40|2824.22|2824.22|2824.22|2824.22|2824.22|2824.22|2824.22|2824.22|0
1655198750000|2022-06-14 09:25:50|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|0
1655198760000|2022-06-14 09:26:00|2824.2|2824.2|2823.92|2823.92|2824.2|2824.2|2823.92|2823.92|0
1655198770000|2022-06-14 09:26:10|2823.82|2823.82|2823.59|2823.59|2823.82|2823.82|2823.59|2823.59|0
1655198780000|2022-06-14 09:26:20|2823.06|2823.06|2822.97|2822.97|2823.06|2823.06|2822.97|2822.97|0
1655198790000|2022-06-14 09:26:30|2822.9|2822.9|2822.9|2822.9|2822.9|2822.9|2822.9|2822.9|0
1655198800000|2022-06-14 09:26:40|2822.79|2822.79|2822.36|2822.36|2822.79|2822.79|2822.36|2822.36|0
1655198810000|2022-06-14 09:26:50|2822.22|2822.22|2822.14|2822.14|2822.22|2822.22|2822.14|2822.14|0
1655198830000|2022-06-14 09:27:10|2822.3|2822.3|2822.22|2822.22|2822.3|2822.3|2822.22|2822.22|0
1655198850000|2022-06-14 09:27:30|2822.12|2822.12|2822.12|2822.12|2822.12|2822.12|2822.12|2822.12|0
1655198860000|2022-06-14 09:27:40|2822.16|2822.16|2822.16|2822.16|2822.16|2822.16|2822.16|2822.16|0
1655198890000|2022-06-14 09:28:10|2822.24|2822.24|2822.24|2822.24|2822.24|2822.24|2822.24|2822.24|0
1655198900000|2022-06-14 09:28:20|2822.03|2822.03|2822.03|2822.03|2822.03|2822.03|2822.03|2822.03|0
1655198930000|2022-06-14 09:28:50|2821.44|2821.44|2820.67|2820.67|2821.44|2821.44|2820.67|2820.67|0
1655198940000|2022-06-14 09:29:00|2820.77|2820.77|2820.2|2820.2|2820.77|2820.77|2820.06|2820.06|0
1655198960000|2022-06-14 09:29:20|2820.6|2820.6|2820.46|2820.46|2820.6|2820.6|2820.46|2820.46|0
1655198970000|2022-06-14 09:29:30|2820.99|2820.99|2821.26|2821.26|2821.26|2821.26|2820.95|2820.95|0
1655198990000|2022-06-14 09:29:50|2821.34|2821.34|2821.52|2821.52|2821.52|2821.52|2821.34|2821.34|0
1655199000000|2022-06-14 09:30:00|2821.39|2821.39|2821.67|2821.67|2821.67|2821.67|2821.39|2821.39|0
1655199010000|2022-06-14 09:30:10|2821.77|2821.77|2822.38|2822.38|2822.38|2822.38|2821.77|2821.77|0
1655199030000|2022-06-14 09:30:30|2822.4|2822.4|2822.52|2822.52|2822.52|2822.52|2822.4|2822.4|0
1655199040000|2022-06-14 09:30:40|2822.43|2822.43|2822.23|2822.23|2822.43|2822.43|2822.23|2822.23|0
1655199070000|2022-06-14 09:31:10|2823.17|2823.17|2823.17|2823.17|2823.17|2823.17|2823.17|2823.17|0
1655199080000|2022-06-14 09:31:20|2823.08|2823.08|2823.08|2823.08|2823.08|2823.08|2823.08|2823.08|0
1655199090000|2022-06-14 09:31:30|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|0
1655199100000|2022-06-14 09:31:40|2823.32|2823.32|2823.4|2823.4|2823.4|2823.4|2823.32|2823.32|0
1655199110000|2022-06-14 09:31:50|2823.8|2823.8|2824.04|2824.04|2824.04|2824.04|2823.8|2823.8|0
1655199130000|2022-06-14 09:32:10|2823.91|2823.91|2823.91|2823.91|2823.91|2823.91|2823.91|2823.91|0
1655199170000|2022-06-14 09:32:50|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|0
1655199200000|2022-06-14 09:33:20|2823.62|2823.62|2823.49|2823.49|2823.62|2823.62|2823.49|2823.49|0
1655199210000|2022-06-14 09:33:30|2823.34|2823.34|2823.34|2823.34|2823.52|2823.52|2823.34|2823.34|0
1655199230000|2022-06-14 09:33:50|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|0
1655199240000|2022-06-14 09:34:00|2822.96|2822.96|2822.19|2822.19|2822.96|2822.96|2822.19|2822.19|0
1655199250000|2022-06-14 09:34:10|2821.65|2821.65|2821.65|2821.65|2821.65|2821.65|2821.65|2821.65|0
1655199260000|2022-06-14 09:34:20|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|0
1655199270000|2022-06-14 09:34:30|2821.27|2821.27|2821.15|2821.15|2821.27|2821.27|2821.15|2821.15|0
1655199280000|2022-06-14 09:34:40|2821.07|2821.07|2821.07|2821.07|2821.07|2821.07|2821.07|2821.07|0
1655199290000|2022-06-14 09:34:50|2820.99|2820.99|2820.99|2820.99|2820.99|2820.99|2820.99|2820.99|0
1655199300000|2022-06-14 09:35:00|2820.78|2820.78|2819.89|2819.89|2820.78|2820.78|2819.71|2819.71|0
1655199310000|2022-06-14 09:35:10|2819.78|2819.78|2819.78|2819.78|2819.78|2819.78|2819.78|2819.78|0
1655199320000|2022-06-14 09:35:20|2819.66|2819.66|2819.62|2819.62|2819.66|2819.66|2819.62|2819.62|0
1655199330000|2022-06-14 09:35:30|2819.35|2819.35|2819.37|2819.37|2819.37|2819.37|2819.23|2819.23|0
1655199340000|2022-06-14 09:35:40|2819.5|2819.5|2819.66|2819.66|2819.71|2819.71|2819.5|2819.5|0
1655199350000|2022-06-14 09:35:50|2819.34|2819.34|2819.34|2819.34|2819.34|2819.34|2819.34|2819.34|0
1655199360000|2022-06-14 09:36:00|2819.46|2819.46|2820.12|2820.12|2820.12|2820.12|2819.46|2819.46|0
1655199370000|2022-06-14 09:36:10|2820.17|2820.17|2820|2820|2820.17|2820.17|2820|2820|0
1655199380000|2022-06-14 09:36:20|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|0
1655199400000|2022-06-14 09:36:40|2819.8|2819.8|2819.49|2819.49|2819.8|2819.8|2819.49|2819.49|0
1655199410000|2022-06-14 09:36:50|2819.41|2819.41|2819.52|2819.52|2819.52|2819.52|2819.34|2819.34|0
1655199440000|2022-06-14 09:37:20|2819.62|2819.62|2819.1|2819.1|2819.62|2819.62|2819.1|2819.1|0
1655199450000|2022-06-14 09:37:30|2819.2|2819.2|2819.08|2819.08|2819.2|2819.2|2819.07|2819.07|0
1655199460000|2022-06-14 09:37:40|2819.03|2819.03|2818.9|2818.9|2819.03|2819.03|2818.9|2818.9|0
1655199470000|2022-06-14 09:37:50|2818.79|2818.79|2818.26|2818.26|2818.79|2818.79|2818.26|2818.26|0
1655199480000|2022-06-14 09:38:00|2818.15|2818.15|2818.15|2818.15|2818.15|2818.15|2818.15|2818.15|0
1655199490000|2022-06-14 09:38:10|2818.11|2818.11|2818.11|2818.11|2818.11|2818.11|2818.11|2818.11|0
1655199550000|2022-06-14 09:39:10|2818.16|2818.16|2818.16|2818.16|2818.19|2818.19|2818.16|2818.16|0
1655199570000|2022-06-14 09:39:30|2818.09|2818.09|2817.94|2817.94|2818.09|2818.09|2817.94|2817.94|0
1655199580000|2022-06-14 09:39:40|2817.9|2817.9|2817.1|2817.1|2817.9|2817.9|2817.06|2817.06|0
1655199590000|2022-06-14 09:39:50|2816.7|2816.7|2816.5|2816.5|2816.7|2816.7|2816.36|2816.36|0
1655199600000|2022-06-14 09:40:00|2816.42|2816.42|2816.07|2816.07|2816.42|2816.42|2816.07|2816.07|0
1655199610000|2022-06-14 09:40:10|2816.2|2816.2|2815.86|2815.86|2816.2|2816.2|2815.86|2815.86|0
1655199640000|2022-06-14 09:40:40|2815.94|2815.94|2815.94|2815.94|2815.94|2815.94|2815.94|2815.94|0
1655199650000|2022-06-14 09:40:50|2816.12|2816.12|2816.48|2816.48|2816.48|2816.48|2816.12|2816.12|0
1655199660000|2022-06-14 09:41:00|2816.69|2816.69|2816.77|2816.77|2816.77|2816.77|2816.69|2816.69|0
1655199720000|2022-06-14 09:42:00|2817.03|2817.03|2817.03|2817.03|2817.03|2817.03|2817.03|2817.03|0
1655199730000|2022-06-14 09:42:10|2817.14|2817.14|2817.14|2817.14|2817.14|2817.14|2817.14|2817.14|0
1655199750000|2022-06-14 09:42:30|2817.54|2817.54|2817.54|2817.54|2817.54|2817.54|2817.54|2817.54|0
1655199780000|2022-06-14 09:43:00|2817.61|2817.61|2817.71|2817.71|2817.71|2817.71|2817.61|2817.61|0
1655199860000|2022-06-14 09:44:20|2817.44|2817.44|2817.44|2817.44|2817.44|2817.44|2817.44|2817.44|0
1655199870000|2022-06-14 09:44:30|2817.34|2817.34|2817.34|2817.34|2817.34|2817.34|2817.34|2817.34|0
1655199890000|2022-06-14 09:44:50|2817.74|2817.74|2817.84|2817.84|2817.84|2817.84|2817.74|2817.74|0
1655199910000|2022-06-14 09:45:10|2817.71|2817.71|2817.71|2817.71|2817.71|2817.71|2817.71|2817.71|0
1655199920000|2022-06-14 09:45:20|2817.79|2817.79|2817.74|2817.74|2817.79|2817.79|2817.74|2817.74|0
1655199940000|2022-06-14 09:45:40|2817.33|2817.33|2817.33|2817.33|2817.33|2817.33|2817.33|2817.33|0
1655199960000|2022-06-14 09:46:00|2816.79|2816.79|2817|2817|2817|2817|2816.79|2816.79|0
1655199970000|2022-06-14 09:46:10|2816.87|2816.87|2816.68|2816.68|2816.87|2816.87|2816.68|2816.68|0
1655199980000|2022-06-14 09:46:20|2816.81|2816.81|2816.86|2816.86|2816.86|2816.86|2816.75|2816.75|0
1655199990000|2022-06-14 09:46:30|2817.12|2817.12|2817.12|2817.12|2817.12|2817.12|2817.12|2817.12|0
1655200000000|2022-06-14 09:46:40|2816.89|2816.89|2816.81|2816.81|2816.89|2816.89|2816.81|2816.81|0
1655200010000|2022-06-14 09:46:50|2816.85|2816.85|2816.68|2816.68|2816.85|2816.85|2816.68|2816.68|0
1655200040000|2022-06-14 09:47:20|2816.41|2816.41|2816.41|2816.41|2816.41|2816.41|2816.41|2816.41|0
1655200050000|2022-06-14 09:47:30|2816.18|2816.18|2816.18|2816.18|2816.18|2816.18|2816.18|2816.18|0
1655200060000|2022-06-14 09:47:40|2816.08|2816.08|2815.9|2815.9|2816.08|2816.08|2815.9|2815.9|0
1655200070000|2022-06-14 09:47:50|2815.82|2815.82|2815.82|2815.82|2815.82|2815.82|2815.82|2815.82|0
1655200080000|2022-06-14 09:48:00|2815.61|2815.61|2815.64|2815.64|2815.69|2815.69|2815.61|2815.61|0
1655200090000|2022-06-14 09:48:10|2815.52|2815.52|2815.5|2815.5|2815.52|2815.52|2815.5|2815.5|0
1655200100000|2022-06-14 09:48:20|2815.6|2815.6|2815.28|2815.28|2815.6|2815.6|2815.1|2815.1|0
1655200120000|2022-06-14 09:48:40|2814.88|2814.88|2814.77|2814.77|2814.88|2814.88|2814.77|2814.77|0
1655200130000|2022-06-14 09:48:50|2814.91|2814.91|2814.91|2814.91|2814.91|2814.91|2814.91|2814.91|0
1655200140000|2022-06-14 09:49:00|2814.2|2814.2|2814.2|2814.2|2814.2|2814.2|2814.2|2814.2|0
1655200150000|2022-06-14 09:49:10|2813.54|2813.54|2813.35|2813.35|2813.54|2813.54|2813.35|2813.35|0
1655200160000|2022-06-14 09:49:20|2813.27|2813.27|2813.19|2813.19|2813.27|2813.27|2813.19|2813.19|0
1655200170000|2022-06-14 09:49:30|2813.01|2813.01|2813.01|2813.01|2813.01|2813.01|2813.01|2813.01|0
1655200190000|2022-06-14 09:49:50|2812.88|2812.88|2812.35|2812.35|2812.88|2812.88|2812.35|2812.35|0
1655200200000|2022-06-14 09:50:00|2812.19|2812.19|2812.3|2812.3|2812.3|2812.3|2812.19|2812.19|0
1655200210000|2022-06-14 09:50:10|2812.16|2812.16|2811.76|2811.76|2812.16|2812.16|2811.76|2811.76|0
1655200220000|2022-06-14 09:50:20|2811.92|2811.92|2811.92|2811.92|2811.92|2811.92|2811.92|2811.92|0
1655200250000|2022-06-14 09:50:50|2811.6|2811.6|2811.6|2811.6|2811.6|2811.6|2811.6|2811.6|0
1655200260000|2022-06-14 09:51:00|2811.42|2811.42|2811.34|2811.34|2811.42|2811.42|2811.34|2811.34|0
1655200280000|2022-06-14 09:51:20|2811.43|2811.43|2811.43|2811.43|2811.43|2811.43|2811.43|2811.43|0
1655200290000|2022-06-14 09:51:30|2811.51|2811.51|2811.51|2811.51|2811.51|2811.51|2811.51|2811.51|0
1655200300000|2022-06-14 09:51:40|2811.68|2811.68|2811.68|2811.68|2811.82|2811.82|2811.68|2811.68|0
1655200310000|2022-06-14 09:51:50|2811.51|2811.51|2811.51|2811.51|2811.51|2811.51|2811.51|2811.51|0
1655200380000|2022-06-14 09:53:00|2811.37|2811.37|2811.37|2811.37|2811.37|2811.37|2811.37|2811.37|0
1655200390000|2022-06-14 09:53:10|2811.69|2811.69|2811.69|2811.69|2811.69|2811.69|2811.69|2811.69|0
1655200400000|2022-06-14 09:53:20|2811.82|2811.82|2811.82|2811.82|2811.82|2811.82|2811.82|2811.82|0
1655200460000|2022-06-14 09:54:20|2812.18|2812.18|2812.18|2812.18|2812.18|2812.18|2812.18|2812.18|0
1655200470000|2022-06-14 09:54:30|2812.04|2812.04|2811.84|2811.84|2812.04|2812.04|2811.84|2811.84|0
1655200480000|2022-06-14 09:54:40|2812.07|2812.07|2812.07|2812.07|2812.07|2812.07|2812.07|2812.07|0
1655200500000|2022-06-14 09:55:00|2812.27|2812.27|2812.29|2812.29|2812.39|2812.39|2812.27|2812.27|0
1655200520000|2022-06-14 09:55:20|2812.22|2812.22|2812.22|2812.22|2812.22|2812.22|2812.22|2812.22|0
1655200540000|2022-06-14 09:55:40|2812.49|2812.49|2812.53|2812.53|2812.53|2812.53|2812.49|2812.49|0
1655200570000|2022-06-14 09:56:10|2812.43|2812.43|2812.32|2812.32|2812.43|2812.43|2812.32|2812.32|0
1655200580000|2022-06-14 09:56:20|2812.16|2812.16|2812.16|2812.16|2812.16|2812.16|2812.16|2812.16|0
1655200590000|2022-06-14 09:56:30|2812.1|2812.1|2812.1|2812.1|2812.1|2812.1|2812.1|2812.1|0
1655200620000|2022-06-14 09:57:00|2811.93|2811.93|2811.93|2811.93|2811.93|2811.93|2811.93|2811.93|0
1655200650000|2022-06-14 09:57:30|2812.33|2812.33|2812.33|2812.33|2812.33|2812.33|2812.33|2812.33|0
1655200680000|2022-06-14 09:58:00|2812.22|2812.22|2811.69|2811.69|2812.22|2812.22|2811.69|2811.69|0
1655200700000|2022-06-14 09:58:20|2811.59|2811.59|2811.47|2811.47|2811.62|2811.62|2811.44|2811.44|0
1655200710000|2022-06-14 09:58:30|2811.49|2811.49|2811.37|2811.37|2811.49|2811.49|2811.37|2811.37|0
1655200720000|2022-06-14 09:58:40|2811.09|2811.09|2811.04|2811.04|2811.12|2811.12|2811.04|2811.04|0
1655200730000|2022-06-14 09:58:50|2811.18|2811.18|2811.04|2811.04|2811.18|2811.18|2811.04|2811.04|0
1655200740000|2022-06-14 09:59:00|2810.97|2810.97|2810.76|2810.76|2810.97|2810.97|2810.6|2810.6|0
1655200750000|2022-06-14 09:59:10|2810.98|2810.98|2811.03|2811.03|2811.03|2811.03|2810.98|2810.98|0
1655200760000|2022-06-14 09:59:20|2810.99|2810.99|2811.23|2811.23|2811.23|2811.23|2810.94|2810.94|0
1655200770000|2022-06-14 09:59:30|2811.12|2811.12|2811.31|2811.31|2811.31|2811.31|2811.12|2811.12|0
1655200780000|2022-06-14 09:59:40|2811.4|2811.4|2811.4|2811.4|2811.4|2811.4|2811.4|2811.4|0
1655200790000|2022-06-14 09:59:50|2811.55|2811.55|2810.84|2810.84|2811.55|2811.55|2810.84|2810.84|0
1655200800000|2022-06-14 10:00:00|2810.94|2810.94|2810.94|2810.94|2810.94|2810.94|2810.94|2810.94|0
1655200810000|2022-06-14 10:00:10|2811.09|2811.09|2810.5|2810.5|2811.09|2811.09|2810.5|2810.5|0
1655200820000|2022-06-14 10:00:20|2810.77|2810.77|2810.69|2810.69|2810.77|2810.77|2810.69|2810.69|0
1655200850000|2022-06-14 10:00:50|2810.43|2810.43|2810.2|2810.2|2810.43|2810.43|2810.2|2810.2|0
1655200860000|2022-06-14 10:01:00|2810.1|2810.1|2810.05|2810.05|2810.1|2810.1|2810.05|2810.05|0
1655200870000|2022-06-14 10:01:10|2810.1|2810.1|2809.85|2809.85|2810.1|2810.1|2809.85|2809.85|0
1655200880000|2022-06-14 10:01:20|2809.64|2809.64|2809.64|2809.64|2809.64|2809.64|2809.64|2809.64|0
1655200890000|2022-06-14 10:01:30|2809.67|2809.67|2809.57|2809.57|2809.69|2809.69|2809.57|2809.57|0
1655200900000|2022-06-14 10:01:40|2809.64|2809.64|2809.44|2809.44|2809.64|2809.64|2809.37|2809.37|0
1655200910000|2022-06-14 10:01:50|2809.27|2809.27|2809.25|2809.25|2809.27|2809.27|2809.15|2809.15|0
1655200920000|2022-06-14 10:02:00|2809.22|2809.22|2809.22|2809.22|2809.22|2809.22|2809.22|2809.22|0
1655200940000|2022-06-14 10:02:20|2809.09|2809.09|2809.84|2809.84|2809.84|2809.84|2809.09|2809.09|0
1655200950000|2022-06-14 10:02:30|2809.77|2809.77|2809.77|2809.77|2809.77|2809.77|2809.77|2809.77|0
1655200960000|2022-06-14 10:02:40|2809.8|2809.8|2809.31|2809.31|2809.85|2809.85|2809.31|2809.31|0
1655200970000|2022-06-14 10:02:50|2808.91|2808.91|2809.01|2809.01|2809.01|2809.01|2808.91|2808.91|0
1655200980000|2022-06-14 10:03:00|2808.83|2808.83|2808.24|2808.24|2808.83|2808.83|2808.24|2808.24|0
1655200990000|2022-06-14 10:03:10|2808.16|2808.16|2807.74|2807.74|2808.16|2808.16|2807.74|2807.74|0
1655201000000|2022-06-14 10:03:20|2807.47|2807.47|2807.31|2807.31|2807.47|2807.47|2807.31|2807.31|0
1655201010000|2022-06-14 10:03:30|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|0
1655201020000|2022-06-14 10:03:40|2808.11|2808.11|2807.93|2807.93|2808.29|2808.29|2807.93|2807.93|0
1655201070000|2022-06-14 10:04:30|2808.14|2808.14|2808.14|2808.14|2808.14|2808.14|2808.14|2808.14|0
1655201080000|2022-06-14 10:04:40|2807.87|2807.87|2807.87|2807.87|2807.87|2807.87|2807.87|2807.87|0
1655201100000|2022-06-14 10:05:00|2807.47|2807.47|2807.09|2807.09|2807.47|2807.47|2807.09|2807.09|0
1655201110000|2022-06-14 10:05:10|2807.36|2807.36|2807.36|2807.36|2807.36|2807.36|2807.36|2807.36|0
1655201120000|2022-06-14 10:05:20|2807.12|2807.12|2807.12|2807.12|2807.12|2807.12|2807.12|2807.12|0
1655201140000|2022-06-14 10:05:40|2806.56|2806.56|2805.82|2805.82|2806.56|2806.56|2805.78|2805.78|0
1655201150000|2022-06-14 10:05:50|2806.04|2806.04|2805.69|2805.69|2806.04|2806.04|2805.57|2805.57|0
1655201160000|2022-06-14 10:06:00|2805.77|2805.77|2805.69|2805.69|2805.77|2805.77|2805.53|2805.53|0
1655201180000|2022-06-14 10:06:20|2805.56|2805.56|2805.69|2805.69|2805.69|2805.69|2805.56|2805.56|0
1655201190000|2022-06-14 10:06:30|2805.85|2805.85|2805.85|2805.85|2805.85|2805.85|2805.85|2805.85|0
1655201200000|2022-06-14 10:06:40|2805.76|2805.76|2805.76|2805.76|2805.76|2805.76|2805.76|2805.76|0
1655201250000|2022-06-14 10:07:30|2805.49|2805.49|2805.49|2805.49|2805.49|2805.49|2805.49|2805.49|0
1655201260000|2022-06-14 10:07:40|2805.84|2805.84|2806.42|2806.42|2806.42|2806.42|2805.84|2805.84|0
1655201270000|2022-06-14 10:07:50|2806.52|2806.52|2806.79|2806.79|2806.84|2806.84|2806.52|2806.52|0
1655201280000|2022-06-14 10:08:00|2807.05|2807.05|2807.08|2807.08|2807.19|2807.19|2807.05|2807.05|0
1655201290000|2022-06-14 10:08:10|2807.16|2807.16|2807.06|2807.06|2807.16|2807.16|2806.98|2806.98|0
1655201300000|2022-06-14 10:08:20|2807.23|2807.23|2807.28|2807.28|2807.31|2807.31|2807.13|2807.13|0
1655201310000|2022-06-14 10:08:30|2807.01|2807.01|2807.01|2807.01|2807.01|2807.01|2807.01|2807.01|0
1655201320000|2022-06-14 10:08:40|2806.94|2806.94|2806.89|2806.89|2806.94|2806.94|2806.81|2806.81|0
1655201330000|2022-06-14 10:08:50|2806.68|2806.68|2805.6|2805.6|2806.68|2806.68|2805.6|2805.6|0
1655201340000|2022-06-14 10:09:00|2805.52|2805.52|2804.83|2804.83|2805.52|2805.52|2804.83|2804.83|0
1655201350000|2022-06-14 10:09:10|2804.63|2804.63|2804.7|2804.7|2804.7|2804.7|2804.63|2804.63|0
1655201360000|2022-06-14 10:09:20|2804.44|2804.44|2803.68|2803.68|2804.44|2804.44|2803.68|2803.68|0
1655201380000|2022-06-14 10:09:40|2803.64|2803.64|2803.68|2803.68|2803.68|2803.68|2803.64|2803.64|0
1655201390000|2022-06-14 10:09:50|2803.69|2803.69|2803.87|2803.87|2803.87|2803.87|2803.69|2803.69|0
1655201400000|2022-06-14 10:10:00|2803.95|2803.95|2803.95|2803.95|2803.95|2803.95|2803.95|2803.95|0
1655201410000|2022-06-14 10:10:10|2803.84|2803.84|2803.76|2803.76|2803.84|2803.84|2803.66|2803.66|0
1655201430000|2022-06-14 10:10:30|2803.92|2803.92|2803.92|2803.92|2803.92|2803.92|2803.92|2803.92|0
1655201440000|2022-06-14 10:10:40|2803.81|2803.81|2803.73|2803.73|2803.81|2803.81|2803.73|2803.73|0
1655201460000|2022-06-14 10:11:00|2803.81|2803.81|2803.87|2803.87|2803.87|2803.87|2803.73|2803.73|0
1655201470000|2022-06-14 10:11:10|2804.05|2804.05|2804.05|2804.05|2804.05|2804.05|2804.05|2804.05|0
1655201480000|2022-06-14 10:11:20|2804.21|2804.21|2804.25|2804.25|2804.25|2804.25|2804.21|2804.21|0
1655201490000|2022-06-14 10:11:30|2804.33|2804.33|2804.33|2804.33|2804.33|2804.33|2804.33|2804.33|0
1655201500000|2022-06-14 10:11:40|2804.47|2804.47|2804.47|2804.47|2804.47|2804.47|2804.47|2804.47|0
1655201510000|2022-06-14 10:11:50|2804.15|2804.15|2804.15|2804.15|2804.15|2804.15|2804.15|2804.15|0
1655201520000|2022-06-14 10:12:00|2804.25|2804.25|2804.12|2804.12|2804.25|2804.25|2804.12|2804.12|0
1655201530000|2022-06-14 10:12:10|2804.2|2804.2|2804.2|2804.2|2804.2|2804.2|2803.94|2803.94|0
1655201540000|2022-06-14 10:12:20|2804.09|2804.09|2803.67|2803.67|2804.17|2804.17|2803.67|2803.67|0
1655201550000|2022-06-14 10:12:30|2803.54|2803.54|2803.54|2803.54|2803.54|2803.54|2803.54|2803.54|0
1655201560000|2022-06-14 10:12:40|2803.36|2803.36|2803.36|2803.36|2803.36|2803.36|2803.36|2803.36|0
1655201570000|2022-06-14 10:12:50|2803.52|2803.52|2803.52|2803.52|2803.52|2803.52|2803.52|2803.52|0
1655201580000|2022-06-14 10:13:00|2803.31|2803.31|2802.95|2802.95|2803.31|2803.31|2802.95|2802.95|0
1655201590000|2022-06-14 10:13:10|2802.68|2802.68|2802.37|2802.37|2802.68|2802.68|2802.37|2802.37|0
1655201600000|2022-06-14 10:13:20|2802.29|2802.29|2802.41|2802.41|2802.41|2802.41|2802.15|2802.15|0
1655201610000|2022-06-14 10:13:30|2802.49|2802.49|2802.49|2802.49|2802.49|2802.49|2802.49|2802.49|0
1655201620000|2022-06-14 10:13:40|2802.41|2802.41|2802.41|2802.41|2802.57|2802.57|2802.41|2802.41|0
1655201630000|2022-06-14 10:13:50|2802.31|2802.31|2802.21|2802.21|2802.31|2802.31|2802.21|2802.21|0
1655201640000|2022-06-14 10:14:00|2802.31|2802.31|2802.31|2802.31|2802.31|2802.31|2802.31|2802.31|0
1655201650000|2022-06-14 10:14:10|2802.23|2802.23|2802.23|2802.23|2802.23|2802.23|2802.23|2802.23|0
1655201660000|2022-06-14 10:14:20|2802.54|2802.54|2802.38|2802.38|2802.54|2802.54|2802.38|2802.38|0
1655201690000|2022-06-14 10:14:50|2802.51|2802.51|2802.38|2802.38|2802.51|2802.51|2802.38|2802.38|0
1655201700000|2022-06-14 10:15:00|2802.48|2802.48|2802.3|2802.3|2802.48|2802.48|2802.3|2802.3|0
1655201710000|2022-06-14 10:15:10|2802.14|2802.14|2802.11|2802.11|2802.14|2802.14|2802.11|2802.11|0
1655201720000|2022-06-14 10:15:20|2801.98|2801.98|2801.82|2801.82|2801.98|2801.98|2801.82|2801.82|0
1655201730000|2022-06-14 10:15:30|2801.98|2801.98|2801.95|2801.95|2801.98|2801.98|2801.95|2801.95|0
1655201740000|2022-06-14 10:15:40|2801.75|2801.75|2801.75|2801.75|2801.75|2801.75|2801.75|2801.75|0
1655201750000|2022-06-14 10:15:50|2801.48|2801.48|2801.48|2801.48|2801.48|2801.48|2801.48|2801.48|0
1655201760000|2022-06-14 10:16:00|2801.34|2801.34|2801.34|2801.34|2801.34|2801.34|2801.34|2801.34|0
1655201770000|2022-06-14 10:16:10|2801.27|2801.27|2801.03|2801.03|2801.27|2801.27|2801.03|2801.03|0
1655201780000|2022-06-14 10:16:20|2800.87|2800.87|2799.91|2799.91|2800.87|2800.87|2799.91|2799.91|0
1655201790000|2022-06-14 10:16:30|2799.73|2799.73|2799.73|2799.73|2799.73|2799.73|2799.63|2799.63|0
1655201800000|2022-06-14 10:16:40|2799.61|2799.61|2799.54|2799.54|2799.61|2799.61|2799.54|2799.54|0
1655201810000|2022-06-14 10:16:50|2799.46|2799.46|2799.46|2799.46|2799.46|2799.46|2799.46|2799.46|0
1655201830000|2022-06-14 10:17:10|2799.15|2799.15|2799.15|2799.15|2799.15|2799.15|2799.15|2799.15|0
1655201840000|2022-06-14 10:17:20|2798.99|2798.99|2798.91|2798.91|2798.99|2798.99|2798.91|2798.91|0
1655201850000|2022-06-14 10:17:30|2799.22|2799.22|2798.86|2798.86|2799.22|2799.22|2798.86|2798.86|0
1655201860000|2022-06-14 10:17:40|2799.11|2799.11|2799.03|2799.03|2799.11|2799.11|2799.03|2799.03|0
1655201870000|2022-06-14 10:17:50|2799.08|2799.08|2798.96|2798.96|2799.08|2799.08|2798.96|2798.96|0
1655201900000|2022-06-14 10:18:20|2798.8|2798.8|2798.83|2798.83|2798.83|2798.83|2798.8|2798.8|0
1655201910000|2022-06-14 10:18:30|2798.9|2798.9|2798.82|2798.82|2798.9|2798.9|2798.82|2798.82|0
1655201930000|2022-06-14 10:18:50|2798.77|2798.77|2798.58|2798.58|2798.77|2798.77|2798.58|2798.58|0
1655201940000|2022-06-14 10:19:00|2798.72|2798.72|2798.72|2798.72|2798.72|2798.72|2798.72|2798.72|0
1655201950000|2022-06-14 10:19:10|2798.98|2798.98|2798.98|2798.98|2798.98|2798.98|2798.98|2798.98|0
1655201960000|2022-06-14 10:19:20|2799.4|2799.4|2799.77|2799.77|2799.89|2799.89|2799.4|2799.4|0
1655201970000|2022-06-14 10:19:30|2800.3|2800.3|2800.04|2800.04|2800.3|2800.3|2799.95|2799.95|0
1655202000000|2022-06-14 10:20:00|2799.78|2799.78|2799.6|2799.6|2799.78|2799.78|2799.6|2799.6|0
1655202010000|2022-06-14 10:20:10|2799.7|2799.7|2799.7|2799.7|2799.7|2799.7|2799.7|2799.7|0
1655202030000|2022-06-14 10:20:30|2799.84|2799.84|2799.94|2799.94|2799.94|2799.94|2799.84|2799.84|0
1655202040000|2022-06-14 10:20:40|2800.26|2800.26|2801.31|2801.31|2801.31|2801.31|2800.26|2800.26|0
1655202050000|2022-06-14 10:20:50|2801.41|2801.41|2801.49|2801.49|2801.49|2801.49|2801.41|2801.41|0
1655202070000|2022-06-14 10:21:10|2801.44|2801.44|2801.53|2801.53|2801.53|2801.53|2801.41|2801.41|0
1655202080000|2022-06-14 10:21:20|2801.79|2801.79|2802|2802|2802|2802|2801.68|2801.68|0
1655202090000|2022-06-14 10:21:30|2801.91|2801.91|2801.13|2801.13|2801.91|2801.91|2801.06|2801.06|0
1655202130000|2022-06-14 10:22:10|2801.02|2801.02|2800.89|2800.89|2801.02|2801.02|2800.89|2800.89|0
1655202140000|2022-06-14 10:22:20|2800.76|2800.76|2800.62|2800.62|2800.76|2800.76|2800.62|2800.62|0
1655202160000|2022-06-14 10:22:40|2800.55|2800.55|2800.55|2800.55|2800.55|2800.55|2800.55|2800.55|0
1655202170000|2022-06-14 10:22:50|2800.24|2800.24|2800.13|2800.13|2800.24|2800.24|2800.13|2800.13|0
1655202180000|2022-06-14 10:23:00|2799.98|2799.98|2799.98|2799.98|2799.98|2799.98|2799.98|2799.98|0
1655202190000|2022-06-14 10:23:10|2800.13|2800.13|2798.34|2798.34|2800.13|2800.13|2798.34|2798.34|0
1655202200000|2022-06-14 10:23:20|2798.07|2798.07|2798.07|2798.07|2798.07|2798.07|2798.07|2798.07|0
1655202210000|2022-06-14 10:23:30|2797.94|2797.94|2798.07|2798.07|2798.07|2798.07|2797.94|2797.94|0
1655202220000|2022-06-14 10:23:40|2798.34|2798.34|2798.34|2798.34|2798.34|2798.34|2798.34|2798.34|0
1655202230000|2022-06-14 10:23:50|2798.41|2798.41|2798.41|2798.41|2798.41|2798.41|2798.41|2798.41|0
1655202240000|2022-06-14 10:24:00|2798.17|2798.17|2798.17|2798.17|2798.17|2798.17|2798.17|2798.17|0
1655202250000|2022-06-14 10:24:10|2798.13|2798.13|2798.22|2798.22|2798.22|2798.22|2798.13|2798.13|0
1655202270000|2022-06-14 10:24:30|2798|2798|2797.65|2797.65|2798|2798|2797.65|2797.65|0
1655202280000|2022-06-14 10:24:40|2797.78|2797.78|2797.78|2797.78|2797.78|2797.78|2797.78|2797.78|0
1655202290000|2022-06-14 10:24:50|2797.61|2797.61|2797.61|2797.61|2797.61|2797.61|2797.61|2797.61|0
1655202300000|2022-06-14 10:25:00|2797.5|2797.5|2797.5|2797.5|2797.5|2797.5|2797.5|2797.5|0
1655202320000|2022-06-14 10:25:20|2797.54|2797.54|2797.54|2797.54|2797.54|2797.54|2797.5|2797.5|0
1655202350000|2022-06-14 10:25:50|2797.5|2797.5|2797.34|2797.34|2797.5|2797.5|2797.34|2797.34|0
1655202360000|2022-06-14 10:26:00|2796.94|2796.94|2796.94|2796.94|2796.94|2796.94|2796.94|2796.94|0
1655202370000|2022-06-14 10:26:10|2796.77|2796.77|2796.59|2796.59|2796.77|2796.77|2796.59|2796.59|0
1655202390000|2022-06-14 10:26:30|2796.41|2796.41|2796.2|2796.2|2796.41|2796.41|2796.2|2796.2|0
1655202400000|2022-06-14 10:26:40|2796.12|2796.12|2796.12|2796.12|2796.12|2796.12|2796.12|2796.12|0
1655202410000|2022-06-14 10:26:50|2796.07|2796.07|2795.55|2795.55|2796.07|2796.07|2795.55|2795.55|0
1655202420000|2022-06-14 10:27:00|2795.4|2795.4|2795.29|2795.29|2795.42|2795.42|2795.16|2795.16|0
1655202430000|2022-06-14 10:27:10|2794.81|2794.81|2794.58|2794.58|2794.81|2794.81|2794.58|2794.58|0
1655202440000|2022-06-14 10:27:20|2794.65|2794.65|2794.6|2794.6|2794.87|2794.87|2794.47|2794.47|0
1655202450000|2022-06-14 10:27:30|2794.7|2794.7|2794.57|2794.57|2794.7|2794.7|2794.57|2794.57|0
1655202460000|2022-06-14 10:27:40|2794.45|2794.45|2794.45|2794.45|2794.45|2794.45|2794.45|2794.45|0
1655202480000|2022-06-14 10:28:00|2794.56|2794.56|2794.45|2794.45|2794.71|2794.71|2794.35|2794.35|0
1655202490000|2022-06-14 10:28:10|2794.32|2794.32|2794.01|2794.01|2794.32|2794.32|2794.01|2794.01|0
1655202500000|2022-06-14 10:28:20|2793.88|2793.88|2793.54|2793.54|2793.88|2793.88|2793.54|2793.54|0
1655202510000|2022-06-14 10:28:30|2793.41|2793.41|2793.41|2793.41|2793.41|2793.41|2793.41|2793.41|0
1655202530000|2022-06-14 10:28:50|2793.43|2793.43|2793.35|2793.35|2793.43|2793.43|2793.35|2793.35|0
1655202550000|2022-06-14 10:29:10|2793.45|2793.45|2793.41|2793.41|2793.45|2793.45|2793.41|2793.41|0
1655202560000|2022-06-14 10:29:20|2793.24|2793.24|2793.24|2793.24|2793.24|2793.24|2793.24|2793.24|0
1655202600000|2022-06-14 10:30:00|2792.95|2792.95|2792.98|2792.98|2793.05|2793.05|2792.95|2792.95|0
1655202610000|2022-06-14 10:30:10|2792.72|2792.72|2792.55|2792.55|2792.89|2792.89|2792.55|2792.55|0
1655202620000|2022-06-14 10:30:20|2792.46|2792.46|2792.42|2792.42|2792.46|2792.46|2792.38|2792.38|0
1655202630000|2022-06-14 10:30:30|2792.29|2792.29|2797|2797|2797.08|2797.08|2792.29|2792.29|0
1655202640000|2022-06-14 10:30:40|2797.1|2797.1|2795.45|2795.45|2797.19|2797.19|2795.24|2795.24|0
1655202650000|2022-06-14 10:30:50|2794.58|2794.58|2792.42|2792.42|2794.58|2794.58|2792.42|2792.42|0
1655202660000|2022-06-14 10:31:00|2792.24|2792.24|2791.99|2791.99|2792.45|2792.45|2791.99|2791.99|0
1655202670000|2022-06-14 10:31:10|2792.17|2792.17|2791.9|2791.9|2792.17|2792.17|2791.9|2791.9|0
1655202680000|2022-06-14 10:31:20|2791.95|2791.95|2791.71|2791.71|2791.95|2791.95|2791.71|2791.71|0
1655202690000|2022-06-14 10:31:30|2791.47|2791.47|2792.25|2792.25|2792.25|2792.25|2791.47|2791.47|0
1655202700000|2022-06-14 10:31:40|2792.07|2792.07|2792.72|2792.72|2792.72|2792.72|2792.07|2792.07|0
1655202710000|2022-06-14 10:31:50|2792.86|2792.86|2792.37|2792.37|2792.86|2792.86|2792.37|2792.37|0
1655202730000|2022-06-14 10:32:10|2792.58|2792.58|2792.58|2792.58|2792.58|2792.58|2792.58|2792.58|0
1655202740000|2022-06-14 10:32:20|2792.31|2792.31|2792.42|2792.42|2792.42|2792.42|2792.31|2792.31|0
1655202750000|2022-06-14 10:32:30|2792.55|2792.55|2792.42|2792.42|2792.55|2792.55|2792.42|2792.42|0
1655202780000|2022-06-14 10:33:00|2792.29|2792.29|2792.33|2792.33|2792.33|2792.33|2792.29|2792.29|0
1655202830000|2022-06-14 10:33:50|2792.1|2792.1|2792.1|2792.1|2792.1|2792.1|2792.1|2792.1|0
1655202840000|2022-06-14 10:34:00|2791.83|2791.83|2791.83|2791.83|2791.83|2791.83|2791.83|2791.83|0
1655202850000|2022-06-14 10:34:10|2791.62|2791.62|2791.24|2791.24|2791.62|2791.62|2791.24|2791.24|0
1655202870000|2022-06-14 10:34:30|2791.34|2791.34|2791.03|2791.03|2791.34|2791.34|2791.03|2791.03|0
1655202880000|2022-06-14 10:34:40|2791.13|2791.13|2789.96|2789.96|2791.13|2791.13|2789.96|2789.96|0
1655202890000|2022-06-14 10:34:50|2790.06|2790.06|2790.06|2790.06|2790.06|2790.06|2790.06|2790.06|0
1655202910000|2022-06-14 10:35:10|2790.13|2790.13|2790.3|2790.3|2790.3|2790.3|2790|2790|0
1655202920000|2022-06-14 10:35:20|2790.25|2790.25|2789.73|2789.73|2790.25|2790.25|2789.73|2789.73|0
1655202970000|2022-06-14 10:36:10|2789.59|2789.59|2789.59|2789.59|2789.59|2789.59|2789.59|2789.59|0
1655202980000|2022-06-14 10:36:20|2790.1|2790.1|2789.99|2789.99|2790.1|2790.1|2789.99|2789.99|0
1655202990000|2022-06-14 10:36:30|2790.1|2790.1|2790.1|2790.1|2790.1|2790.1|2790.1|2790.1|0
1655203000000|2022-06-14 10:36:40|2790.03|2790.03|2790.03|2790.03|2790.03|2790.03|2790.03|2790.03|0
1655203010000|2022-06-14 10:36:50|2790.2|2790.2|2790.2|2790.2|2790.2|2790.2|2790.2|2790.2|0
1655203040000|2022-06-14 10:37:20|2790.04|2790.04|2790.04|2790.04|2790.04|2790.04|2790.04|2790.04|0
1655203050000|2022-06-14 10:37:30|2790.4|2790.4|2790.66|2790.66|2790.66|2790.66|2790.4|2790.4|0
1655203060000|2022-06-14 10:37:40|2790.76|2790.76|2790.76|2790.76|2790.76|2790.76|2790.76|2790.76|0
1655203070000|2022-06-14 10:37:50|2790.92|2790.92|2790.92|2790.92|2790.92|2790.92|2790.92|2790.92|0
1655203080000|2022-06-14 10:38:00|2791|2791|2790.82|2790.82|2791|2791|2790.82|2790.82|0
1655203090000|2022-06-14 10:38:10|2791.06|2791.06|2791.06|2791.06|2791.06|2791.06|2791.06|2791.06|0
1655203100000|2022-06-14 10:38:20|2791.17|2791.17|2791.52|2791.52|2791.52|2791.52|2791.17|2791.17|0
1655203110000|2022-06-14 10:38:30|2791.99|2791.99|2792.23|2792.23|2792.23|2792.23|2791.99|2791.99|0
1655203120000|2022-06-14 10:38:40|2792.34|2792.34|2792.82|2792.82|2792.82|2792.82|2792.34|2792.34|0
1655203130000|2022-06-14 10:38:50|2792.9|2792.9|2792.9|2792.9|2792.9|2792.9|2792.9|2792.9|0
1655203150000|2022-06-14 10:39:10|2793.01|2793.01|2793.01|2793.01|2793.01|2793.01|2793.01|2793.01|0
1655203170000|2022-06-14 10:39:30|2793.1|2793.1|2793.5|2793.5|2793.5|2793.5|2793.1|2793.1|0
1655203200000|2022-06-14 10:40:00|2793.9|2793.9|2793.9|2793.9|2793.9|2793.9|2793.9|2793.9|0
1655203220000|2022-06-14 10:40:20|2793.88|2793.88|2793.88|2793.88|2793.88|2793.88|2793.88|2793.88|0
1655203230000|2022-06-14 10:40:30|2793.66|2793.66|2793.13|2793.13|2793.66|2793.66|2793.13|2793.13|0
1655203250000|2022-06-14 10:40:50|2793|2793|2792.68|2792.68|2793|2793|2792.68|2792.68|0
1655203280000|2022-06-14 10:41:20|2792.83|2792.83|2792.71|2792.71|2792.83|2792.83|2792.71|2792.71|0
1655203290000|2022-06-14 10:41:30|2792.53|2792.53|2792.27|2792.27|2792.53|2792.53|2792.27|2792.27|0
1655203350000|2022-06-14 10:42:30|2792.15|2792.15|2792.69|2792.69|2792.69|2792.69|2792.15|2792.15|0
1655203360000|2022-06-14 10:42:40|2792.55|2792.55|2792.55|2792.55|2792.55|2792.55|2792.55|2792.55|0
1655203400000|2022-06-14 10:43:20|2792.35|2792.35|2792.35|2792.35|2792.35|2792.35|2792.35|2792.35|0
1655203410000|2022-06-14 10:43:30|2792.08|2792.08|2791.95|2791.95|2792.08|2792.08|2791.95|2791.95|0
1655203420000|2022-06-14 10:43:40|2792.08|2792.08|2791.84|2791.84|2792.08|2792.08|2791.84|2791.84|0
1655203430000|2022-06-14 10:43:50|2791.76|2791.76|2791.76|2791.76|2791.76|2791.76|2791.76|2791.76|0
1655203440000|2022-06-14 10:44:00|2791.58|2791.58|2791.58|2791.58|2791.58|2791.58|2791.58|2791.58|0
1655203450000|2022-06-14 10:44:10|2791.44|2791.44|2791.44|2791.44|2791.44|2791.44|2791.44|2791.44|0
1655203480000|2022-06-14 10:44:40|2791.37|2791.37|2791.32|2791.32|2791.37|2791.37|2791.32|2791.32|0
1655203490000|2022-06-14 10:44:50|2791.39|2791.39|2791.39|2791.39|2791.39|2791.39|2791.39|2791.39|0
1655203510000|2022-06-14 10:45:10|2791.65|2791.65|2791.47|2791.47|2791.65|2791.65|2791.47|2791.47|0
1655203520000|2022-06-14 10:45:20|2791.32|2791.32|2791.32|2791.32|2791.32|2791.32|2791.32|2791.32|0
1655203530000|2022-06-14 10:45:30|2791.2|2791.2|2791.2|2791.2|2791.2|2791.2|2791.2|2791.2|0
1655203550000|2022-06-14 10:45:50|2791.1|2791.1|2790.7|2790.7|2791.1|2791.1|2790.7|2790.7|0
1655203560000|2022-06-14 10:46:00|2790.63|2790.63|2790.51|2790.51|2790.63|2790.63|2790.51|2790.51|0
1655203580000|2022-06-14 10:46:20|2790.67|2790.67|2790.67|2790.67|2790.67|2790.67|2790.67|2790.67|0
1655203610000|2022-06-14 10:46:50|2790.83|2790.83|2790.96|2790.96|2790.96|2790.96|2790.83|2790.83|0
1655203630000|2022-06-14 10:47:10|2790.83|2790.83|2790.61|2790.61|2790.83|2790.83|2790.61|2790.61|0
1655203640000|2022-06-14 10:47:20|2790.47|2790.47|2789.49|2789.49|2790.47|2790.47|2789.48|2789.48|0
1655203650000|2022-06-14 10:47:30|2788.95|2788.95|2788.91|2788.91|2788.95|2788.95|2788.91|2788.91|0
1655203660000|2022-06-14 10:47:40|2788.8|2788.8|2788.8|2788.8|2788.8|2788.8|2788.8|2788.8|0
1655203700000|2022-06-14 10:48:20|2788.59|2788.59|2788.46|2788.46|2788.59|2788.59|2788.46|2788.46|0
1655203730000|2022-06-14 10:48:50|2787.57|2787.57|2787.67|2787.67|2787.67|2787.67|2787.57|2787.57|0
1655203760000|2022-06-14 10:49:20|2787.36|2787.36|2787.36|2787.36|2787.36|2787.36|2787.36|2787.36|0
1655203780000|2022-06-14 10:49:40|2787.25|2787.25|2787.25|2787.25|2787.25|2787.25|2787.25|2787.25|0
1655203790000|2022-06-14 10:49:50|2787.08|2787.08|2787.08|2787.08|2787.08|2787.08|2787.08|2787.08|0
1655203800000|2022-06-14 10:50:00|2786.98|2786.98|2786.97|2786.97|2787.08|2787.08|2786.97|2786.97|0
1655203810000|2022-06-14 10:50:10|2786.82|2786.82|2786.82|2786.82|2786.82|2786.82|2786.82|2786.82|0
1655203820000|2022-06-14 10:50:20|2786.89|2786.89|2787.45|2787.45|2787.45|2787.45|2786.89|2786.89|0
1655203830000|2022-06-14 10:50:30|2787.31|2787.31|2787.21|2787.21|2787.31|2787.31|2787.21|2787.21|0
1655203840000|2022-06-14 10:50:40|2787.16|2787.16|2787.18|2787.18|2787.18|2787.18|2787.16|2787.16|0
1655203900000|2022-06-14 10:51:40|2787.29|2787.29|2787.63|2787.63|2787.63|2787.63|2787.29|2787.29|0
1655203920000|2022-06-14 10:52:00|2787.46|2787.46|2787.46|2787.46|2787.46|2787.46|2787.46|2787.46|0
1655203930000|2022-06-14 10:52:10|2787.36|2787.36|2787.36|2787.36|2787.36|2787.36|2787.36|2787.36|0
1655203980000|2022-06-14 10:53:00|2787.43|2787.43|2787.53|2787.53|2787.53|2787.53|2787.43|2787.43|0
1655203990000|2022-06-14 10:53:10|2787.64|2787.64|2787.64|2787.64|2787.64|2787.64|2787.64|2787.64|0
1655204030000|2022-06-14 10:53:50|2788.44|2788.44|2788.7|2788.7|2788.7|2788.7|2788.44|2788.44|0
1655204050000|2022-06-14 10:54:10|2788.78|2788.78|2788.78|2788.78|2788.78|2788.78|2788.78|2788.78|0
1655204060000|2022-06-14 10:54:20|2788.96|2788.96|2789.09|2789.09|2789.09|2789.09|2788.96|2788.96|0
1655204090000|2022-06-14 10:54:50|2788.82|2788.82|2788.69|2788.69|2788.82|2788.82|2788.69|2788.69|0
1655204100000|2022-06-14 10:55:00|2788.58|2788.58|2788.58|2788.58|2788.58|2788.58|2788.58|2788.58|0
1655204110000|2022-06-14 10:55:10|2788.68|2788.68|2788.74|2788.74|2788.78|2788.78|2788.68|2788.68|0
1655204120000|2022-06-14 10:55:20|2788.66|2788.66|2788.68|2788.68|2788.76|2788.76|2788.66|2788.66|0
1655204140000|2022-06-14 10:55:40|2788.41|2788.41|2788.37|2788.37|2788.68|2788.68|2788.37|2788.37|0
1655204150000|2022-06-14 10:55:50|2788.45|2788.45|2788.35|2788.35|2788.45|2788.45|2788.35|2788.35|0
1655204160000|2022-06-14 10:56:00|2788.37|2788.37|2788.63|2788.63|2788.63|2788.63|2788.37|2788.37|0
1655204170000|2022-06-14 10:56:10|2788.71|2788.71|2788.71|2788.71|2788.71|2788.71|2788.71|2788.71|0
1655204180000|2022-06-14 10:56:20|2788.97|2788.97|2789.34|2789.34|2789.34|2789.34|2788.97|2788.97|0
1655204190000|2022-06-14 10:56:30|2789.21|2789.21|2789.21|2789.21|2789.21|2789.21|2789.21|2789.21|0
1655204200000|2022-06-14 10:56:40|2789.28|2789.28|2789.25|2789.25|2789.41|2789.41|2789.25|2789.25|0
1655204240000|2022-06-14 10:57:20|2789.21|2789.21|2789.21|2789.21|2789.21|2789.21|2789.21|2789.21|0
1655204260000|2022-06-14 10:57:40|2789.32|2789.32|2789.32|2789.32|2789.32|2789.32|2789.32|2789.32|0
1655204270000|2022-06-14 10:57:50|2789.63|2789.63|2789.63|2789.63|2789.63|2789.63|2789.63|2789.63|0
1655204280000|2022-06-14 10:58:00|2789.71|2789.71|2789.89|2789.89|2789.89|2789.89|2789.71|2789.71|0
1655204300000|2022-06-14 10:58:20|2789.97|2789.97|2790.48|2790.48|2790.48|2790.48|2789.97|2789.97|0
1655204310000|2022-06-14 10:58:30|2790.83|2790.83|2790.88|2790.88|2790.88|2790.88|2790.83|2790.83|0
1655204320000|2022-06-14 10:58:40|2790.99|2790.99|2791.68|2791.68|2791.68|2791.68|2790.99|2790.99|0
1655204330000|2022-06-14 10:58:50|2791.79|2791.79|2791.79|2791.79|2791.79|2791.79|2791.79|2791.79|0
1655204340000|2022-06-14 10:59:00|2791.68|2791.68|2791.68|2791.68|2791.68|2791.68|2791.68|2791.68|0
1655204350000|2022-06-14 10:59:10|2791.34|2791.34|2791.18|2791.18|2791.47|2791.47|2791.18|2791.18|0
1655204360000|2022-06-14 10:59:20|2791.13|2791.13|2790.07|2790.07|2791.13|2791.13|2790.07|2790.07|0
1655204370000|2022-06-14 10:59:30|2789.86|2789.86|2787.94|2787.94|2789.86|2789.86|2787.94|2787.94|0
1655204380000|2022-06-14 10:59:40|2787.7|2787.7|2786.68|2786.68|2787.7|2787.7|2786.68|2786.68|0
1655204390000|2022-06-14 10:59:50|2786.47|2786.47|2784.8|2784.8|2786.47|2786.47|2784.56|2784.56|0
1655204400000|2022-06-14 11:00:00|2784.84|2784.84|2786.59|2786.59|2786.59|2786.59|2784.84|2784.84|0
1655204410000|2022-06-14 11:00:10|2786.86|2786.86|2786.97|2786.97|2786.97|2786.97|2786.86|2786.86|0
1655204430000|2022-06-14 11:00:30|2787.15|2787.15|2787.15|2787.15|2787.15|2787.15|2787.15|2787.15|0
1655204450000|2022-06-14 11:00:50|2787.55|2787.55|2787.55|2787.55|2787.55|2787.55|2787.55|2787.55|0
1655204460000|2022-06-14 11:01:00|2787.78|2787.78|2787.9|2787.9|2787.9|2787.9|2787.78|2787.78|0
1655204510000|2022-06-14 11:01:50|2788.21|2788.21|2788.21|2788.21|2788.21|2788.21|2788.21|2788.21|0
1655204520000|2022-06-14 11:02:00|2788.61|2788.61|2788.61|2788.61|2788.61|2788.61|2788.61|2788.61|0
1655204530000|2022-06-14 11:02:10|2788.69|2788.69|2788.54|2788.54|2788.69|2788.69|2788.46|2788.46|0
1655204550000|2022-06-14 11:02:30|2788.71|2788.71|2787.84|2787.84|2788.71|2788.71|2787.84|2787.84|0
1655204560000|2022-06-14 11:02:40|2787.71|2787.71|2787.76|2787.76|2787.84|2787.84|2787.68|2787.68|0
1655204570000|2022-06-14 11:02:50|2788.03|2788.03|2788.03|2788.03|2788.03|2788.03|2788.03|2788.03|0
1655204590000|2022-06-14 11:03:10|2788.14|2788.14|2788.14|2788.14|2788.14|2788.14|2788.14|2788.14|0
1655204600000|2022-06-14 11:03:20|2788.32|2788.32|2788.32|2788.32|2788.32|2788.32|2788.32|2788.32|0
1655204650000|2022-06-14 11:04:10|2788.41|2788.41|2788.41|2788.41|2788.41|2788.41|2788.41|2788.41|0
1655204700000|2022-06-14 11:05:00|2788.3|2788.3|2788.3|2788.3|2788.3|2788.3|2788.3|2788.3|0
1655204710000|2022-06-14 11:05:10|2788.87|2788.87|2788.87|2788.87|2788.87|2788.87|2788.87|2788.87|0
1655204720000|2022-06-14 11:05:20|2788.79|2788.79|2788.79|2788.79|2788.79|2788.79|2788.79|2788.79|0
1655204730000|2022-06-14 11:05:30|2788.9|2788.9|2788.9|2788.9|2788.9|2788.9|2788.9|2788.9|0
1655204750000|2022-06-14 11:05:50|2789.44|2789.44|2789.04|2789.04|2789.44|2789.44|2789.04|2789.04|0
1655204760000|2022-06-14 11:06:00|2789.2|2789.2|2789.62|2789.62|2789.62|2789.62|2789.2|2789.2|0
1655204780000|2022-06-14 11:06:20|2789.69|2789.69|2789.69|2789.69|2789.69|2789.69|2789.69|2789.69|0
1655204800000|2022-06-14 11:06:40|2789.32|2789.32|2789.32|2789.32|2789.32|2789.32|2789.32|2789.32|0
1655204880000|2022-06-14 11:08:00|2789.22|2789.22|2788.95|2788.95|2789.22|2789.22|2788.95|2788.95|0
1655204890000|2022-06-14 11:08:10|2789.09|2789.09|2789.22|2789.22|2789.22|2789.22|2789.09|2789.09|0
1655204900000|2022-06-14 11:08:20|2788.95|2788.95|2788.87|2788.87|2788.95|2788.95|2788.87|2788.87|0
1655204910000|2022-06-14 11:08:30|2789.15|2789.15|2789.03|2789.03|2789.15|2789.15|2789.03|2789.03|0
1655204940000|2022-06-14 11:09:00|2789.11|2789.11|2789.11|2789.11|2789.11|2789.11|2789.11|2789.11|0
1655204950000|2022-06-14 11:09:10|2789.29|2789.29|2789.29|2789.29|2789.29|2789.29|2789.29|2789.29|0
1655204960000|2022-06-14 11:09:20|2789.34|2789.34|2789.43|2789.43|2789.43|2789.43|2789.34|2789.34|0
1655204970000|2022-06-14 11:09:30|2789.59|2789.59|2789.83|2789.83|2789.83|2789.83|2789.59|2789.59|0
1655204980000|2022-06-14 11:09:40|2790.1|2790.1|2790.1|2790.1|2790.1|2790.1|2790.1|2790.1|0
1655204990000|2022-06-14 11:09:50|2790.19|2790.19|2790.36|2790.36|2790.49|2790.49|2790.19|2790.19|0
1655205000000|2022-06-14 11:10:00|2790.26|2790.26|2790.26|2790.26|2790.26|2790.26|2790.26|2790.26|0
1655205010000|2022-06-14 11:10:10|2789.81|2789.81|2790.14|2790.14|2790.14|2790.14|2789.81|2789.81|0
1655205020000|2022-06-14 11:10:20|2789.93|2789.93|2790.03|2790.03|2790.03|2790.03|2789.93|2789.93|0
1655205040000|2022-06-14 11:10:40|2790.13|2790.13|2790.13|2790.13|2790.13|2790.13|2790.13|2790.13|0
1655205070000|2022-06-14 11:11:10|2790.36|2790.36|2790.36|2790.36|2790.36|2790.36|2790.36|2790.36|0
1655205090000|2022-06-14 11:11:30|2790.43|2790.43|2790.43|2790.43|2790.43|2790.43|2790.43|2790.43|0
1655205100000|2022-06-14 11:11:40|2790.39|2790.39|2790.43|2790.43|2790.43|2790.43|2790.39|2790.39|0
1655205120000|2022-06-14 11:12:00|2790.41|2790.41|2790.43|2790.43|2790.43|2790.43|2790.41|2790.41|0
1655205130000|2022-06-14 11:12:10|2790.41|2790.41|2790.41|2790.41|2790.41|2790.41|2790.41|2790.41|0
1655205140000|2022-06-14 11:12:20|2790.48|2790.48|2790.48|2790.48|2790.48|2790.48|2790.48|2790.48|0
1655205150000|2022-06-14 11:12:30|2790.69|2790.69|2791|2791|2791|2791|2790.69|2790.69|0
1655205160000|2022-06-14 11:12:40|2791.53|2791.53|2791.85|2791.85|2791.85|2791.85|2791.53|2791.53|0
1655205170000|2022-06-14 11:12:50|2791.97|2791.97|2791.97|2791.97|2791.97|2791.97|2791.97|2791.97|0
1655205180000|2022-06-14 11:13:00|2792.2|2792.2|2792.31|2792.31|2792.31|2792.31|2792.2|2792.2|0
1655205190000|2022-06-14 11:13:10|2792.42|2792.42|2792.73|2792.73|2792.73|2792.73|2792.42|2792.42|0
1655205220000|2022-06-14 11:13:40|2792.77|2792.77|2792.77|2792.77|2792.77|2792.77|2792.77|2792.77|0
1655205230000|2022-06-14 11:13:50|2793.01|2793.01|2793.01|2793.01|2793.01|2793.01|2793.01|2793.01|0
1655205240000|2022-06-14 11:14:00|2793.08|2793.08|2793.19|2793.19|2793.19|2793.19|2793.08|2793.08|0
1655205250000|2022-06-14 11:14:10|2793.5|2793.5|2793.58|2793.58|2793.58|2793.58|2793.5|2793.5|0
1655205260000|2022-06-14 11:14:20|2793.75|2793.75|2793.75|2793.75|2793.75|2793.75|2793.75|2793.75|0
1655205270000|2022-06-14 11:14:30|2794.02|2794.02|2793.99|2793.99|2794.02|2794.02|2793.84|2793.84|0
1655205290000|2022-06-14 11:14:50|2794.49|2794.49|2794.6|2794.6|2794.6|2794.6|2794.49|2794.49|0
1655205310000|2022-06-14 11:15:10|2794.52|2794.52|2794.8|2794.8|2794.8|2794.8|2794.4|2794.4|0
1655205330000|2022-06-14 11:15:30|2794.73|2794.73|2794.73|2794.73|2794.73|2794.73|2794.73|2794.73|0
1655205350000|2022-06-14 11:15:50|2795|2795|2795|2795|2795|2795|2795|2795|0
1655205370000|2022-06-14 11:16:10|2794.86|2794.86|2794.86|2794.86|2794.86|2794.86|2794.86|2794.86|0
1655205380000|2022-06-14 11:16:20|2794.99|2794.99|2794.99|2794.99|2794.99|2794.99|2794.99|2794.99|0
1655205430000|2022-06-14 11:17:10|2794.87|2794.87|2794.87|2794.87|2794.87|2794.87|2794.87|2794.87|0
1655205440000|2022-06-14 11:17:20|2794.91|2794.91|2794.91|2794.91|2794.91|2794.91|2794.91|2794.91|0
1655205450000|2022-06-14 11:17:30|2794.78|2794.78|2794.78|2794.78|2794.78|2794.78|2794.78|2794.78|0
1655205480000|2022-06-14 11:18:00|2795.28|2795.28|2795.69|2795.69|2795.69|2795.69|2795.28|2795.28|0
1655205490000|2022-06-14 11:18:10|2795.77|2795.77|2795.85|2795.85|2795.85|2795.85|2795.77|2795.77|0
1655205550000|2022-06-14 11:19:10|2795.32|2795.32|2795.29|2795.29|2795.32|2795.32|2795.18|2795.18|0
1655205560000|2022-06-14 11:19:20|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|0
1655205570000|2022-06-14 11:19:30|2795.78|2795.78|2795.9|2795.9|2796.01|2796.01|2795.78|2795.78|0
1655205600000|2022-06-14 11:20:00|2796.48|2796.48|2796.28|2796.28|2796.48|2796.48|2796.28|2796.28|0
1655205620000|2022-06-14 11:20:20|2796.67|2796.67|2796.67|2796.67|2796.67|2796.67|2796.67|2796.67|0
1655205630000|2022-06-14 11:20:30|2796.94|2796.94|2796.94|2796.94|2796.94|2796.94|2796.94|2796.94|0
1655205650000|2022-06-14 11:20:50|2797.39|2797.39|2797.47|2797.47|2797.47|2797.47|2797.39|2797.39|0
1655205660000|2022-06-14 11:21:00|2797.57|2797.57|2797.52|2797.52|2797.57|2797.57|2797.52|2797.52|0
1655205690000|2022-06-14 11:21:30|2797.83|2797.83|2797.82|2797.82|2797.92|2797.92|2797.82|2797.82|0
1655205700000|2022-06-14 11:21:40|2797.92|2797.92|2797.92|2797.92|2797.92|2797.92|2797.92|2797.92|0
1655205720000|2022-06-14 11:22:00|2798.07|2798.07|2798.07|2798.07|2798.07|2798.07|2798.07|2798.07|0
1655205750000|2022-06-14 11:22:30|2798.22|2798.22|2798.22|2798.22|2798.22|2798.22|2798.22|2798.22|0
1655205760000|2022-06-14 11:22:40|2798.17|2798.17|2798.17|2798.17|2798.17|2798.17|2798.17|2798.17|0
1655205790000|2022-06-14 11:23:10|2798.27|2798.27|2798.34|2798.34|2798.34|2798.34|2798.27|2798.27|0
1655205830000|2022-06-14 11:23:50|2798.3|2798.3|2798.14|2798.14|2798.3|2798.3|2798.14|2798.14|0
1655205840000|2022-06-14 11:24:00|2798.35|2798.35|2798.67|2798.67|2798.67|2798.67|2798.35|2798.35|0
1655205850000|2022-06-14 11:24:10|2798.78|2798.78|2798.79|2798.79|2798.96|2798.96|2798.78|2798.78|0
1655205880000|2022-06-14 11:24:40|2798.95|2798.95|2799.19|2799.19|2799.19|2799.19|2798.95|2798.95|0
1655205890000|2022-06-14 11:24:50|2799.08|2799.08|2798.82|2798.82|2799.08|2799.08|2798.82|2798.82|0
1655205900000|2022-06-14 11:25:00|2798.71|2798.71|2798.71|2798.71|2798.71|2798.71|2798.71|2798.71|0
1655205910000|2022-06-14 11:25:10|2798.6|2798.6|2798.49|2798.49|2798.6|2798.6|2798.49|2798.49|0
1655205920000|2022-06-14 11:25:20|2798.39|2798.39|2798.25|2798.25|2798.39|2798.39|2798.25|2798.25|0
1655205940000|2022-06-14 11:25:40|2798.09|2798.09|2798.09|2798.09|2798.09|2798.09|2798.09|2798.09|0
1655205950000|2022-06-14 11:25:50|2798.19|2798.19|2798.19|2798.19|2798.19|2798.19|2798.19|2798.19|0
1655206020000|2022-06-14 11:27:00|2798.23|2798.23|2798.15|2798.15|2798.23|2798.23|2798.15|2798.15|0
1655206030000|2022-06-14 11:27:10|2798.26|2798.26|2797.52|2797.52|2798.26|2798.26|2797.52|2797.52|0
1655206040000|2022-06-14 11:27:20|2797.29|2797.29|2797.29|2797.29|2797.29|2797.29|2797.29|2797.29|0
1655206050000|2022-06-14 11:27:30|2797.21|2797.21|2797.11|2797.11|2797.21|2797.21|2797.11|2797.11|0
1655206070000|2022-06-14 11:27:50|2797.07|2797.07|2797|2797|2797.07|2797.07|2796.93|2796.93|0
1655206080000|2022-06-14 11:28:00|2796.92|2796.92|2796.92|2796.92|2796.92|2796.92|2796.92|2796.92|0
1655206090000|2022-06-14 11:28:10|2796.83|2796.83|2796.78|2796.78|2796.83|2796.83|2796.78|2796.78|0
1655206110000|2022-06-14 11:28:30|2796.69|2796.69|2796.69|2796.69|2796.69|2796.69|2796.69|2796.69|0
1655206120000|2022-06-14 11:28:40|2796.58|2796.58|2796.26|2796.26|2796.61|2796.61|2796.26|2796.26|0
1655206130000|2022-06-14 11:28:50|2795.95|2795.95|2794.96|2794.96|2795.95|2795.95|2794.96|2794.96|0
1655206140000|2022-06-14 11:29:00|2794.88|2794.88|2794.88|2794.88|2794.88|2794.88|2794.88|2794.88|0
1655206150000|2022-06-14 11:29:10|2794.8|2794.8|2794.46|2794.46|2794.8|2794.8|2794.3|2794.3|0
1655206180000|2022-06-14 11:29:40|2794.33|2794.33|2794.44|2794.44|2794.44|2794.44|2794.33|2794.33|0
1655206190000|2022-06-14 11:29:50|2794.34|2794.34|2793.97|2793.97|2794.34|2794.34|2793.97|2793.97|0
1655206200000|2022-06-14 11:30:00|2793.75|2793.75|2793.75|2793.75|2793.75|2793.75|2793.75|2793.75|0
1655206240000|2022-06-14 11:30:40|2793.88|2793.88|2793.88|2793.88|2793.88|2793.88|2793.88|2793.88|0
1655206250000|2022-06-14 11:30:50|2793.83|2793.83|2793.83|2793.83|2793.83|2793.83|2793.83|2793.83|0
1655206260000|2022-06-14 11:31:00|2793.77|2793.77|2793.63|2793.63|2793.77|2793.77|2793.63|2793.63|0
1655206290000|2022-06-14 11:31:30|2793.5|2793.5|2793.36|2793.36|2793.5|2793.5|2793.36|2793.36|0
1655206310000|2022-06-14 11:31:50|2793.5|2793.5|2793.5|2793.5|2793.5|2793.5|2793.5|2793.5|0
1655206320000|2022-06-14 11:32:00|2793.36|2793.36|2793.36|2793.36|2793.36|2793.36|2793.36|2793.36|0
1655206330000|2022-06-14 11:32:10|2793.76|2793.76|2793.9|2793.9|2793.9|2793.9|2793.63|2793.63|0
1655206360000|2022-06-14 11:32:40|2794.07|2794.07|2794.07|2794.07|2794.07|2794.07|2794.07|2794.07|0
1655206370000|2022-06-14 11:32:50|2793.97|2793.97|2792.49|2792.49|2793.97|2793.97|2792.49|2792.49|0
1655206380000|2022-06-14 11:33:00|2792.42|2792.42|2790.81|2790.81|2792.42|2792.42|2790.81|2790.81|0
1655206390000|2022-06-14 11:33:10|2790.91|2790.91|2790.69|2790.69|2790.91|2790.91|2790.69|2790.69|0
1655206400000|2022-06-14 11:33:20|2790.85|2790.85|2790.85|2790.85|2790.85|2790.85|2790.85|2790.85|0
1655206430000|2022-06-14 11:33:50|2790.59|2790.59|2790.59|2790.59|2790.59|2790.59|2790.59|2790.59|0
1655206440000|2022-06-14 11:34:00|2790.66|2790.66|2790.66|2790.66|2790.66|2790.66|2790.66|2790.66|0
1655206480000|2022-06-14 11:34:40|2790.6|2790.6|2790.6|2790.6|2790.6|2790.6|2790.6|2790.6|0
1655206500000|2022-06-14 11:35:00|2790.47|2790.47|2790|2790|2790.47|2790.47|2790|2790|0
1655206510000|2022-06-14 11:35:10|2790.17|2790.17|2789.86|2789.86|2790.17|2790.17|2789.86|2789.86|0
1655206530000|2022-06-14 11:35:30|2789.7|2789.7|2789.23|2789.23|2789.7|2789.7|2789.23|2789.23|0
1655206540000|2022-06-14 11:35:40|2789.16|2789.16|2789.16|2789.16|2789.16|2789.16|2789.16|2789.16|0
1655206550000|2022-06-14 11:35:50|2789.08|2789.08|2788.76|2788.76|2789.08|2789.08|2788.76|2788.76|0
1655206560000|2022-06-14 11:36:00|2788.57|2788.57|2787.17|2787.17|2788.62|2788.62|2787.13|2787.13|0
1655206570000|2022-06-14 11:36:10|2787.26|2787.26|2786.51|2786.51|2787.26|2787.26|2786.51|2786.51|0
1655206580000|2022-06-14 11:36:20|2786.25|2786.25|2786.01|2786.01|2786.25|2786.25|2786.01|2786.01|0
1655206600000|2022-06-14 11:36:40|2785.83|2785.83|2785.59|2785.59|2785.83|2785.83|2785.59|2785.59|0
1655206630000|2022-06-14 11:37:10|2785.51|2785.51|2784.45|2784.45|2785.51|2785.51|2784.45|2784.45|0
1655206640000|2022-06-14 11:37:20|2784.37|2784.37|2784.9|2784.9|2784.9|2784.9|2784.37|2784.37|0
1655206650000|2022-06-14 11:37:30|2785.25|2785.25|2785.25|2785.25|2785.25|2785.25|2785.25|2785.25|0
1655206660000|2022-06-14 11:37:40|2785.15|2785.15|2784.38|2784.38|2785.15|2785.15|2784.38|2784.38|0
1655206670000|2022-06-14 11:37:50|2784.06|2784.06|2783.96|2783.96|2784.06|2784.06|2783.96|2783.96|0
1655206680000|2022-06-14 11:38:00|2784.07|2784.07|2784.07|2784.07|2784.07|2784.07|2784.07|2784.07|0
1655206720000|2022-06-14 11:38:40|2784.69|2784.69|2784.51|2784.51|2784.69|2784.69|2784.51|2784.51|0
1655206730000|2022-06-14 11:38:50|2785.22|2785.22|2785.7|2785.7|2785.7|2785.7|2785.22|2785.22|0
1655206740000|2022-06-14 11:39:00|2785.77|2785.77|2785.77|2785.77|2785.77|2785.77|2785.77|2785.77|0
1655206760000|2022-06-14 11:39:20|2785.67|2785.67|2785.67|2785.67|2785.67|2785.67|2785.67|2785.67|0
1655206780000|2022-06-14 11:39:40|2785.85|2785.85|2785.85|2785.85|2785.85|2785.85|2785.85|2785.85|0
1655206810000|2022-06-14 11:40:10|2786.15|2786.15|2786.55|2786.55|2786.55|2786.55|2786.15|2786.15|0
1655206820000|2022-06-14 11:40:20|2786.02|2786.02|2786.02|2786.02|2786.02|2786.02|2786.02|2786.02|0
1655206850000|2022-06-14 11:40:50|2786.15|2786.15|2786.15|2786.15|2786.15|2786.15|2786.15|2786.15|0
1655206860000|2022-06-14 11:41:00|2786.29|2786.29|2786.39|2786.39|2786.39|2786.39|2786.29|2786.29|0
1655206870000|2022-06-14 11:41:10|2786.66|2786.66|2786.81|2786.81|2786.81|2786.81|2786.66|2786.66|0
1655206880000|2022-06-14 11:41:20|2786.55|2786.55|2786.95|2786.95|2786.95|2786.95|2786.55|2786.55|0
1655206910000|2022-06-14 11:41:50|2786.97|2786.97|2786.97|2786.97|2786.97|2786.97|2786.97|2786.97|0
1655206920000|2022-06-14 11:42:00|2787.09|2787.09|2787.14|2787.14|2787.14|2787.14|2787.09|2787.09|0
1655206930000|2022-06-14 11:42:10|2787.25|2787.25|2787.25|2787.25|2787.25|2787.25|2787.25|2787.25|0
1655206940000|2022-06-14 11:42:20|2787.35|2787.35|2787.13|2787.13|2787.35|2787.35|2786.9|2786.9|0
1655206960000|2022-06-14 11:42:40|2787|2787|2787.09|2787.09|2787.21|2787.21|2787|2787|0
1655206980000|2022-06-14 11:43:00|2787.21|2787.21|2787.01|2787.01|2787.21|2787.21|2787.01|2787.01|0
1655207000000|2022-06-14 11:43:20|2786.75|2786.75|2786.82|2786.82|2786.99|2786.99|2786.75|2786.75|0
1655207020000|2022-06-14 11:43:40|2786.92|2786.92|2786.92|2786.92|2786.92|2786.92|2786.92|2786.92|0
1655207050000|2022-06-14 11:44:10|2787|2787|2787|2787|2787|2787|2787|2787|0
1655207080000|2022-06-14 11:44:40|2787.24|2787.24|2787.38|2787.38|2787.38|2787.38|2787.24|2787.24|0
1655207090000|2022-06-14 11:44:50|2787.2|2787.2|2787.27|2787.27|2787.27|2787.27|2787.2|2787.2|0
1655207110000|2022-06-14 11:45:10|2787.43|2787.43|2787.02|2787.02|2787.43|2787.43|2787.02|2787.02|0
1655207120000|2022-06-14 11:45:20|2787.1|2787.1|2787.52|2787.52|2787.52|2787.52|2787.1|2787.1|0
1655207150000|2022-06-14 11:45:50|2787.35|2787.35|2787.57|2787.57|2787.57|2787.57|2787.35|2787.35|0
1655207180000|2022-06-14 11:46:20|2787.36|2787.36|2787.36|2787.36|2787.36|2787.36|2787.36|2787.36|0
1655207190000|2022-06-14 11:46:30|2787.05|2787.05|2787.01|2787.01|2787.05|2787.05|2787.01|2787.01|0
1655207200000|2022-06-14 11:46:40|2786.74|2786.74|2786.34|2786.34|2786.74|2786.74|2786.34|2786.34|0
1655207210000|2022-06-14 11:46:50|2786.24|2786.24|2786.04|2786.04|2786.24|2786.24|2786.04|2786.04|0
1655207220000|2022-06-14 11:47:00|2785.9|2785.9|2785.77|2785.77|2785.9|2785.9|2785.77|2785.77|0
1655207240000|2022-06-14 11:47:20|2785.87|2785.87|2785.87|2785.87|2785.87|2785.87|2785.87|2785.87|0
1655207290000|2022-06-14 11:48:10|2786|2786|2786|2786|2786|2786|2786|2786|0
1655207300000|2022-06-14 11:48:20|2785.93|2785.93|2785.93|2785.93|2785.93|2785.93|2785.93|2785.93|0
1655207320000|2022-06-14 11:48:40|2786.1|2786.1|2786.1|2786.1|2786.1|2786.1|2786.1|2786.1|0
1655207350000|2022-06-14 11:49:10|2786.18|2786.18|2786.18|2786.18|2786.18|2786.18|2786.18|2786.18|0
1655207360000|2022-06-14 11:49:20|2786.49|2786.49|2786.49|2786.49|2786.49|2786.49|2786.49|2786.49|0
1655207370000|2022-06-14 11:49:30|2786.41|2786.41|2786.41|2786.41|2786.41|2786.41|2786.41|2786.41|0
1655207380000|2022-06-14 11:49:40|2786.48|2786.48|2786.48|2786.48|2786.48|2786.48|2786.41|2786.41|0
1655207390000|2022-06-14 11:49:50|2786.22|2786.22|2786.08|2786.08|2786.22|2786.22|2786.08|2786.08|0
1655207400000|2022-06-14 11:50:00|2786.17|2786.17|2786.17|2786.17|2786.17|2786.17|2785.99|2785.99|0
1655207410000|2022-06-14 11:50:10|2786.06|2786.06|2786.06|2786.06|2786.06|2786.06|2786.06|2786.06|0
1655207420000|2022-06-14 11:50:20|2786.33|2786.33|2785.67|2785.67|2786.33|2786.33|2785.67|2785.67|0
1655207430000|2022-06-14 11:50:30|2785.74|2785.74|2785.74|2785.74|2785.74|2785.74|2785.74|2785.74|0
1655207440000|2022-06-14 11:50:40|2785.88|2785.88|2785.88|2785.88|2785.88|2785.88|2785.88|2785.88|0
1655207470000|2022-06-14 11:51:10|2785.77|2785.77|2785.77|2785.77|2785.77|2785.77|2785.77|2785.77|0
1655207490000|2022-06-14 11:51:30|2785.95|2785.95|2785.95|2785.95|2785.95|2785.95|2785.95|2785.95|0
1655207500000|2022-06-14 11:51:40|2785.85|2785.85|2786.13|2786.13|2786.13|2786.13|2785.85|2785.85|0
1655207550000|2022-06-14 11:52:30|2786.4|2786.4|2786.4|2786.4|2786.4|2786.4|2786.4|2786.4|0
1655207570000|2022-06-14 11:52:50|2786.29|2786.29|2786.29|2786.29|2786.29|2786.29|2786.29|2786.29|0
1655207630000|2022-06-14 11:53:50|2786.37|2786.37|2786.37|2786.37|2786.37|2786.37|2786.37|2786.37|0
1655207640000|2022-06-14 11:54:00|2786.45|2786.45|2786.45|2786.45|2786.45|2786.45|2786.45|2786.45|0
1655207650000|2022-06-14 11:54:10|2786.55|2786.55|2786.33|2786.33|2786.55|2786.55|2786.2|2786.2|0
1655207660000|2022-06-14 11:54:20|2786.2|2786.2|2786.2|2786.2|2786.2|2786.2|2786.2|2786.2|0
1655207670000|2022-06-14 11:54:30|2786.37|2786.37|2786.45|2786.45|2786.45|2786.45|2786.37|2786.37|0
1655207680000|2022-06-14 11:54:40|2786.21|2786.21|2786.19|2786.19|2786.32|2786.32|2786.19|2786.19|0
1655207690000|2022-06-14 11:54:50|2786.02|2786.02|2786.02|2786.02|2786.02|2786.02|2786.02|2786.02|0
1655207720000|2022-06-14 11:55:20|2785.75|2785.75|2785.75|2785.75|2785.75|2785.75|2785.75|2785.75|0
1655207740000|2022-06-14 11:55:40|2785.88|2785.88|2786.48|2786.48|2786.48|2786.48|2785.88|2785.88|0
1655207750000|2022-06-14 11:55:50|2786.61|2786.61|2786.61|2786.61|2786.61|2786.61|2786.61|2786.61|0
1655207760000|2022-06-14 11:56:00|2786.75|2786.75|2787.05|2787.05|2787.05|2787.05|2786.75|2786.75|0
1655207770000|2022-06-14 11:56:10|2787.1|2787.1|2787.14|2787.14|2787.14|2787.14|2787.1|2787.1|0
1655207800000|2022-06-14 11:56:40|2786.93|2786.93|2786.86|2786.86|2786.93|2786.93|2786.86|2786.86|0
1655207810000|2022-06-14 11:56:50|2786.59|2786.59|2786.41|2786.41|2786.59|2786.59|2786.41|2786.41|0
1655207820000|2022-06-14 11:57:00|2786.46|2786.46|2786.46|2786.46|2786.46|2786.46|2786.46|2786.46|0
1655207830000|2022-06-14 11:57:10|2786.33|2786.33|2786.33|2786.33|2786.33|2786.33|2786.33|2786.33|0
1655207850000|2022-06-14 11:57:30|2786.44|2786.44|2786.44|2786.44|2786.44|2786.44|2786.44|2786.44|0
1655207860000|2022-06-14 11:57:40|2785.83|2785.83|2785.94|2785.94|2785.94|2785.94|2785.83|2785.83|0
1655207870000|2022-06-14 11:57:50|2785.73|2785.73|2785.8|2785.8|2785.8|2785.8|2785.73|2785.73|0
1655207900000|2022-06-14 11:58:20|2785.88|2785.88|2785.88|2785.88|2785.88|2785.88|2785.88|2785.88|0
1655207930000|2022-06-14 11:58:50|2786.01|2786.01|2786.01|2786.01|2786.01|2786.01|2786.01|2786.01|0
1655207940000|2022-06-14 11:59:00|2786.08|2786.08|2786.21|2786.21|2786.21|2786.21|2786.08|2786.08|0
1655207950000|2022-06-14 11:59:10|2786.28|2786.28|2786.51|2786.51|2786.55|2786.55|2786.28|2786.28|0
1655207980000|2022-06-14 11:59:40|2786.67|2786.67|2786.59|2786.59|2786.75|2786.75|2786.59|2786.59|0
1655207990000|2022-06-14 11:59:50|2786.72|2786.72|2786.63|2786.63|2786.72|2786.72|2786.63|2786.63|0
1655208010000|2022-06-14 12:00:10|2786.71|2786.71|2786.97|2786.97|2786.97|2786.97|2786.71|2786.71|0
1655208040000|2022-06-14 12:00:40|2787.13|2787.13|2787.21|2787.21|2787.21|2787.21|2787.13|2787.13|0
1655208050000|2022-06-14 12:00:50|2787.32|2787.32|2787.32|2787.32|2787.32|2787.32|2787.32|2787.32|0
1655208060000|2022-06-14 12:01:00|2787.58|2787.58|2794|2794|2794|2794|2787.58|2787.58|0
1655208070000|2022-06-14 12:01:10|2794.32|2794.32|2793.06|2793.06|2795.94|2795.94|2793.06|2793.06|0
1655208080000|2022-06-14 12:01:20|2792.83|2792.83|2792.2|2792.2|2792.83|2792.83|2792.2|2792.2|0
1655208090000|2022-06-14 12:01:30|2791.99|2791.99|2791.68|2791.68|2791.99|2791.99|2791.49|2791.49|0
1655208100000|2022-06-14 12:01:40|2791.61|2791.61|2791.61|2791.61|2791.61|2791.61|2791.61|2791.61|0
1655208110000|2022-06-14 12:01:50|2791.41|2791.41|2791.41|2791.41|2791.41|2791.41|2791.41|2791.41|0
1655208140000|2022-06-14 12:02:20|2790.87|2790.87|2791.08|2791.08|2791.08|2791.08|2790.74|2790.74|0
1655208200000|2022-06-14 12:03:20|2791.35|2791.35|2791.35|2791.35|2791.35|2791.35|2791.35|2791.35|0
1655208220000|2022-06-14 12:03:40|2791.66|2791.66|2791.8|2791.8|2791.8|2791.8|2791.66|2791.66|0
1655208240000|2022-06-14 12:04:00|2791.88|2791.88|2791.88|2791.88|2791.88|2791.88|2791.88|2791.88|0
1655208270000|2022-06-14 12:04:30|2791.84|2791.84|2791.84|2791.84|2791.84|2791.84|2791.84|2791.84|0
1655208280000|2022-06-14 12:04:40|2791.8|2791.8|2791.64|2791.64|2791.96|2791.96|2791.64|2791.64|0
1655208290000|2022-06-14 12:04:50|2791.71|2791.71|2792.05|2792.05|2792.13|2792.13|2791.71|2791.71|0
1655208310000|2022-06-14 12:05:10|2792.18|2792.18|2792.46|2792.46|2792.46|2792.46|2792.18|2792.18|0
1655208330000|2022-06-14 12:05:30|2792.3|2792.3|2792.3|2792.3|2792.3|2792.3|2792.3|2792.3|0
1655208340000|2022-06-14 12:05:40|2792.57|2792.57|2792.57|2792.57|2792.57|2792.57|2792.57|2792.57|0
1655208350000|2022-06-14 12:05:50|2792.49|2792.49|2792.49|2792.49|2792.49|2792.49|2792.49|2792.49|0
1655208360000|2022-06-14 12:06:00|2792.57|2792.57|2792.57|2792.57|2792.57|2792.57|2792.57|2792.57|0
1655208370000|2022-06-14 12:06:10|2792.41|2792.41|2792.01|2792.01|2792.41|2792.41|2792.01|2792.01|0
1655208380000|2022-06-14 12:06:20|2792.14|2792.14|2792.14|2792.14|2792.14|2792.14|2792.14|2792.14|0
1655208390000|2022-06-14 12:06:30|2791.61|2791.61|2791.61|2791.61|2791.61|2791.61|2791.61|2791.61|0
1655208410000|2022-06-14 12:06:50|2791.21|2791.21|2791.21|2791.21|2791.21|2791.21|2791.21|2791.21|0
1655208420000|2022-06-14 12:07:00|2791.32|2791.32|2791.32|2791.32|2791.32|2791.32|2791.32|2791.32|0
1655208430000|2022-06-14 12:07:10|2791.59|2791.59|2791.69|2791.69|2791.69|2791.69|2791.59|2791.59|0
1655208440000|2022-06-14 12:07:20|2792.05|2792.05|2792.05|2792.05|2792.05|2792.05|2792.05|2792.05|0
1655208450000|2022-06-14 12:07:30|2792.44|2792.44|2792.44|2792.44|2792.44|2792.44|2792.44|2792.44|0
1655208460000|2022-06-14 12:07:40|2792.54|2792.54|2792.54|2792.54|2792.54|2792.54|2792.54|2792.54|0
1655208480000|2022-06-14 12:08:00|2792.32|2792.32|2792.63|2792.63|2792.63|2792.63|2792.32|2792.32|0
1655208490000|2022-06-14 12:08:10|2792.73|2792.73|2792.73|2792.73|2792.73|2792.73|2792.73|2792.73|0
1655208500000|2022-06-14 12:08:20|2792.84|2792.84|2792.94|2792.94|2792.94|2792.94|2792.84|2792.84|0
1655208510000|2022-06-14 12:08:30|2793.1|2793.1|2793.06|2793.06|2793.1|2793.1|2793.06|2793.06|0
1655208540000|2022-06-14 12:09:00|2793.3|2793.3|2793.3|2793.3|2793.3|2793.3|2793.3|2793.3|0
1655208570000|2022-06-14 12:09:30|2793.7|2793.7|2793.54|2793.54|2793.7|2793.7|2793.54|2793.54|0
1655208580000|2022-06-14 12:09:40|2793.27|2793.27|2793.41|2793.41|2793.54|2793.54|2793.27|2793.27|0
1655208600000|2022-06-14 12:10:00|2793.3|2793.3|2793.3|2793.3|2793.3|2793.3|2793.3|2793.3|0
1655208610000|2022-06-14 12:10:10|2793.02|2793.02|2793.33|2793.33|2793.33|2793.33|2793.02|2793.02|0
1655208620000|2022-06-14 12:10:20|2793.43|2793.43|2793.43|2793.43|2793.43|2793.43|2793.43|2793.43|0
1655208630000|2022-06-14 12:10:30|2793.38|2793.38|2793.43|2793.43|2793.43|2793.43|2793.38|2793.38|0
1655208640000|2022-06-14 12:10:40|2793.38|2793.38|2792.4|2792.4|2793.38|2793.38|2792.4|2792.4|0
1655208670000|2022-06-14 12:11:10|2792.22|2792.22|2792.22|2792.22|2792.22|2792.22|2792.22|2792.22|0
1655208700000|2022-06-14 12:11:40|2791.96|2791.96|2791.91|2791.91|2792.09|2792.09|2791.91|2791.91|0
1655208750000|2022-06-14 12:12:30|2791.8|2791.8|2791.8|2791.8|2791.8|2791.8|2791.8|2791.8|0
1655208760000|2022-06-14 12:12:40|2791.67|2791.67|2791.67|2791.67|2791.67|2791.67|2791.67|2791.67|0
1655208780000|2022-06-14 12:13:00|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|0
1655208790000|2022-06-14 12:13:10|2791.38|2791.38|2790.53|2790.53|2791.38|2791.38|2790.53|2790.53|0
1655208800000|2022-06-14 12:13:20|2790.41|2790.41|2790.41|2790.41|2790.41|2790.41|2790.41|2790.41|0
1655208820000|2022-06-14 12:13:40|2790.37|2790.37|2790.37|2790.37|2790.37|2790.37|2790.37|2790.37|0
1655208840000|2022-06-14 12:14:00|2790.44|2790.44|2791.44|2791.44|2791.44|2791.44|2790.44|2790.44|0
1655208880000|2022-06-14 12:14:40|2791.18|2791.18|2791.18|2791.18|2791.18|2791.18|2791.18|2791.18|0
1655208920000|2022-06-14 12:15:20|2791.04|2791.04|2791.04|2791.04|2791.04|2791.04|2791.04|2791.04|0
1655208930000|2022-06-14 12:15:30|2791.1|2791.1|2791.1|2791.1|2791.1|2791.1|2791.1|2791.1|0
1655208960000|2022-06-14 12:16:00|2791.23|2791.23|2791.23|2791.23|2791.23|2791.23|2791.23|2791.23|0
1655208970000|2022-06-14 12:16:10|2791.5|2791.5|2791.39|2791.39|2791.5|2791.5|2791.15|2791.15|0
1655209010000|2022-06-14 12:16:50|2791.23|2791.23|2791.23|2791.23|2791.23|2791.23|2791.23|2791.23|0
1655209030000|2022-06-14 12:17:10|2791.49|2791.49|2791.49|2791.49|2791.49|2791.49|2791.49|2791.49|0
1655209060000|2022-06-14 12:17:40|2791.59|2791.59|2791.66|2791.66|2791.66|2791.66|2791.59|2791.59|0
1655209070000|2022-06-14 12:17:50|2791.39|2791.39|2791.39|2791.39|2791.39|2791.39|2791.39|2791.39|0
1655209080000|2022-06-14 12:18:00|2791.53|2791.53|2791.69|2791.69|2791.69|2791.69|2791.53|2791.53|0
1655209100000|2022-06-14 12:18:20|2791.76|2791.76|2791.76|2791.76|2791.76|2791.76|2791.76|2791.76|0
1655209120000|2022-06-14 12:18:40|2791.97|2791.97|2791.97|2791.97|2791.97|2791.97|2791.97|2791.97|0
1655209130000|2022-06-14 12:18:50|2792.2|2792.2|2792.2|2792.2|2792.2|2792.2|2792.2|2792.2|0
1655209140000|2022-06-14 12:19:00|2792.31|2792.31|2792.44|2792.44|2792.44|2792.44|2792.31|2792.31|0
1655209150000|2022-06-14 12:19:10|2792.55|2792.55|2792.55|2792.55|2792.55|2792.55|2792.55|2792.55|0
1655209160000|2022-06-14 12:19:20|2792.63|2792.63|2792.93|2792.93|2792.93|2792.93|2792.63|2792.63|0
1655209170000|2022-06-14 12:19:30|2793.33|2793.33|2793.6|2793.6|2793.6|2793.6|2793.33|2793.33|0
1655209180000|2022-06-14 12:19:40|2793.46|2793.46|2793.65|2793.65|2793.65|2793.65|2793.46|2793.46|0
1655209200000|2022-06-14 12:20:00|2793.79|2793.79|2793.71|2793.71|2793.79|2793.79|2793.71|2793.71|0
1655209210000|2022-06-14 12:20:10|2793.57|2793.57|2793.57|2793.57|2793.57|2793.57|2793.57|2793.57|0
1655209220000|2022-06-14 12:20:20|2793.66|2793.66|2793.74|2793.74|2793.74|2793.74|2793.66|2793.66|0
1655209230000|2022-06-14 12:20:30|2793.66|2793.66|2793.66|2793.66|2793.66|2793.66|2793.66|2793.66|0
1655209240000|2022-06-14 12:20:40|2793.92|2793.92|2794.03|2794.03|2794.03|2794.03|2793.92|2793.92|0
1655209260000|2022-06-14 12:21:00|2794.13|2794.13|2794.85|2794.85|2794.85|2794.85|2794.13|2794.13|0
1655209270000|2022-06-14 12:21:10|2794.96|2794.96|2794.96|2794.96|2794.96|2794.96|2794.96|2794.96|0
1655209280000|2022-06-14 12:21:20|2794.58|2794.58|2794.48|2794.48|2794.58|2794.58|2794.24|2794.24|0
1655209310000|2022-06-14 12:21:50|2794.4|2794.4|2794.4|2794.4|2794.4|2794.4|2794.4|2794.4|0
1655209340000|2022-06-14 12:22:20|2794.13|2794.13|2794.01|2794.01|2794.22|2794.22|2794.01|2794.01|0
1655209350000|2022-06-14 12:22:30|2793.47|2793.47|2793.43|2793.43|2793.61|2793.61|2793.43|2793.43|0
1655209360000|2022-06-14 12:22:40|2793.34|2793.34|2793.34|2793.34|2793.34|2793.34|2793.34|2793.34|0
1655209370000|2022-06-14 12:22:50|2793.44|2793.44|2793.44|2793.44|2793.44|2793.44|2793.44|2793.44|0
1655209400000|2022-06-14 12:23:20|2793.7|2793.7|2793.7|2793.7|2793.7|2793.7|2793.7|2793.7|0
1655209420000|2022-06-14 12:23:40|2793.84|2793.84|2793.84|2793.84|2793.84|2793.84|2793.84|2793.84|0
1655209440000|2022-06-14 12:24:00|2793.98|2793.98|2793.98|2793.98|2793.98|2793.98|2793.98|2793.98|0
1655209450000|2022-06-14 12:24:10|2793.88|2793.88|2793.88|2793.88|2793.88|2793.88|2793.88|2793.88|0
1655209480000|2022-06-14 12:24:40|2793.74|2793.74|2793.61|2793.61|2793.78|2793.78|2793.56|2793.56|0
1655209500000|2022-06-14 12:25:00|2793.77|2793.77|2793.77|2793.77|2793.77|2793.77|2793.77|2793.77|0
1655209530000|2022-06-14 12:25:30|2793.99|2793.99|2793.99|2793.99|2793.99|2793.99|2793.99|2793.99|0
1655209540000|2022-06-14 12:25:40|2793.86|2793.86|2793.86|2793.86|2793.86|2793.86|2793.86|2793.86|0
1655209570000|2022-06-14 12:26:10|2793.93|2793.93|2794.42|2794.42|2794.42|2794.42|2793.93|2793.93|0
1655209580000|2022-06-14 12:26:20|2794.28|2794.28|2794.02|2794.02|2794.28|2794.28|2794.02|2794.02|0
1655209590000|2022-06-14 12:26:30|2794.15|2794.15|2794.26|2794.26|2794.26|2794.26|2794.15|2794.15|0
1655209620000|2022-06-14 12:27:00|2794.53|2794.53|2794.53|2794.53|2794.53|2794.53|2794.53|2794.53|0
1655209630000|2022-06-14 12:27:10|2794.61|2794.61|2794.61|2794.61|2794.61|2794.61|2794.61|2794.61|0
1655209640000|2022-06-14 12:27:20|2794.69|2794.69|2795.19|2795.19|2795.19|2795.19|2794.69|2794.69|0
1655209650000|2022-06-14 12:27:30|2795.35|2795.35|2795.42|2795.42|2795.42|2795.42|2795.35|2795.35|0
1655209660000|2022-06-14 12:27:40|2795.5|2795.5|2795.62|2795.62|2795.62|2795.62|2795.5|2795.5|0
1655209670000|2022-06-14 12:27:50|2795.7|2795.7|2795.78|2795.78|2795.78|2795.78|2795.7|2795.7|0
1655209680000|2022-06-14 12:28:00|2795.88|2795.88|2795.88|2795.88|2795.88|2795.88|2795.88|2795.88|0
1655209700000|2022-06-14 12:28:20|2795.92|2795.92|2796|2796|2796|2796|2795.92|2795.92|0
1655209710000|2022-06-14 12:28:30|2796.58|2796.58|2796.47|2796.47|2796.58|2796.58|2796.47|2796.47|0
1655209720000|2022-06-14 12:28:40|2796.57|2796.57|2796.57|2796.57|2796.57|2796.57|2796.57|2796.57|0
1655209730000|2022-06-14 12:28:50|2796.69|2796.69|2796.69|2796.69|2796.69|2796.69|2796.69|2796.69|0
1655209740000|2022-06-14 12:29:00|2796.79|2796.79|2797.23|2797.23|2797.23|2797.23|2796.7|2796.7|0
1655209750000|2022-06-14 12:29:10|2797.63|2797.63|2797.63|2797.63|2797.63|2797.63|2797.63|2797.63|0
1655209760000|2022-06-14 12:29:20|2797.26|2797.26|2797.26|2797.26|2797.26|2797.26|2797.26|2797.26|0
1655209770000|2022-06-14 12:29:30|2797.2|2797.2|2796.83|2796.83|2797.2|2797.2|2796.83|2796.83|0
1655209780000|2022-06-14 12:29:40|2796.7|2796.7|2796.7|2796.7|2796.7|2796.7|2796.7|2796.7|0
1655209790000|2022-06-14 12:29:50|2796.52|2796.52|2796.49|2796.49|2796.56|2796.56|2796.35|2796.35|0
1655209800000|2022-06-14 12:30:00|2796.62|2796.62|2802.4|2802.4|2802.55|2802.55|2796.62|2796.62|0
1655209810000|2022-06-14 12:30:10|2802.29|2802.29|2800.99|2800.99|2802.29|2802.29|2800.99|2800.99|0
1655209820000|2022-06-14 12:30:20|2800.51|2800.51|2799.21|2799.21|2800.51|2800.51|2799.21|2799.21|0
1655209830000|2022-06-14 12:30:30|2799.12|2799.12|2798.4|2798.4|2799.12|2799.12|2798.31|2798.31|0
1655209840000|2022-06-14 12:30:40|2798.44|2798.44|2798.15|2798.15|2798.44|2798.44|2798.15|2798.15|0
1655209850000|2022-06-14 12:30:50|2798.23|2798.23|2796.59|2796.59|2798.23|2798.23|2796.59|2796.59|0
1655209860000|2022-06-14 12:31:00|2796.55|2796.55|2796.47|2796.47|2796.55|2796.55|2796.47|2796.47|0
1655209870000|2022-06-14 12:31:10|2796.61|2796.61|2796.61|2796.61|2796.61|2796.61|2796.61|2796.61|0
1655209880000|2022-06-14 12:31:20|2796.76|2796.76|2796.81|2796.81|2796.81|2796.81|2796.76|2796.76|0
1655209890000|2022-06-14 12:31:30|2797.07|2797.07|2796.83|2796.83|2797.07|2797.07|2796.83|2796.83|0
1655209900000|2022-06-14 12:31:40|2797.09|2797.09|2797.21|2797.21|2797.21|2797.21|2797.09|2797.09|0
1655209910000|2022-06-14 12:31:50|2797.29|2797.29|2797.29|2797.29|2797.29|2797.29|2797.29|2797.29|0
1655209920000|2022-06-14 12:32:00|2797.33|2797.33|2797.53|2797.53|2797.53|2797.53|2797.33|2797.33|0
1655209930000|2022-06-14 12:32:10|2797.61|2797.61|2797.61|2797.61|2797.61|2797.61|2797.61|2797.61|0
1655209950000|2022-06-14 12:32:30|2797.69|2797.69|2797.76|2797.76|2797.76|2797.76|2797.69|2797.69|0
1655209960000|2022-06-14 12:32:40|2798.03|2798.03|2798.3|2798.3|2798.3|2798.3|2798.03|2798.03|0
1655209970000|2022-06-14 12:32:50|2798.34|2798.34|2800.08|2800.08|2800.08|2800.08|2798.34|2798.34|0
1655209980000|2022-06-14 12:33:00|2800.15|2800.15|2799.95|2799.95|2800.15|2800.15|2799.68|2799.68|0
1655209990000|2022-06-14 12:33:10|2799.91|2799.91|2799.58|2799.58|2799.95|2799.95|2799.58|2799.58|0
1655210040000|2022-06-14 12:34:00|2799.67|2799.67|2799.81|2799.81|2799.81|2799.81|2799.67|2799.67|0
1655210070000|2022-06-14 12:34:30|2799.41|2799.41|2799.3|2799.3|2799.41|2799.41|2799.3|2799.3|0
1655210090000|2022-06-14 12:34:50|2799.34|2799.34|2799.34|2799.34|2799.34|2799.34|2799.34|2799.34|0
1655210100000|2022-06-14 12:35:00|2799.38|2799.38|2799.43|2799.43|2799.43|2799.43|2799.38|2799.38|0
1655210150000|2022-06-14 12:35:50|2799.5|2799.5|2799.5|2799.5|2799.5|2799.5|2799.5|2799.5|0
1655210180000|2022-06-14 12:36:20|2799.42|2799.42|2799.61|2799.61|2799.61|2799.61|2799.42|2799.42|0
1655210190000|2022-06-14 12:36:30|2799.45|2799.45|2798.82|2798.82|2799.45|2799.45|2798.82|2798.82|0
1655210200000|2022-06-14 12:36:40|2798.7|2798.7|2798.15|2798.15|2798.7|2798.7|2798.15|2798.15|0
1655210220000|2022-06-14 12:37:00|2798.22|2798.22|2798.22|2798.22|2798.22|2798.22|2798.22|2798.22|0
1655210230000|2022-06-14 12:37:10|2798.1|2798.1|2797.91|2797.91|2798.1|2798.1|2797.91|2797.91|0
1655210240000|2022-06-14 12:37:20|2797.83|2797.83|2797.97|2797.97|2797.97|2797.97|2797.83|2797.83|0
1655210250000|2022-06-14 12:37:30|2798.37|2798.37|2798.72|2798.72|2798.72|2798.72|2798.37|2798.37|0
1655210260000|2022-06-14 12:37:40|2798.83|2798.83|2798.83|2798.83|2798.83|2798.83|2798.83|2798.83|0
1655210290000|2022-06-14 12:38:10|2799.09|2799.09|2798.8|2798.8|2799.09|2799.09|2798.8|2798.8|0
1655210300000|2022-06-14 12:38:20|2798.9|2798.9|2798.9|2798.9|2798.9|2798.9|2798.9|2798.9|0
1655210310000|2022-06-14 12:38:30|2799.17|2799.17|2799.17|2799.17|2799.17|2799.17|2799.17|2799.17|0
1655210320000|2022-06-14 12:38:40|2799.4|2799.4|2800.11|2800.11|2800.11|2800.11|2799.39|2799.39|0
1655210330000|2022-06-14 12:38:50|2800.21|2800.21|2800.83|2800.83|2800.83|2800.83|2800.08|2800.08|0
1655210340000|2022-06-14 12:39:00|2800.91|2800.91|2800.91|2800.91|2800.91|2800.91|2800.91|2800.91|0
1655210350000|2022-06-14 12:39:10|2800.95|2800.95|2800.91|2800.91|2800.99|2800.99|2800.91|2800.91|0
1655210360000|2022-06-14 12:39:20|2801.03|2801.03|2801.03|2801.03|2801.03|2801.03|2801.03|2801.03|0
1655210380000|2022-06-14 12:39:40|2801.07|2801.07|2801.07|2801.07|2801.07|2801.07|2801.07|2801.07|0
1655210390000|2022-06-14 12:39:50|2800.95|2800.95|2800.77|2800.77|2800.95|2800.95|2800.77|2800.77|0
1655210410000|2022-06-14 12:40:10|2800.69|2800.69|2800.62|2800.62|2800.76|2800.76|2800.62|2800.62|0
1655210420000|2022-06-14 12:40:20|2800.54|2800.54|2800.54|2800.54|2800.54|2800.54|2800.54|2800.54|0
1655210440000|2022-06-14 12:40:40|2800.33|2800.33|2800.41|2800.41|2800.41|2800.41|2800.33|2800.33|0
1655210450000|2022-06-14 12:40:50|2800.61|2800.61|2800.61|2800.61|2800.61|2800.61|2800.61|2800.61|0
1655210460000|2022-06-14 12:41:00|2801.15|2801.15|2801.15|2801.15|2801.15|2801.15|2801.15|2801.15|0
1655210500000|2022-06-14 12:41:40|2801.55|2801.55|2801.9|2801.9|2801.9|2801.9|2801.55|2801.55|0
1655210510000|2022-06-14 12:41:50|2802.02|2802.02|2802.02|2802.02|2802.02|2802.02|2802.02|2802.02|0
1655210520000|2022-06-14 12:42:00|2802.13|2802.13|2802.23|2802.23|2802.23|2802.23|2802.13|2802.13|0
1655210550000|2022-06-14 12:42:30|2802.45|2802.45|2803.01|2803.01|2803.01|2803.01|2802.45|2802.45|0
1655210560000|2022-06-14 12:42:40|2803.09|2803.09|2804.13|2804.13|2804.13|2804.13|2803.09|2803.09|0
1655210570000|2022-06-14 12:42:50|2803.99|2803.99|2803.99|2803.99|2803.99|2803.99|2803.99|2803.99|0
1655210580000|2022-06-14 12:43:00|2803.86|2803.86|2803.88|2803.88|2803.88|2803.88|2803.64|2803.64|0
1655210590000|2022-06-14 12:43:10|2803.96|2803.96|2803.96|2803.96|2803.96|2803.96|2803.96|2803.96|0
1655210620000|2022-06-14 12:43:40|2803.8|2803.8|2803.34|2803.34|2803.8|2803.8|2803.34|2803.34|0
1655210650000|2022-06-14 12:44:10|2803.42|2803.42|2803.5|2803.5|2803.55|2803.55|2803.42|2803.42|0
1655210660000|2022-06-14 12:44:20|2803.53|2803.53|2803.53|2803.53|2803.53|2803.53|2803.53|2803.53|0
1655210690000|2022-06-14 12:44:50|2803.67|2803.67|2803.67|2803.67|2803.67|2803.67|2803.67|2803.67|0
1655210700000|2022-06-14 12:45:00|2803.6|2803.6|2803.39|2803.39|2803.6|2803.6|2803.29|2803.29|0
1655210710000|2022-06-14 12:45:10|2803.25|2803.25|2802.98|2802.98|2803.25|2803.25|2802.98|2802.98|0
1655210720000|2022-06-14 12:45:20|2802.8|2802.8|2803.07|2803.07|2803.07|2803.07|2802.8|2802.8|0
1655210750000|2022-06-14 12:45:50|2802.99|2802.99|2802.81|2802.81|2802.99|2802.99|2802.81|2802.81|0
1655210770000|2022-06-14 12:46:10|2802.27|2802.27|2802.27|2802.27|2802.27|2802.27|2802.27|2802.27|0
1655210830000|2022-06-14 12:47:10|2802.38|2802.38|2802.3|2802.3|2802.38|2802.38|2802.3|2802.3|0
1655210840000|2022-06-14 12:47:20|2802.56|2802.56|2802.49|2802.49|2802.56|2802.56|2802.49|2802.49|0
1655210850000|2022-06-14 12:47:30|2802.39|2802.39|2801.95|2801.95|2802.39|2802.39|2801.95|2801.95|0
1655210860000|2022-06-14 12:47:40|2801.73|2801.73|2801.31|2801.31|2801.73|2801.73|2801.31|2801.31|0
1655210870000|2022-06-14 12:47:50|2800.64|2800.64|2800.38|2800.38|2800.64|2800.64|2800.38|2800.38|0
1655210880000|2022-06-14 12:48:00|2800.31|2800.31|2799.75|2799.75|2800.31|2800.31|2799.75|2799.75|0
1655210890000|2022-06-14 12:48:10|2799.73|2799.73|2799.26|2799.26|2799.73|2799.73|2799.26|2799.26|0
1655210900000|2022-06-14 12:48:20|2799.18|2799.18|2799.18|2799.18|2799.18|2799.18|2799.18|2799.18|0
1655210930000|2022-06-14 12:48:50|2799.45|2799.45|2799.53|2799.53|2799.53|2799.53|2799.45|2799.45|0
1655210950000|2022-06-14 12:49:10|2799.13|2799.13|2799.13|2799.13|2799.13|2799.13|2799.13|2799.13|0
1655210970000|2022-06-14 12:49:30|2799.31|2799.31|2799.13|2799.13|2799.31|2799.31|2799.13|2799.13|0
1655210980000|2022-06-14 12:49:40|2799.53|2799.53|2799.66|2799.66|2799.66|2799.66|2799.53|2799.53|0
1655211000000|2022-06-14 12:50:00|2799.62|2799.62|2799.73|2799.73|2799.73|2799.73|2799.62|2799.62|0
1655211010000|2022-06-14 12:50:10|2799.83|2799.83|2799.83|2799.83|2799.83|2799.83|2799.83|2799.83|0
1655211030000|2022-06-14 12:50:30|2800.5|2800.5|2800.5|2800.5|2800.5|2800.5|2800.5|2800.5|0
1655211050000|2022-06-14 12:50:50|2800.57|2800.57|2800.67|2800.67|2800.67|2800.67|2800.57|2800.57|0
1655211070000|2022-06-14 12:51:10|2800.79|2800.79|2800.86|2800.86|2800.86|2800.86|2800.79|2800.79|0
1655211090000|2022-06-14 12:51:30|2800.93|2800.93|2801.01|2801.01|2801.01|2801.01|2800.93|2800.93|0
1655211100000|2022-06-14 12:51:40|2801.05|2801.05|2801.21|2801.21|2801.37|2801.37|2800.97|2800.97|0
1655211110000|2022-06-14 12:51:50|2801.28|2801.28|2801.51|2801.51|2801.51|2801.51|2801.28|2801.28|0
1655211120000|2022-06-14 12:52:00|2801.41|2801.41|2801.52|2801.52|2801.52|2801.52|2801.41|2801.41|0
1655211140000|2022-06-14 12:52:20|2802.32|2802.32|2802.4|2802.4|2802.4|2802.4|2802.32|2802.32|0
1655211150000|2022-06-14 12:52:30|2802.59|2802.59|2802.59|2802.59|2802.59|2802.59|2802.59|2802.59|0
1655211160000|2022-06-14 12:52:40|2802.7|2802.7|2802.9|2802.9|2802.9|2802.9|2802.7|2802.7|0
1655211170000|2022-06-14 12:52:50|2802.98|2802.98|2803.38|2803.38|2803.38|2803.38|2802.98|2802.98|0
1655211180000|2022-06-14 12:53:00|2803.9|2803.9|2803.9|2803.9|2803.9|2803.9|2803.9|2803.9|0
1655211190000|2022-06-14 12:53:10|2804.21|2804.21|2804.4|2804.4|2804.4|2804.4|2804.21|2804.21|0
1655211200000|2022-06-14 12:53:20|2804.61|2804.61|2804.83|2804.83|2804.83|2804.83|2804.61|2804.61|0
1655211210000|2022-06-14 12:53:30|2805.04|2805.04|2806.01|2806.01|2806.01|2806.01|2805.04|2805.04|0
1655211220000|2022-06-14 12:53:40|2806.14|2806.14|2806.14|2806.14|2806.14|2806.14|2806.14|2806.14|0
1655211230000|2022-06-14 12:53:50|2806.22|2806.22|2806.22|2806.22|2806.22|2806.22|2806.22|2806.22|0
1655211250000|2022-06-14 12:54:10|2806.06|2806.06|2806.06|2806.06|2806.06|2806.06|2806.06|2806.06|0
1655211260000|2022-06-14 12:54:20|2806.17|2806.17|2806.08|2806.08|2806.34|2806.34|2806.08|2806.08|0
1655211270000|2022-06-14 12:54:30|2806|2806|2806|2806|2806|2806|2806|2806|0
1655211280000|2022-06-14 12:54:40|2806.14|2806.14|2806.14|2806.14|2806.14|2806.14|2806.14|2806.14|0
1655211290000|2022-06-14 12:54:50|2806.22|2806.22|2806.19|2806.19|2806.22|2806.22|2806.19|2806.19|0
1655211300000|2022-06-14 12:55:00|2806.31|2806.31|2806.31|2806.31|2806.31|2806.31|2806.31|2806.31|0
1655211310000|2022-06-14 12:55:10|2806.38|2806.38|2806.5|2806.5|2806.5|2806.5|2806.38|2806.38|0
1655211340000|2022-06-14 12:55:40|2806.29|2806.29|2805.74|2805.74|2806.29|2806.29|2805.74|2805.74|0
1655211360000|2022-06-14 12:56:00|2805.56|2805.56|2805.91|2805.91|2805.91|2805.91|2805.56|2805.56|0
1655211370000|2022-06-14 12:56:10|2805.81|2805.81|2805.81|2805.81|2805.81|2805.81|2805.81|2805.81|0
1655211380000|2022-06-14 12:56:20|2805.88|2805.88|2805.44|2805.44|2805.88|2805.88|2805.44|2805.44|0
1655211390000|2022-06-14 12:56:30|2805.71|2805.71|2805.61|2805.61|2805.71|2805.71|2805.61|2805.61|0
1655211400000|2022-06-14 12:56:40|2805.4|2805.4|2805.4|2805.4|2805.4|2805.4|2805.4|2805.4|0
1655211410000|2022-06-14 12:56:50|2805.48|2805.48|2805.61|2805.61|2805.61|2805.61|2805.48|2805.48|0
1655211420000|2022-06-14 12:57:00|2805.71|2805.71|2805.58|2805.58|2805.71|2805.71|2805.58|2805.58|0
1655211430000|2022-06-14 12:57:10|2805.9|2805.9|2805.95|2805.95|2805.95|2805.95|2805.82|2805.82|0
1655211450000|2022-06-14 12:57:30|2806.13|2806.13|2806.13|2806.13|2806.13|2806.13|2806.13|2806.13|0
1655211470000|2022-06-14 12:57:50|2806.4|2806.4|2806.5|2806.5|2806.5|2806.5|2806.4|2806.4|0
1655211480000|2022-06-14 12:58:00|2806.59|2806.59|2806.86|2806.86|2806.86|2806.86|2806.59|2806.59|0
1655211490000|2022-06-14 12:58:10|2806.78|2806.78|2806.85|2806.85|2806.85|2806.85|2806.78|2806.78|0
1655211500000|2022-06-14 12:58:20|2806.81|2806.81|2806.85|2806.85|2806.85|2806.85|2806.81|2806.81|0
1655211520000|2022-06-14 12:58:40|2806.81|2806.81|2806.81|2806.81|2806.81|2806.81|2806.81|2806.81|0
1655211530000|2022-06-14 12:58:50|2807.07|2807.07|2806.95|2806.95|2807.07|2807.07|2806.95|2806.95|0
1655211540000|2022-06-14 12:59:00|2806.79|2806.79|2806.53|2806.53|2806.79|2806.79|2806.53|2806.53|0
1655211550000|2022-06-14 12:59:10|2806.61|2806.61|2806.93|2806.93|2806.93|2806.93|2806.61|2806.61|0
1655211560000|2022-06-14 12:59:20|2807.14|2807.14|2807.11|2807.11|2807.24|2807.24|2807.11|2807.11|0
1655211570000|2022-06-14 12:59:30|2806.98|2806.98|2807.32|2807.32|2807.32|2807.32|2806.98|2806.98|0
1655211580000|2022-06-14 12:59:40|2807.5|2807.5|2807.32|2807.32|2807.5|2807.5|2807.32|2807.32|0
1655211590000|2022-06-14 12:59:50|2807.42|2807.42|2807.4|2807.4|2807.5|2807.5|2807.4|2807.4|0
1655211600000|2022-06-14 13:00:00|2807.27|2807.27|2806.66|2806.66|2807.27|2807.27|2806.58|2806.58|0
1655211620000|2022-06-14 13:00:20|2806.56|2806.56|2806.56|2806.56|2806.56|2806.56|2806.56|2806.56|0
1655211630000|2022-06-14 13:00:30|2806.49|2806.49|2806.35|2806.35|2806.49|2806.49|2806.35|2806.35|0
1655211650000|2022-06-14 13:00:50|2806.75|2806.75|2806.91|2806.91|2806.91|2806.91|2806.75|2806.75|0
1655211660000|2022-06-14 13:01:00|2807.02|2807.02|2807.48|2807.48|2807.48|2807.48|2807.02|2807.02|0
1655211670000|2022-06-14 13:01:10|2807.56|2807.56|2807.26|2807.26|2807.56|2807.56|2807.26|2807.26|0
1655211680000|2022-06-14 13:01:20|2807.16|2807.16|2806.29|2806.29|2807.16|2807.16|2806.29|2806.29|0
1655211700000|2022-06-14 13:01:40|2806.26|2806.26|2806.26|2806.26|2806.26|2806.26|2806.26|2806.26|0
1655211710000|2022-06-14 13:01:50|2806.08|2806.08|2806.08|2806.08|2806.08|2806.08|2806|2806|0
1655211720000|2022-06-14 13:02:00|2806.28|2806.28|2806.38|2806.38|2806.38|2806.38|2806.28|2806.28|0
1655211730000|2022-06-14 13:02:10|2806.15|2806.15|2805.98|2805.98|2806.15|2806.15|2805.98|2805.98|0
1655211740000|2022-06-14 13:02:20|2805.88|2805.88|2805.69|2805.69|2805.88|2805.88|2805.69|2805.69|0
1655211760000|2022-06-14 13:02:40|2805.57|2805.57|2804.81|2804.81|2805.57|2805.57|2804.81|2804.81|0
1655211770000|2022-06-14 13:02:50|2804.73|2804.73|2804.61|2804.61|2804.73|2804.73|2804.61|2804.61|0
1655211790000|2022-06-14 13:03:10|2804.71|2804.71|2804.71|2804.71|2804.71|2804.71|2804.71|2804.71|0
1655211810000|2022-06-14 13:03:30|2804.62|2804.62|2804.41|2804.41|2804.62|2804.62|2804.41|2804.41|0
1655211820000|2022-06-14 13:03:40|2803.09|2803.09|2803.22|2803.22|2803.22|2803.22|2802.84|2802.84|0
1655211830000|2022-06-14 13:03:50|2803.12|2803.12|2803.12|2803.12|2803.12|2803.12|2803.12|2803.12|0
1655211860000|2022-06-14 13:04:20|2802.94|2802.94|2802.94|2802.94|2802.94|2802.94|2802.94|2802.94|0
1655211870000|2022-06-14 13:04:30|2802.78|2802.78|2802.42|2802.42|2802.78|2802.78|2802.42|2802.42|0
1655211880000|2022-06-14 13:04:40|2802.02|2802.02|2801.32|2801.32|2802.02|2802.02|2801.32|2801.32|0
1655211890000|2022-06-14 13:04:50|2801.2|2801.2|2800.13|2800.13|2801.2|2801.2|2800.13|2800.13|0
1655211900000|2022-06-14 13:05:00|2800.09|2800.09|2799.63|2799.63|2800.13|2800.13|2799.53|2799.53|0
1655211910000|2022-06-14 13:05:10|2799.77|2799.77|2799.49|2799.49|2799.77|2799.77|2799.49|2799.49|0
1655211920000|2022-06-14 13:05:20|2799.57|2799.57|2799.57|2799.57|2799.57|2799.57|2799.57|2799.57|0
1655211930000|2022-06-14 13:05:30|2799.46|2799.46|2799.46|2799.46|2799.46|2799.46|2799.46|2799.46|0
1655211950000|2022-06-14 13:05:50|2799.28|2799.28|2799.28|2799.28|2799.28|2799.28|2799.28|2799.28|0
1655211960000|2022-06-14 13:06:00|2799.24|2799.24|2799.24|2799.24|2799.24|2799.24|2799.24|2799.24|0
1655211970000|2022-06-14 13:06:10|2798.91|2798.91|2798.69|2798.69|2798.91|2798.91|2798.69|2798.69|0
1655211980000|2022-06-14 13:06:20|2797.61|2797.61|2797.61|2797.61|2797.61|2797.61|2797.61|2797.61|0
1655211990000|2022-06-14 13:06:30|2797.71|2797.71|2798.43|2798.43|2798.43|2798.43|2797.71|2797.71|0
1655212020000|2022-06-14 13:07:00|2798.61|2798.61|2798.53|2798.53|2798.61|2798.61|2798.53|2798.53|0
1655212030000|2022-06-14 13:07:10|2798.63|2798.63|2798.63|2798.63|2798.63|2798.63|2798.63|2798.63|0
1655212040000|2022-06-14 13:07:20|2798.46|2798.46|2798.58|2798.58|2798.58|2798.58|2798.46|2798.46|0
1655212050000|2022-06-14 13:07:30|2798.45|2798.45|2798.37|2798.37|2798.45|2798.45|2798.35|2798.35|0
1655212080000|2022-06-14 13:08:00|2798.24|2798.24|2798.24|2798.24|2798.24|2798.24|2798.24|2798.24|0
1655212090000|2022-06-14 13:08:10|2798.09|2798.09|2797.98|2797.98|2798.09|2798.09|2797.98|2797.98|0
1655212100000|2022-06-14 13:08:20|2798.34|2798.34|2798.34|2798.34|2798.34|2798.34|2798.34|2798.34|0
1655212110000|2022-06-14 13:08:30|2798.36|2798.36|2798.26|2798.26|2798.36|2798.36|2798.26|2798.26|0
1655212140000|2022-06-14 13:09:00|2797.85|2797.85|2797.85|2797.85|2797.85|2797.85|2797.85|2797.85|0
1655212150000|2022-06-14 13:09:10|2797.78|2797.78|2797.53|2797.53|2797.78|2797.78|2797.53|2797.53|0
1655212160000|2022-06-14 13:09:20|2797.7|2797.7|2797.7|2797.7|2797.7|2797.7|2797.7|2797.7|0
1655212170000|2022-06-14 13:09:30|2797.59|2797.59|2797.59|2797.59|2797.59|2797.59|2797.59|2797.59|0
1655212180000|2022-06-14 13:09:40|2797.46|2797.46|2797.46|2797.46|2797.46|2797.46|2797.46|2797.46|0
1655212190000|2022-06-14 13:09:50|2797.57|2797.57|2797.57|2797.57|2797.57|2797.57|2797.57|2797.57|0
1655212200000|2022-06-14 13:10:00|2797.68|2797.68|2797.68|2797.68|2797.68|2797.68|2797.68|2797.68|0
1655212210000|2022-06-14 13:10:10|2797.61|2797.61|2797.01|2797.01|2797.61|2797.61|2797.01|2797.01|0
1655212230000|2022-06-14 13:10:30|2797.1|2797.1|2797.31|2797.31|2797.31|2797.31|2797.1|2797.1|0
1655212300000|2022-06-14 13:11:40|2797.57|2797.57|2797.57|2797.57|2797.57|2797.57|2797.57|2797.57|0
1655212310000|2022-06-14 13:11:50|2797.65|2797.65|2797.65|2797.65|2797.65|2797.65|2797.65|2797.65|0
1655212330000|2022-06-14 13:12:10|2797.58|2797.58|2797.58|2797.58|2797.58|2797.58|2797.58|2797.58|0
1655212370000|2022-06-14 13:12:50|2797.78|2797.78|2797.78|2797.78|2797.78|2797.78|2797.78|2797.78|0
1655212380000|2022-06-14 13:13:00|2797.7|2797.7|2797.7|2797.7|2797.7|2797.7|2797.7|2797.7|0
1655212390000|2022-06-14 13:13:10|2797.3|2797.3|2797.13|2797.13|2797.3|2797.3|2797.05|2797.05|0
1655212410000|2022-06-14 13:13:30|2797.03|2797.03|2797.03|2797.03|2797.03|2797.03|2797.03|2797.03|0
1655212420000|2022-06-14 13:13:40|2796.76|2796.76|2796.34|2796.34|2796.76|2796.76|2796.34|2796.34|0
1655212440000|2022-06-14 13:14:00|2796.22|2796.22|2796.13|2796.13|2796.22|2796.22|2796.02|2796.02|0
1655212450000|2022-06-14 13:14:10|2796.05|2796.05|2795.95|2795.95|2796.05|2796.05|2795.95|2795.95|0
1655212470000|2022-06-14 13:14:30|2796.13|2796.13|2796.13|2796.13|2796.13|2796.13|2796.13|2796.13|0
1655212480000|2022-06-14 13:14:40|2796.66|2796.66|2796.66|2796.66|2796.66|2796.66|2796.66|2796.66|0
1655212490000|2022-06-14 13:14:50|2796.74|2796.74|2796.78|2796.78|2796.82|2796.82|2796.74|2796.74|0
1655212500000|2022-06-14 13:15:00|2796.74|2796.74|2796.55|2796.55|2796.74|2796.74|2796.55|2796.55|0
1655212510000|2022-06-14 13:15:10|2796.39|2796.39|2796.59|2796.59|2796.59|2796.59|2796.39|2796.39|0
1655212530000|2022-06-14 13:15:30|2796.8|2796.8|2796.8|2796.8|2796.8|2796.8|2796.8|2796.8|0
1655212540000|2022-06-14 13:15:40|2796.93|2796.93|2796.93|2796.93|2796.93|2796.93|2796.93|2796.93|0
1655212550000|2022-06-14 13:15:50|2797.06|2797.06|2797.06|2797.06|2797.06|2797.06|2797.06|2797.06|0
1655212580000|2022-06-14 13:16:20|2796.99|2796.99|2796.99|2796.99|2796.99|2796.99|2796.99|2796.99|0
1655212600000|2022-06-14 13:16:40|2797.12|2797.12|2797.3|2797.3|2797.3|2797.3|2797.12|2797.12|0
1655212610000|2022-06-14 13:16:50|2797.5|2797.5|2797.38|2797.38|2797.5|2797.5|2797.38|2797.38|0
1655212620000|2022-06-14 13:17:00|2797.2|2797.2|2797.43|2797.43|2797.43|2797.43|2797.2|2797.2|0
1655212630000|2022-06-14 13:17:10|2797.51|2797.51|2797.77|2797.77|2797.77|2797.77|2797.51|2797.51|0
1655212640000|2022-06-14 13:17:20|2797.81|2797.81|2797.81|2797.81|2797.81|2797.81|2797.81|2797.81|0
1655212650000|2022-06-14 13:17:30|2797.73|2797.73|2797.84|2797.84|2797.84|2797.84|2797.73|2797.73|0
1655212680000|2022-06-14 13:18:00|2797.47|2797.47|2797.15|2797.15|2797.47|2797.47|2797.15|2797.15|0
1655212690000|2022-06-14 13:18:10|2797.11|2797.11|2797.03|2797.03|2797.11|2797.11|2796.93|2796.93|0
1655212700000|2022-06-14 13:18:20|2796.72|2796.72|2797.34|2797.34|2797.34|2797.34|2796.72|2796.72|0
1655212710000|2022-06-14 13:18:30|2797.45|2797.45|2797.45|2797.45|2797.45|2797.45|2797.45|2797.45|0
1655212720000|2022-06-14 13:18:40|2797.34|2797.34|2797.34|2797.34|2797.34|2797.34|2797.34|2797.34|0
1655212740000|2022-06-14 13:19:00|2797.5|2797.5|2797.5|2797.5|2797.5|2797.5|2797.5|2797.5|0
1655212750000|2022-06-14 13:19:10|2797.29|2797.29|2797.29|2797.29|2797.29|2797.29|2797.29|2797.29|0
1655212760000|2022-06-14 13:19:20|2797.45|2797.45|2797.45|2797.45|2797.45|2797.45|2797.45|2797.45|0
1655212770000|2022-06-14 13:19:30|2797.55|2797.55|2797.55|2797.55|2797.55|2797.55|2797.55|2797.55|0
1655212780000|2022-06-14 13:19:40|2797.95|2797.95|2797.95|2797.95|2797.95|2797.95|2797.95|2797.95|0
1655212790000|2022-06-14 13:19:50|2798.3|2798.3|2799.52|2799.52|2799.52|2799.52|2798.3|2798.3|0
1655212800000|2022-06-14 13:20:00|2799.59|2799.59|2799.74|2799.74|2799.74|2799.74|2799.59|2799.59|0
1655212810000|2022-06-14 13:20:10|2799.87|2799.87|2800.49|2800.49|2800.53|2800.53|2799.87|2799.87|0
1655212820000|2022-06-14 13:20:20|2800.57|2800.57|2800.57|2800.57|2800.57|2800.57|2800.57|2800.57|0
1655212830000|2022-06-14 13:20:30|2800.77|2800.77|2800.84|2800.84|2800.84|2800.84|2800.77|2800.77|0
1655212850000|2022-06-14 13:20:50|2800.72|2800.72|2800.72|2800.72|2800.72|2800.72|2800.72|2800.72|0
1655212860000|2022-06-14 13:21:00|2800.79|2800.79|2800.87|2800.87|2800.87|2800.87|2800.79|2800.79|0
1655212880000|2022-06-14 13:21:20|2800.66|2800.66|2800.93|2800.93|2800.93|2800.93|2800.66|2800.66|0
1655212890000|2022-06-14 13:21:30|2801.03|2801.03|2801.03|2801.03|2801.03|2801.03|2801.03|2801.03|0
1655212900000|2022-06-14 13:21:40|2800.99|2800.99|2800.91|2800.91|2800.99|2800.99|2800.91|2800.91|0
1655212920000|2022-06-14 13:22:00|2801|2801|2800.87|2800.87|2801|2801|2800.87|2800.87|0
1655212930000|2022-06-14 13:22:10|2800.79|2800.79|2800.79|2800.79|2800.79|2800.79|2800.79|2800.79|0
1655212960000|2022-06-14 13:22:40|2800.88|2800.88|2800.83|2800.83|2800.88|2800.88|2800.83|2800.83|0
1655212970000|2022-06-14 13:22:50|2800.97|2800.97|2800.97|2800.97|2800.97|2800.97|2800.97|2800.97|0
1655212990000|2022-06-14 13:23:10|2801.1|2801.1|2801.1|2801.1|2801.1|2801.1|2801.1|2801.1|0
1655213010000|2022-06-14 13:23:30|2801.37|2801.37|2801.58|2801.58|2801.74|2801.74|2801.37|2801.37|0
1655213020000|2022-06-14 13:23:40|2801.9|2801.9|2801.9|2801.9|2801.9|2801.9|2801.9|2801.9|0
1655213030000|2022-06-14 13:23:50|2802.01|2802.01|2802.01|2802.01|2802.01|2802.01|2802.01|2802.01|0
1655213050000|2022-06-14 13:24:10|2801.75|2801.75|2801.61|2801.61|2801.75|2801.75|2801.61|2801.61|0
1655213070000|2022-06-14 13:24:30|2801.88|2801.88|2801.97|2801.97|2801.97|2801.97|2801.88|2801.88|0
1655213090000|2022-06-14 13:24:50|2801.89|2801.89|2802.28|2802.28|2802.28|2802.28|2801.89|2801.89|0
1655213100000|2022-06-14 13:25:00|2802.36|2802.36|2802.36|2802.36|2802.36|2802.36|2802.36|2802.36|0
1655213130000|2022-06-14 13:25:30|2802.43|2802.43|2802.43|2802.43|2802.43|2802.43|2802.43|2802.43|0
1655213150000|2022-06-14 13:25:50|2801.89|2801.89|2801.35|2801.35|2802|2802|2801.35|2801.35|0
1655213170000|2022-06-14 13:26:10|2801.21|2801.21|2801.21|2801.21|2801.21|2801.21|2801.21|2801.21|0
1655213180000|2022-06-14 13:26:20|2801.1|2801.1|2801.1|2801.1|2801.1|2801.1|2801.1|2801.1|0
1655213190000|2022-06-14 13:26:30|2801.06|2801.06|2801.06|2801.06|2801.06|2801.06|2801.06|2801.06|0
1655213200000|2022-06-14 13:26:40|2801.19|2801.19|2801.19|2801.19|2801.19|2801.19|2801.19|2801.19|0
1655213220000|2022-06-14 13:27:00|2801.46|2801.46|2801.46|2801.46|2801.46|2801.46|2801.46|2801.46|0
1655213240000|2022-06-14 13:27:20|2801.59|2801.59|2801.72|2801.72|2801.72|2801.72|2801.59|2801.59|0
1655213250000|2022-06-14 13:27:30|2801.38|2801.38|2801.38|2801.38|2801.38|2801.38|2801.38|2801.38|0
1655213270000|2022-06-14 13:27:50|2801.51|2801.51|2801.24|2801.24|2801.51|2801.51|2801.24|2801.24|0
1655213290000|2022-06-14 13:28:10|2801.16|2801.16|2801.16|2801.16|2801.16|2801.16|2801.16|2801.16|0
1655213300000|2022-06-14 13:28:20|2801.06|2801.06|2800.96|2800.96|2801.06|2801.06|2800.96|2800.96|0
1655213310000|2022-06-14 13:28:30|2800.88|2800.88|2800.88|2800.88|2800.88|2800.88|2800.88|2800.88|0
1655213320000|2022-06-14 13:28:40|2800.61|2800.61|2800.44|2800.44|2800.61|2800.61|2800.44|2800.44|0
1655213330000|2022-06-14 13:28:50|2800.58|2800.58|2800.58|2800.58|2800.58|2800.58|2800.58|2800.58|0
1655213340000|2022-06-14 13:29:00|2800.65|2800.65|2801.02|2801.02|2801.02|2801.02|2800.51|2800.51|0
1655213350000|2022-06-14 13:29:10|2801.12|2801.12|2801.02|2801.02|2801.12|2801.12|2801.02|2801.02|0
1655213370000|2022-06-14 13:29:30|2800.98|2800.98|2800.98|2800.98|2800.98|2800.98|2800.98|2800.98|0
1655213390000|2022-06-14 13:29:50|2801.09|2801.09|2800.6|2800.6|2801.09|2801.09|2800.6|2800.6|0
1655213400000|2022-06-14 13:30:00|2800.52|2800.52|2799.49|2799.49|2800.52|2800.52|2799.39|2799.39|0
1655213410000|2022-06-14 13:30:10|2799.76|2799.76|2799.49|2799.49|2799.76|2799.76|2799.49|2799.49|0
1655213420000|2022-06-14 13:30:20|2799.39|2799.39|2798.62|2798.62|2799.39|2799.39|2798.62|2798.62|0
1655213430000|2022-06-14 13:30:30|2798.41|2798.41|2798.2|2798.2|2798.41|2798.41|2798.2|2798.2|0
1655213440000|2022-06-14 13:30:40|2798.3|2798.3|2798.7|2798.7|2798.7|2798.7|2798.3|2798.3|0
1655213450000|2022-06-14 13:30:50|2798.3|2798.3|2797.96|2797.96|2798.3|2798.3|2797.72|2797.72|0
1655213460000|2022-06-14 13:31:00|2797.56|2797.56|2797.48|2797.48|2797.67|2797.67|2797.48|2797.48|0
1655213470000|2022-06-14 13:31:10|2797.36|2797.36|2796.58|2796.58|2797.36|2797.36|2796.58|2796.58|0
1655213480000|2022-06-14 13:31:20|2796.5|2796.5|2796.37|2796.37|2796.5|2796.5|2796.24|2796.24|0
1655213490000|2022-06-14 13:31:30|2796.29|2796.29|2796.24|2796.24|2796.38|2796.38|2796.2|2796.2|0
1655213500000|2022-06-14 13:31:40|2796.29|2796.29|2796.52|2796.52|2796.52|2796.52|2796.29|2796.29|0
1655213510000|2022-06-14 13:31:50|2796.38|2796.38|2796.73|2796.73|2796.73|2796.73|2796.3|2796.3|0
1655213520000|2022-06-14 13:32:00|2796.86|2796.86|2798.11|2798.11|2798.11|2798.11|2796.86|2796.86|0
1655213530000|2022-06-14 13:32:10|2798.01|2798.01|2798.5|2798.5|2798.66|2798.66|2798.01|2798.01|0
1655213540000|2022-06-14 13:32:20|2798.4|2798.4|2798.5|2798.5|2798.5|2798.5|2798.4|2798.4|0
1655213550000|2022-06-14 13:32:30|2798.46|2798.46|2798.33|2798.33|2798.46|2798.46|2798.19|2798.19|0
1655213560000|2022-06-14 13:32:40|2798.22|2798.22|2798.22|2798.22|2798.22|2798.22|2798.22|2798.22|0
1655213570000|2022-06-14 13:32:50|2798.14|2798.14|2796.86|2796.86|2798.14|2798.14|2796.84|2796.84|0
1655213580000|2022-06-14 13:33:00|2796.6|2796.6|2796.58|2796.58|2796.66|2796.66|2796.39|2796.39|0
1655213590000|2022-06-14 13:33:10|2796.04|2796.04|2796.39|2796.39|2796.39|2796.39|2796.04|2796.04|0
1655213610000|2022-06-14 13:33:30|2796.32|2796.32|2796.46|2796.46|2796.46|2796.46|2796.32|2796.32|0
1655213630000|2022-06-14 13:33:50|2796.56|2796.56|2797.07|2797.07|2797.07|2797.07|2796.56|2796.56|0
1655213640000|2022-06-14 13:34:00|2796.71|2796.71|2797.07|2797.07|2797.07|2797.07|2796.71|2796.71|0
1655213650000|2022-06-14 13:34:10|2797.28|2797.28|2797.01|2797.01|2797.28|2797.28|2797.01|2797.01|0
1655213660000|2022-06-14 13:34:20|2796.88|2796.88|2796.88|2796.88|2796.88|2796.88|2796.88|2796.88|0
1655213670000|2022-06-14 13:34:30|2796.78|2796.78|2796.78|2796.78|2796.78|2796.78|2796.78|2796.78|0
1655213690000|2022-06-14 13:34:50|2796.92|2796.92|2796.92|2796.92|2796.92|2796.92|2796.92|2796.92|0
1655213700000|2022-06-14 13:35:00|2796.78|2796.78|2796.29|2796.29|2796.78|2796.78|2796.29|2796.29|0
1655213710000|2022-06-14 13:35:10|2796.11|2796.11|2796.28|2796.28|2796.28|2796.28|2796.11|2796.11|0
1655213720000|2022-06-14 13:35:20|2796.18|2796.18|2795.6|2795.6|2796.18|2796.18|2795.6|2795.6|0
1655213730000|2022-06-14 13:35:30|2795.73|2795.73|2796.03|2796.03|2796.03|2796.03|2795.63|2795.63|0
1655213760000|2022-06-14 13:36:00|2795.96|2795.96|2796.16|2796.16|2796.16|2796.16|2795.96|2795.96|0
1655213770000|2022-06-14 13:36:10|2796.24|2796.24|2796.36|2796.36|2796.36|2796.36|2796.24|2796.24|0
1655213790000|2022-06-14 13:36:30|2796.23|2796.23|2795.77|2795.77|2796.23|2796.23|2795.77|2795.77|0
1655213810000|2022-06-14 13:36:50|2795.93|2795.93|2796.19|2796.19|2796.19|2796.19|2795.93|2795.93|0
1655213820000|2022-06-14 13:37:00|2796.32|2796.32|2796.56|2796.56|2796.56|2796.56|2796.32|2796.32|0
1655213830000|2022-06-14 13:37:10|2796.46|2796.46|2796.62|2796.62|2796.62|2796.62|2796.38|2796.38|0
1655213850000|2022-06-14 13:37:30|2796.35|2796.35|2796.35|2796.35|2796.35|2796.35|2796.35|2796.35|0
1655213860000|2022-06-14 13:37:40|2796.27|2796.27|2796.27|2796.27|2796.27|2796.27|2796.27|2796.27|0
1655213870000|2022-06-14 13:37:50|2796.07|2796.07|2795.61|2795.61|2796.07|2796.07|2795.61|2795.61|0
1655213880000|2022-06-14 13:38:00|2795.43|2795.43|2795.44|2795.44|2795.54|2795.54|2795.43|2795.43|0
1655213890000|2022-06-14 13:38:10|2795.64|2795.64|2795.51|2795.51|2795.64|2795.64|2795.51|2795.51|0
1655213910000|2022-06-14 13:38:30|2795.35|2795.35|2795.17|2795.17|2795.35|2795.35|2795.17|2795.17|0
1655213930000|2022-06-14 13:38:50|2795.22|2795.22|2795.13|2795.13|2795.22|2795.22|2795.12|2795.12|0
1655213940000|2022-06-14 13:39:00|2794.86|2794.86|2795.04|2795.04|2795.04|2795.04|2794.86|2794.86|0
1655213970000|2022-06-14 13:39:30|2794.5|2794.5|2794.3|2794.3|2794.5|2794.5|2794.3|2794.3|0
1655213980000|2022-06-14 13:39:40|2794.71|2794.71|2794.34|2794.34|2794.71|2794.71|2794.24|2794.24|0
1655213990000|2022-06-14 13:39:50|2794.26|2794.26|2794.16|2794.16|2794.26|2794.26|2794.16|2794.16|0
1655214000000|2022-06-14 13:40:00|2794.08|2794.08|2793.65|2793.65|2794.08|2794.08|2793.65|2793.65|0
1655214010000|2022-06-14 13:40:10|2793.34|2793.34|2793.13|2793.13|2793.34|2793.34|2793.13|2793.13|0
1655214020000|2022-06-14 13:40:20|2792.99|2792.99|2791.89|2791.89|2792.99|2792.99|2791.89|2791.89|0
1655214030000|2022-06-14 13:40:30|2791.79|2791.79|2791.34|2791.34|2791.79|2791.79|2791.26|2791.26|0
1655214040000|2022-06-14 13:40:40|2791.21|2791.21|2791.75|2791.75|2791.75|2791.75|2791.21|2791.21|0
1655214050000|2022-06-14 13:40:50|2791.88|2791.88|2792.19|2792.19|2792.19|2792.19|2791.83|2791.83|0
1655214070000|2022-06-14 13:41:10|2792.08|2792.08|2792.03|2792.03|2792.08|2792.08|2791.93|2791.93|0
1655214080000|2022-06-14 13:41:20|2791.7|2791.7|2791.7|2791.7|2791.7|2791.7|2791.7|2791.7|0
1655214090000|2022-06-14 13:41:30|2791.43|2791.43|2791.43|2791.43|2791.43|2791.43|2791.43|2791.43|0
1655214100000|2022-06-14 13:41:40|2791.17|2791.17|2791.09|2791.09|2791.17|2791.17|2791.01|2791.01|0
1655214110000|2022-06-14 13:41:50|2790.95|2790.95|2790.82|2790.82|2790.95|2790.95|2790.82|2790.82|0
1655214120000|2022-06-14 13:42:00|2790.74|2790.74|2791.09|2791.09|2791.09|2791.09|2790.74|2790.74|0
1655214140000|2022-06-14 13:42:20|2790.98|2790.98|2790.82|2790.82|2791.09|2791.09|2790.82|2790.82|0
1655214150000|2022-06-14 13:42:30|2790.73|2790.73|2790.73|2790.73|2790.73|2790.73|2790.73|2790.73|0
1655214170000|2022-06-14 13:42:50|2790.86|2790.86|2790.99|2790.99|2790.99|2790.99|2790.86|2790.86|0
1655214180000|2022-06-14 13:43:00|2790.89|2790.89|2790.98|2790.98|2790.98|2790.98|2790.89|2790.89|0
1655214190000|2022-06-14 13:43:10|2790.88|2790.88|2790.91|2790.91|2790.91|2790.91|2790.67|2790.67|0
1655214200000|2022-06-14 13:43:20|2790.78|2790.78|2790.65|2790.65|2790.91|2790.91|2790.65|2790.65|0
1655214210000|2022-06-14 13:43:30|2790.54|2790.54|2790.46|2790.46|2790.65|2790.65|2790.46|2790.46|0
1655214220000|2022-06-14 13:43:40|2790.19|2790.19|2790.19|2790.19|2790.19|2790.19|2790.19|2790.19|0
1655214230000|2022-06-14 13:43:50|2790.29|2790.29|2790.29|2790.29|2790.29|2790.29|2790.29|2790.29|0
1655214240000|2022-06-14 13:44:00|2790.17|2790.17|2790.22|2790.22|2790.22|2790.22|2789.88|2789.88|0
1655214250000|2022-06-14 13:44:10|2790.12|2790.12|2790.22|2790.22|2790.22|2790.22|2790.12|2790.12|0
1655214260000|2022-06-14 13:44:20|2790.09|2790.09|2790.42|2790.42|2790.42|2790.42|2790.09|2790.09|0
1655214270000|2022-06-14 13:44:30|2790.33|2790.33|2790.33|2790.33|2790.33|2790.33|2790.33|2790.33|0
1655214280000|2022-06-14 13:44:40|2790.22|2790.22|2789.92|2789.92|2790.22|2790.22|2789.92|2789.92|0
1655214290000|2022-06-14 13:44:50|2789.74|2789.74|2789.47|2789.47|2789.74|2789.74|2789.47|2789.47|0
1655214300000|2022-06-14 13:45:00|2789.34|2789.34|2789.22|2789.22|2789.34|2789.34|2789.12|2789.12|0
1655214310000|2022-06-14 13:45:10|2789.06|2789.06|2789.06|2789.06|2789.06|2789.06|2789.06|2789.06|0
1655214330000|2022-06-14 13:45:30|2788.96|2788.96|2789|2789|2789|2789|2788.96|2788.96|0
1655214340000|2022-06-14 13:45:40|2788.93|2788.93|2788.93|2788.93|2788.93|2788.93|2788.93|2788.93|0
1655214350000|2022-06-14 13:45:50|2789.19|2789.19|2789.06|2789.06|2789.19|2789.19|2789.06|2789.06|0
1655214360000|2022-06-14 13:46:00|2788.94|2788.94|2789.72|2789.72|2789.72|2789.72|2788.94|2788.94|0
1655214370000|2022-06-14 13:46:10|2789.8|2789.8|2789.8|2789.8|2789.8|2789.8|2789.8|2789.8|0
1655214380000|2022-06-14 13:46:20|2789.88|2789.88|2789.88|2789.88|2789.88|2789.88|2789.88|2789.88|0
1655214390000|2022-06-14 13:46:30|2789.98|2789.98|2790.11|2790.11|2790.11|2790.11|2789.98|2789.98|0
1655214400000|2022-06-14 13:46:40|2790.24|2790.24|2790.69|2790.69|2790.69|2790.69|2790.24|2790.24|0
1655214410000|2022-06-14 13:46:50|2790.66|2790.66|2790.89|2790.89|2790.89|2790.89|2790.66|2790.66|0
1655214420000|2022-06-14 13:47:00|2790.99|2790.99|2790.93|2790.93|2790.99|2790.99|2790.78|2790.78|0
1655214430000|2022-06-14 13:47:10|2790.89|2790.89|2790.92|2790.92|2790.96|2790.96|2790.89|2790.89|0
1655214440000|2022-06-14 13:47:20|2791.08|2791.08|2791|2791|2791.08|2791.08|2791|2791|0
1655214450000|2022-06-14 13:47:30|2791.1|2791.1|2791.1|2791.1|2791.1|2791.1|2791.1|2791.1|0
1655214460000|2022-06-14 13:47:40|2790.96|2790.96|2791.23|2791.23|2791.23|2791.23|2790.96|2790.96|0
1655214470000|2022-06-14 13:47:50|2791.25|2791.25|2791.54|2791.54|2791.54|2791.54|2791.25|2791.25|0
1655214480000|2022-06-14 13:48:00|2791.64|2791.64|2792.32|2792.32|2792.32|2792.32|2791.64|2791.64|0
1655214490000|2022-06-14 13:48:10|2792.42|2792.42|2792.24|2792.24|2792.51|2792.51|2792.24|2792.24|0
1655214500000|2022-06-14 13:48:20|2792.17|2792.17|2792.17|2792.17|2792.17|2792.17|2792.17|2792.17|0
1655214520000|2022-06-14 13:48:40|2791.77|2791.77|2791.9|2791.9|2791.9|2791.9|2791.77|2791.77|0
1655214530000|2022-06-14 13:48:50|2792|2792|2792.31|2792.31|2792.31|2792.31|2792|2792|0
1655214540000|2022-06-14 13:49:00|2792.39|2792.39|2792.45|2792.45|2792.45|2792.45|2792.39|2792.39|0
1655214550000|2022-06-14 13:49:10|2792.58|2792.58|2793.88|2793.88|2793.88|2793.88|2792.58|2792.58|0
1655214560000|2022-06-14 13:49:20|2793.99|2793.99|2793.7|2793.7|2794.1|2794.1|2793.7|2793.7|0
1655214590000|2022-06-14 13:49:50|2793.94|2793.94|2793.73|2793.73|2793.94|2793.94|2793.73|2793.73|0
1655214610000|2022-06-14 13:50:10|2793.8|2793.8|2792.93|2792.93|2793.84|2793.84|2792.93|2792.93|0
1655214620000|2022-06-14 13:50:20|2792.91|2792.91|2792.3|2792.3|2792.91|2792.91|2792.3|2792.3|0
1655214630000|2022-06-14 13:50:30|2792.14|2792.14|2791.61|2791.61|2792.14|2792.14|2791.61|2791.61|0
1655214650000|2022-06-14 13:50:50|2791.72|2791.72|2791.64|2791.64|2791.72|2791.72|2791.64|2791.64|0
1655214660000|2022-06-14 13:51:00|2791.52|2791.52|2791.52|2791.52|2791.52|2791.52|2791.52|2791.52|0
1655214680000|2022-06-14 13:51:20|2791.45|2791.45|2791.45|2791.45|2791.45|2791.45|2791.45|2791.45|0
1655214690000|2022-06-14 13:51:30|2791.29|2791.29|2791.29|2791.29|2791.29|2791.29|2791.29|2791.29|0
1655214710000|2022-06-14 13:51:50|2791.56|2791.56|2792.06|2792.06|2792.06|2792.06|2791.56|2791.56|0
1655214720000|2022-06-14 13:52:00|2791.92|2791.92|2791.92|2791.92|2791.92|2791.92|2791.92|2791.92|0
1655214740000|2022-06-14 13:52:20|2792|2792|2792|2792|2792|2792|2792|2792|0
1655214750000|2022-06-14 13:52:30|2792.13|2792.13|2792.13|2792.13|2792.13|2792.13|2792.13|2792.13|0
1655214760000|2022-06-14 13:52:40|2792.27|2792.27|2793.08|2793.08|2793.08|2793.08|2792.27|2792.27|0
1655214770000|2022-06-14 13:52:50|2793.22|2793.22|2793.2|2793.2|2793.22|2793.22|2792.86|2792.86|0
1655214780000|2022-06-14 13:53:00|2793.33|2793.33|2793.37|2793.37|2793.37|2793.37|2793.2|2793.2|0
1655214790000|2022-06-14 13:53:10|2793.77|2793.77|2793.86|2793.86|2794.09|2794.09|2793.77|2793.77|0
1655214800000|2022-06-14 13:53:20|2794.02|2794.02|2793.75|2793.75|2794.02|2794.02|2793.75|2793.75|0
1655214820000|2022-06-14 13:53:40|2793.79|2793.79|2793.89|2793.89|2793.89|2793.89|2793.79|2793.79|0
1655214840000|2022-06-14 13:54:00|2794.16|2794.16|2794.16|2794.16|2794.16|2794.16|2794.16|2794.16|0
1655214850000|2022-06-14 13:54:10|2794.37|2794.37|2794.75|2794.75|2794.75|2794.75|2794.23|2794.23|0
1655214860000|2022-06-14 13:54:20|2794.89|2794.89|2794.79|2794.79|2794.89|2794.89|2794.79|2794.79|0
1655214870000|2022-06-14 13:54:30|2794.91|2794.91|2794.91|2794.91|2794.91|2794.91|2794.91|2794.91|0
1655214880000|2022-06-14 13:54:40|2795.31|2795.31|2795.88|2795.88|2795.88|2795.88|2795.31|2795.31|0
1655214890000|2022-06-14 13:54:50|2796.15|2796.15|2796.22|2796.22|2796.22|2796.22|2796.15|2796.15|0
1655214900000|2022-06-14 13:55:00|2796.3|2796.3|2796.3|2796.3|2796.3|2796.3|2796.3|2796.3|0
1655214910000|2022-06-14 13:55:10|2796.5|2796.5|2796.58|2796.58|2796.58|2796.58|2796.5|2796.5|0
1655214930000|2022-06-14 13:55:30|2796.7|2796.7|2797.21|2797.21|2797.21|2797.21|2796.7|2796.7|0
1655214940000|2022-06-14 13:55:40|2796.94|2796.94|2796.83|2796.83|2796.94|2796.94|2796.83|2796.83|0
1655214950000|2022-06-14 13:55:50|2796.96|2796.96|2796.96|2796.96|2796.96|2796.96|2796.96|2796.96|0
1655214960000|2022-06-14 13:56:00|2796.84|2796.84|2796.84|2796.84|2796.84|2796.84|2796.84|2796.84|0
1655214970000|2022-06-14 13:56:10|2797.11|2797.11|2797.19|2797.19|2797.19|2797.19|2797.11|2797.11|0
1655214980000|2022-06-14 13:56:20|2797.27|2797.27|2797.55|2797.55|2797.55|2797.55|2797.27|2797.27|0
1655214990000|2022-06-14 13:56:30|2797.65|2797.65|2798.67|2798.67|2798.67|2798.67|2797.65|2797.65|0
1655215000000|2022-06-14 13:56:40|2799.07|2799.07|2799.16|2799.16|2799.25|2799.25|2799.04|2799.04|0
1655215010000|2022-06-14 13:56:50|2799.12|2799.12|2799.22|2799.22|2799.22|2799.22|2799.12|2799.12|0
1655215020000|2022-06-14 13:57:00|2799.3|2799.3|2799.3|2799.3|2799.3|2799.3|2799.3|2799.3|0
1655215030000|2022-06-14 13:57:10|2799.38|2799.38|2800.26|2800.26|2800.26|2800.26|2799.38|2799.38|0
1655215040000|2022-06-14 13:57:20|2800.44|2800.44|2800.88|2800.88|2800.88|2800.88|2800.44|2800.44|0
1655215050000|2022-06-14 13:57:30|2800.99|2800.99|2801.09|2801.09|2801.09|2801.09|2800.99|2800.99|0
1655215060000|2022-06-14 13:57:40|2801.63|2801.63|2802.14|2802.14|2802.14|2802.14|2801.63|2801.63|0
1655215070000|2022-06-14 13:57:50|2802.57|2802.57|2802.63|2802.63|2802.75|2802.75|2802.57|2802.57|0
1655215080000|2022-06-14 13:58:00|2802.79|2802.79|2803.29|2803.29|2803.29|2803.29|2802.79|2802.79|0
1655215090000|2022-06-14 13:58:10|2803.36|2803.36|2803.63|2803.63|2803.76|2803.76|2803.36|2803.36|0
1655215100000|2022-06-14 13:58:20|2803.83|2803.83|2803.83|2803.83|2803.83|2803.83|2803.83|2803.83|0
1655215110000|2022-06-14 13:58:30|2803.9|2803.9|2803.9|2803.9|2803.9|2803.9|2803.9|2803.9|0
1655215120000|2022-06-14 13:58:40|2803.77|2803.77|2804.1|2804.1|2804.1|2804.1|2803.77|2803.77|0
1655215130000|2022-06-14 13:58:50|2804.21|2804.21|2804.91|2804.91|2805.1|2805.1|2804.21|2804.21|0
1655215140000|2022-06-14 13:59:00|2804.98|2804.98|2804.98|2804.98|2804.98|2804.98|2804.98|2804.98|0
1655215150000|2022-06-14 13:59:10|2805.44|2805.44|2805.62|2805.62|2805.62|2805.62|2805.44|2805.44|0
1655215160000|2022-06-14 13:59:20|2805.51|2805.51|2805.2|2805.2|2805.59|2805.59|2805.2|2805.2|0
1655215170000|2022-06-14 13:59:30|2805.33|2805.33|2805.33|2805.33|2805.33|2805.33|2805.33|2805.33|0
1655215180000|2022-06-14 13:59:40|2805.18|2805.18|2805.75|2805.75|2805.75|2805.75|2805.18|2805.18|0
1655215190000|2022-06-14 13:59:50|2805.66|2805.66|2805.77|2805.77|2805.77|2805.77|2805.66|2805.66|0
1655215200000|2022-06-14 14:00:00|2805.69|2805.69|2804.14|2804.14|2805.69|2805.69|2804.14|2804.14|0
1655215220000|2022-06-14 14:00:20|2803.96|2803.96|2804.5|2804.5|2804.5|2804.5|2803.96|2803.96|0
1655215230000|2022-06-14 14:00:30|2804.36|2804.36|2804.48|2804.48|2804.48|2804.48|2804.36|2804.36|0
1655215240000|2022-06-14 14:00:40|2804.66|2804.66|2804.66|2804.66|2804.66|2804.66|2804.66|2804.66|0
1655215250000|2022-06-14 14:00:50|2804.55|2804.55|2804.01|2804.01|2804.66|2804.66|2804.01|2804.01|0
1655215260000|2022-06-14 14:01:00|2803.93|2803.93|2803.67|2803.67|2803.93|2803.93|2803.67|2803.67|0
1655215270000|2022-06-14 14:01:10|2803.59|2803.59|2803.59|2803.59|2803.59|2803.59|2803.59|2803.59|0
1655215300000|2022-06-14 14:01:40|2803.86|2803.86|2803.99|2803.99|2803.99|2803.99|2803.86|2803.86|0
1655215310000|2022-06-14 14:01:50|2803.92|2803.92|2804.08|2804.08|2804.08|2804.08|2803.92|2803.92|0
1655215320000|2022-06-14 14:02:00|2804.16|2804.16|2804.1|2804.1|2804.16|2804.16|2803.92|2803.92|0
1655215330000|2022-06-14 14:02:10|2804.36|2804.36|2804.36|2804.36|2804.36|2804.36|2804.36|2804.36|0
1655215340000|2022-06-14 14:02:20|2804.63|2804.63|2804.84|2804.84|2804.84|2804.84|2804.63|2804.63|0
1655215350000|2022-06-14 14:02:30|2804.58|2804.58|2804.68|2804.68|2804.69|2804.69|2804.58|2804.58|0
1655215360000|2022-06-14 14:02:40|2805.06|2805.06|2805.06|2805.06|2805.06|2805.06|2805.06|2805.06|0
1655215370000|2022-06-14 14:02:50|2805.14|2805.14|2806.24|2806.24|2806.24|2806.24|2805.03|2805.03|0
1655215380000|2022-06-14 14:03:00|2806.34|2806.34|2807.27|2807.27|2807.27|2807.27|2806.34|2806.34|0
1655215390000|2022-06-14 14:03:10|2807.37|2807.37|2807.96|2807.96|2807.96|2807.96|2807.37|2807.37|0
1655215400000|2022-06-14 14:03:20|2807.83|2807.83|2807.81|2807.81|2807.83|2807.83|2807.64|2807.64|0
1655215420000|2022-06-14 14:03:40|2807.94|2807.94|2808|2808|2808.04|2808.04|2807.81|2807.81|0
1655215440000|2022-06-14 14:04:00|2808.08|2808.08|2807.65|2807.65|2808.08|2808.08|2807.47|2807.47|0
1655215450000|2022-06-14 14:04:10|2807.56|2807.56|2806.67|2806.67|2807.56|2807.56|2806.56|2806.56|0
1655215460000|2022-06-14 14:04:20|2806.51|2806.51|2805.86|2805.86|2806.51|2806.51|2805.86|2805.86|0
1655215470000|2022-06-14 14:04:30|2805.25|2805.25|2804.65|2804.65|2805.25|2805.25|2804.57|2804.57|0
1655215480000|2022-06-14 14:04:40|2804.56|2804.56|2804.19|2804.19|2804.56|2804.56|2804.19|2804.19|0
1655215490000|2022-06-14 14:04:50|2804.05|2804.05|2803.92|2803.92|2804.05|2804.05|2803.92|2803.92|0
1655215500000|2022-06-14 14:05:00|2803.84|2803.84|2803.69|2803.69|2803.84|2803.84|2803.56|2803.56|0
1655215510000|2022-06-14 14:05:10|2803.62|2803.62|2803.62|2803.62|2803.62|2803.62|2803.62|2803.62|0
1655215520000|2022-06-14 14:05:20|2803.34|2803.34|2803.31|2803.31|2803.44|2803.44|2803.31|2803.31|0
1655215530000|2022-06-14 14:05:30|2803.19|2803.19|2803.59|2803.59|2803.59|2803.59|2803.19|2803.19|0
1655215540000|2022-06-14 14:05:40|2803.46|2803.46|2803.15|2803.15|2803.46|2803.46|2803.15|2803.15|0
1655215550000|2022-06-14 14:05:50|2803.2|2803.2|2803.06|2803.06|2803.2|2803.2|2803.06|2803.06|0
1655215570000|2022-06-14 14:06:10|2803.29|2803.29|2803.39|2803.39|2803.39|2803.39|2803.29|2803.29|0
1655215580000|2022-06-14 14:06:20|2803.53|2803.53|2803.53|2803.53|2803.53|2803.53|2803.53|2803.53|0
1655215590000|2022-06-14 14:06:30|2803.74|2803.74|2803.74|2803.74|2803.74|2803.74|2803.74|2803.74|0
1655215600000|2022-06-14 14:06:40|2803.66|2803.66|2803.32|2803.32|2803.66|2803.66|2803.32|2803.32|0
1655215610000|2022-06-14 14:06:50|2803.42|2803.42|2803.04|2803.04|2803.42|2803.42|2802.98|2802.98|0
1655215620000|2022-06-14 14:07:00|2802.96|2802.96|2802.94|2802.94|2802.96|2802.96|2802.94|2802.94|0
1655215630000|2022-06-14 14:07:10|2802.86|2802.86|2803.12|2803.12|2803.12|2803.12|2802.86|2802.86|0
1655215640000|2022-06-14 14:07:20|2802.99|2802.99|2802.99|2802.99|2802.99|2802.99|2802.99|2802.99|0
1655215650000|2022-06-14 14:07:30|2803.39|2803.39|2803.39|2803.39|2803.39|2803.39|2803.39|2803.39|0
1655215660000|2022-06-14 14:07:40|2803.49|2803.49|2803.56|2803.56|2803.63|2803.63|2803.36|2803.36|0
1655215670000|2022-06-14 14:07:50|2803.68|2803.68|2802.93|2802.93|2803.68|2803.68|2802.82|2802.82|0
1655215680000|2022-06-14 14:08:00|2802.77|2802.77|2802.77|2802.77|2802.77|2802.77|2802.77|2802.77|0
1655215690000|2022-06-14 14:08:10|2802.66|2802.66|2802.46|2802.46|2802.66|2802.66|2802.46|2802.46|0
1655215700000|2022-06-14 14:08:20|2802.36|2802.36|2801.95|2801.95|2802.36|2802.36|2801.95|2801.95|0
1655215710000|2022-06-14 14:08:30|2801.91|2801.91|2801.26|2801.26|2801.91|2801.91|2801.26|2801.26|0
1655215720000|2022-06-14 14:08:40|2801.15|2801.15|2801.29|2801.29|2801.29|2801.29|2801.05|2801.05|0
1655215730000|2022-06-14 14:08:50|2801.02|2801.02|2801.08|2801.08|2801.1|2801.1|2801.02|2801.02|0
1655215740000|2022-06-14 14:09:00|2800.97|2800.97|2800.03|2800.03|2800.97|2800.97|2800.03|2800.03|0
1655215750000|2022-06-14 14:09:10|2799.95|2799.95|2799.72|2799.72|2799.95|2799.95|2799.61|2799.61|0
1655215760000|2022-06-14 14:09:20|2798.71|2798.71|2798.52|2798.52|2798.71|2798.71|2798.52|2798.52|0
1655215770000|2022-06-14 14:09:30|2798.34|2798.34|2798.3|2798.3|2798.34|2798.34|2798.3|2798.3|0
1655215780000|2022-06-14 14:09:40|2798.25|2798.25|2798.3|2798.3|2798.41|2798.41|2798.02|2798.02|0
1655215790000|2022-06-14 14:09:50|2798.25|2798.25|2798.67|2798.67|2798.67|2798.67|2798.25|2798.25|0
1655215810000|2022-06-14 14:10:10|2798.53|2798.53|2798.53|2798.53|2798.53|2798.53|2798.53|2798.53|0
1655215820000|2022-06-14 14:10:20|2798.4|2798.4|2798.33|2798.33|2798.56|2798.56|2798.33|2798.33|0
1655215830000|2022-06-14 14:10:30|2798.06|2798.06|2798.27|2798.27|2798.27|2798.27|2798.06|2798.06|0
1655215840000|2022-06-14 14:10:40|2798|2798|2797.9|2797.9|2798|2798|2797.87|2797.87|0
1655215850000|2022-06-14 14:10:50|2798.03|2798.03|2798.2|2798.2|2798.2|2798.2|2798.03|2798.03|0
1655215870000|2022-06-14 14:11:10|2798.3|2798.3|2798.45|2798.45|2798.79|2798.79|2798.3|2798.3|0
1655215880000|2022-06-14 14:11:20|2798.67|2798.67|2798.63|2798.63|2798.76|2798.76|2798.63|2798.63|0
1655215890000|2022-06-14 14:11:30|2799.16|2799.16|2799.16|2799.16|2799.16|2799.16|2799.16|2799.16|0
1655215900000|2022-06-14 14:11:40|2799.24|2799.24|2799.32|2799.32|2799.32|2799.32|2799.24|2799.24|0
1655215920000|2022-06-14 14:12:00|2799.4|2799.4|2799.27|2799.27|2799.4|2799.4|2799.27|2799.27|0
1655215930000|2022-06-14 14:12:10|2799.1|2799.1|2799.38|2799.38|2799.38|2799.38|2799.1|2799.1|0
1655215940000|2022-06-14 14:12:20|2799.65|2799.65|2800.04|2800.04|2800.16|2800.16|2799.65|2799.65|0
1655215950000|2022-06-14 14:12:30|2799.96|2799.96|2800.42|2800.42|2800.42|2800.42|2799.96|2799.96|0
1655215970000|2022-06-14 14:12:50|2800.49|2800.49|2800.59|2800.59|2800.59|2800.59|2800.49|2800.49|0
1655215980000|2022-06-14 14:13:00|2800.51|2800.51|2800.47|2800.47|2800.51|2800.51|2800.47|2800.47|0
1655215990000|2022-06-14 14:13:10|2800.68|2800.68|2800.81|2800.81|2800.81|2800.81|2800.68|2800.68|0
1655216000000|2022-06-14 14:13:20|2800.9|2800.9|2800.64|2800.64|2800.9|2800.9|2800.64|2800.64|0
1655216010000|2022-06-14 14:13:30|2800.54|2800.54|2800.3|2800.3|2800.64|2800.64|2800.3|2800.3|0
1655216020000|2022-06-14 14:13:40|2800.22|2800.22|2800.35|2800.35|2800.45|2800.45|2800.22|2800.22|0
1655216030000|2022-06-14 14:13:50|2800.21|2800.21|2800.45|2800.45|2800.45|2800.45|2800.21|2800.21|0
1655216040000|2022-06-14 14:14:00|2800.35|2800.35|2800.21|2800.21|2800.35|2800.35|2800.21|2800.21|0
1655216050000|2022-06-14 14:14:10|2800.17|2800.17|2799.96|2799.96|2800.17|2800.17|2799.94|2799.94|0
1655216060000|2022-06-14 14:14:20|2799.8|2799.8|2799.8|2799.8|2799.8|2799.8|2799.8|2799.8|0
1655216070000|2022-06-14 14:14:30|2799.88|2799.88|2799.88|2799.88|2799.88|2799.88|2799.88|2799.88|0
1655216080000|2022-06-14 14:14:40|2799.35|2799.35|2799.35|2799.35|2799.35|2799.35|2799.35|2799.35|0
1655216090000|2022-06-14 14:14:50|2799.88|2799.88|2799.88|2799.88|2799.88|2799.88|2799.88|2799.88|0
1655216100000|2022-06-14 14:15:00|2800.01|2800.01|2800.01|2800.01|2800.01|2800.01|2800.01|2800.01|0
1655216110000|2022-06-14 14:15:10|2799.81|2799.81|2799.7|2799.7|2799.91|2799.91|2799.7|2799.7|0
1655216120000|2022-06-14 14:15:20|2799.39|2799.39|2799.39|2799.39|2799.39|2799.39|2799.39|2799.39|0
1655216130000|2022-06-14 14:15:30|2799.13|2799.13|2798.74|2798.74|2799.13|2799.13|2798.74|2798.74|0
1655216140000|2022-06-14 14:15:40|2798.8|2798.8|2798.95|2798.95|2798.95|2798.95|2798.69|2798.69|0
1655216160000|2022-06-14 14:16:00|2799.02|2799.02|2799.29|2799.29|2799.29|2799.29|2799.02|2799.02|0
1655216170000|2022-06-14 14:16:10|2799.4|2799.4|2799.4|2799.4|2799.4|2799.4|2799.4|2799.4|0
1655216200000|2022-06-14 14:16:40|2799.51|2799.51|2800.11|2800.11|2800.11|2800.11|2799.51|2799.51|0
1655216210000|2022-06-14 14:16:50|2799.61|2799.61|2799.57|2799.57|2799.61|2799.61|2799.4|2799.4|0
1655216220000|2022-06-14 14:17:00|2800.04|2800.04|2800.04|2800.04|2800.04|2800.04|2800.04|2800.04|0
1655216230000|2022-06-14 14:17:10|2800.12|2800.12|2800.12|2800.12|2800.12|2800.12|2800.12|2800.12|0
1655216260000|2022-06-14 14:17:40|2800.2|2800.2|2800.2|2800.2|2800.2|2800.2|2800.2|2800.2|0
1655216270000|2022-06-14 14:17:50|2800.12|2800.12|2800.12|2800.12|2800.12|2800.12|2800.12|2800.12|0
1655216280000|2022-06-14 14:18:00|2800.01|2800.01|2799.9|2799.9|2800.01|2800.01|2799.9|2799.9|0
1655216290000|2022-06-14 14:18:10|2799.8|2799.8|2799.14|2799.14|2799.8|2799.8|2799.14|2799.14|0
1655216300000|2022-06-14 14:18:20|2799.11|2799.11|2799.03|2799.03|2799.11|2799.11|2799.03|2799.03|0
1655216310000|2022-06-14 14:18:30|2799.01|2799.01|2799.07|2799.07|2799.07|2799.07|2798.93|2798.93|0
1655216320000|2022-06-14 14:18:40|2798.91|2798.91|2798.98|2798.98|2798.98|2798.98|2798.91|2798.91|0
1655216330000|2022-06-14 14:18:50|2798.88|2798.88|2798.72|2798.72|2798.88|2798.88|2798.72|2798.72|0
1655216340000|2022-06-14 14:19:00|2798.64|2798.64|2797.8|2797.8|2798.64|2798.64|2797.8|2797.8|0
1655216370000|2022-06-14 14:19:30|2797.66|2797.66|2797.03|2797.03|2797.66|2797.66|2797.03|2797.03|0
1655216380000|2022-06-14 14:19:40|2796.94|2796.94|2796.97|2796.97|2796.97|2796.97|2796.57|2796.57|0
1655216390000|2022-06-14 14:19:50|2797.05|2797.05|2796.26|2796.26|2797.05|2797.05|2796.26|2796.26|0
1655216400000|2022-06-14 14:20:00|2795.97|2795.97|2794.77|2794.77|2795.97|2795.97|2794.77|2794.77|0
1655216410000|2022-06-14 14:20:10|2794.73|2794.73|2793.62|2793.62|2794.73|2794.73|2793.62|2793.62|0
1655216420000|2022-06-14 14:20:20|2793.53|2793.53|2793.29|2793.29|2793.53|2793.53|2793.29|2793.29|0
1655216430000|2022-06-14 14:20:30|2793.14|2793.14|2792.93|2792.93|2793.14|2793.14|2792.93|2792.93|0
1655216440000|2022-06-14 14:20:40|2792.38|2792.38|2791.29|2791.29|2792.38|2792.38|2791.07|2791.07|0
1655216460000|2022-06-14 14:21:00|2791.18|2791.18|2791.12|2791.12|2791.23|2791.23|2791|2791|0
1655216470000|2022-06-14 14:21:10|2791.25|2791.25|2790.98|2790.98|2791.25|2791.25|2790.98|2790.98|0
1655216480000|2022-06-14 14:21:20|2791.13|2791.13|2791.13|2791.13|2791.13|2791.13|2791.13|2791.13|0
1655216490000|2022-06-14 14:21:30|2790.97|2790.97|2790.84|2790.84|2791.11|2791.11|2790.84|2790.84|0
1655216500000|2022-06-14 14:21:40|2790.71|2790.71|2790.63|2790.63|2790.71|2790.71|2790.63|2790.63|0
1655216520000|2022-06-14 14:22:00|2790.76|2790.76|2791.04|2791.04|2791.06|2791.06|2790.76|2790.76|0
1655216530000|2022-06-14 14:22:10|2791.17|2791.17|2790.96|2790.96|2791.17|2791.17|2790.88|2790.88|0
1655216550000|2022-06-14 14:22:30|2791.09|2791.09|2790.96|2790.96|2791.09|2791.09|2790.96|2790.96|0
1655216560000|2022-06-14 14:22:40|2791.18|2791.18|2791.18|2791.18|2791.18|2791.18|2791.18|2791.18|0
1655216570000|2022-06-14 14:22:50|2791.05|2791.05|2791.15|2791.15|2791.42|2791.42|2791.05|2791.05|0
1655216590000|2022-06-14 14:23:10|2791.42|2791.42|2791.42|2791.42|2791.42|2791.42|2791.42|2791.42|0
1655216600000|2022-06-14 14:23:20|2791.28|2791.28|2791.53|2791.53|2791.53|2791.53|2791.28|2791.28|0
1655216610000|2022-06-14 14:23:30|2791.58|2791.58|2791.61|2791.61|2791.61|2791.61|2791.58|2791.58|0
1655216620000|2022-06-14 14:23:40|2791.08|2791.08|2791.08|2791.08|2791.08|2791.08|2791.08|2791.08|0
1655216630000|2022-06-14 14:23:50|2791.18|2791.18|2791.18|2791.18|2791.18|2791.18|2791.18|2791.18|0
1655216640000|2022-06-14 14:24:00|2790.91|2790.91|2790.42|2790.42|2790.91|2790.91|2790.42|2790.42|0
1655216660000|2022-06-14 14:24:20|2790.29|2790.29|2790.11|2790.11|2790.29|2790.29|2790.11|2790.11|0
1655216670000|2022-06-14 14:24:30|2789.89|2789.89|2789.89|2789.89|2789.89|2789.89|2789.89|2789.89|0
1655216680000|2022-06-14 14:24:40|2790.15|2790.15|2790.2|2790.2|2790.2|2790.2|2790.02|2790.02|0
1655216690000|2022-06-14 14:24:50|2790.09|2790.09|2789.52|2789.52|2790.09|2790.09|2789.52|2789.52|0
1655216700000|2022-06-14 14:25:00|2789.3|2789.3|2789.3|2789.3|2789.3|2789.3|2789.3|2789.3|0
1655216710000|2022-06-14 14:25:10|2788.99|2788.99|2789.09|2789.09|2789.09|2789.09|2788.99|2788.99|0
1655216720000|2022-06-14 14:25:20|2788.96|2788.96|2788.44|2788.44|2788.96|2788.96|2788.44|2788.44|0
1655216730000|2022-06-14 14:25:30|2788.31|2788.31|2788.25|2788.25|2788.31|2788.31|2788.21|2788.21|0
1655216740000|2022-06-14 14:25:40|2788.17|2788.17|2787.87|2787.87|2788.17|2788.17|2787.86|2787.86|0
1655216750000|2022-06-14 14:25:50|2787.74|2787.74|2787.87|2787.87|2787.87|2787.87|2787.74|2787.74|0
1655216760000|2022-06-14 14:26:00|2787.6|2787.6|2787.47|2787.47|2787.6|2787.6|2787.47|2787.47|0
1655216770000|2022-06-14 14:26:10|2787.35|2787.35|2787.35|2787.35|2787.35|2787.35|2787.35|2787.35|0
1655216790000|2022-06-14 14:26:30|2787.61|2787.61|2787.64|2787.64|2787.75|2787.75|2787.61|2787.61|0
1655216810000|2022-06-14 14:26:50|2787.91|2787.91|2787.91|2787.91|2787.91|2787.91|2787.91|2787.91|0
1655216820000|2022-06-14 14:27:00|2788.04|2788.04|2788.04|2788.04|2788.04|2788.04|2788.04|2788.04|0
1655216850000|2022-06-14 14:27:30|2787.78|2787.78|2787.64|2787.64|2787.78|2787.78|2787.64|2787.64|0
1655216860000|2022-06-14 14:27:40|2787.62|2787.62|2787.59|2787.59|2787.62|2787.62|2787.59|2787.59|0
1655216870000|2022-06-14 14:27:50|2787.49|2787.49|2787.13|2787.13|2787.49|2787.49|2787.13|2787.13|0
1655216880000|2022-06-14 14:28:00|2787.06|2787.06|2785.43|2785.43|2787.06|2787.06|2785.43|2785.43|0
1655216890000|2022-06-14 14:28:10|2785.3|2785.3|2784.57|2784.57|2785.3|2785.3|2784.5|2784.5|0
1655216900000|2022-06-14 14:28:20|2784.49|2784.49|2784.27|2784.27|2784.49|2784.49|2784.14|2784.14|0
1655216920000|2022-06-14 14:28:40|2784.54|2784.54|2784.06|2784.06|2784.54|2784.54|2784.06|2784.06|0
1655216930000|2022-06-14 14:28:50|2784.13|2784.13|2784.13|2784.13|2784.13|2784.13|2784.13|2784.13|0
1655216940000|2022-06-14 14:29:00|2784.2|2784.2|2784.36|2784.36|2784.36|2784.36|2784.2|2784.2|0
1655216960000|2022-06-14 14:29:20|2784.43|2784.43|2784.43|2784.43|2784.59|2784.59|2784.43|2784.43|0
1655216970000|2022-06-14 14:29:30|2784.51|2784.51|2784.44|2784.44|2784.51|2784.51|2784.44|2784.44|0
1655216990000|2022-06-14 14:29:50|2784.22|2784.22|2784.6|2784.6|2784.6|2784.6|2784.22|2784.22|0
1655217000000|2022-06-14 14:30:00|2784.58|2784.58|2784.58|2784.58|2784.58|2784.58|2784.58|2784.58|0
1655217010000|2022-06-14 14:30:10|2784.47|2784.47|2784.49|2784.49|2784.52|2784.52|2784.47|2784.47|0
1655217020000|2022-06-14 14:30:20|2784.34|2784.34|2784.42|2784.42|2784.42|2784.42|2784.34|2784.34|0
1655217030000|2022-06-14 14:30:30|2784.31|2784.31|2784|2784|2784.54|2784.54|2784|2784|0
1655217040000|2022-06-14 14:30:40|2784.27|2784.27|2784.27|2784.27|2784.27|2784.27|2784.27|2784.27|0
1655217050000|2022-06-14 14:30:50|2784.31|2784.31|2784.31|2784.31|2784.31|2784.31|2784.31|2784.31|0
1655217060000|2022-06-14 14:31:00|2784.24|2784.24|2784.14|2784.14|2784.27|2784.27|2784.14|2784.14|0
1655217080000|2022-06-14 14:31:20|2784.18|2784.18|2784.76|2784.76|2784.76|2784.76|2784.08|2784.08|0
1655217090000|2022-06-14 14:31:30|2784.92|2784.92|2785.82|2785.82|2785.82|2785.82|2784.92|2784.92|0
1655217100000|2022-06-14 14:31:40|2785.15|2785.15|2785.02|2785.02|2785.15|2785.15|2785.02|2785.02|0
1655217110000|2022-06-14 14:31:50|2785.11|2785.11|2785.36|2785.36|2785.36|2785.36|2785.11|2785.11|0
1655217120000|2022-06-14 14:32:00|2785.63|2785.63|2785.52|2785.52|2785.63|2785.63|2785.52|2785.52|0
1655217130000|2022-06-14 14:32:10|2785.6|2785.6|2785.8|2785.8|2785.93|2785.93|2785.6|2785.6|0
1655217140000|2022-06-14 14:32:20|2785.76|2785.76|2785.96|2785.96|2786|2786|2785.76|2785.76|0
1655217150000|2022-06-14 14:32:30|2785.84|2785.84|2786.22|2786.22|2786.22|2786.22|2785.84|2785.84|0
1655217160000|2022-06-14 14:32:40|2786.74|2786.74|2786.74|2786.74|2786.74|2786.74|2786.74|2786.74|0
1655217170000|2022-06-14 14:32:50|2786.83|2786.83|2786.83|2786.83|2786.83|2786.83|2786.83|2786.83|0
1655217180000|2022-06-14 14:33:00|2786.72|2786.72|2787.04|2787.04|2787.17|2787.17|2786.72|2786.72|0
1655217200000|2022-06-14 14:33:20|2786.73|2786.73|2786.91|2786.91|2786.91|2786.91|2786.73|2786.73|0
1655217210000|2022-06-14 14:33:30|2786.81|2786.81|2786.81|2786.81|2786.81|2786.81|2786.81|2786.81|0
1655217220000|2022-06-14 14:33:40|2786.73|2786.73|2786.82|2786.82|2786.82|2786.82|2786.73|2786.73|0
1655217230000|2022-06-14 14:33:50|2786.62|2786.62|2785.85|2785.85|2786.62|2786.62|2785.8|2785.8|0
1655217240000|2022-06-14 14:34:00|2785.73|2785.73|2785.73|2785.73|2785.73|2785.73|2785.73|2785.73|0
1655217250000|2022-06-14 14:34:10|2785.63|2785.63|2785.63|2785.63|2785.63|2785.63|2785.55|2785.55|0
1655217260000|2022-06-14 14:34:20|2785.55|2785.55|2785.71|2785.71|2785.71|2785.71|2785.55|2785.55|0
1655217270000|2022-06-14 14:34:30|2785.81|2785.81|2785.73|2785.73|2785.81|2785.81|2785.73|2785.73|0
1655217290000|2022-06-14 14:34:50|2785.68|2785.68|2785.68|2785.68|2785.68|2785.68|2785.68|2785.68|0
1655217310000|2022-06-14 14:35:10|2785.59|2785.59|2785.59|2785.59|2785.59|2785.59|2785.59|2785.59|0
1655217320000|2022-06-14 14:35:20|2785.72|2785.72|2785.63|2785.63|2785.72|2785.72|2785.59|2785.59|0
1655217340000|2022-06-14 14:35:40|2785.23|2785.23|2784.84|2784.84|2785.23|2785.23|2784.84|2784.84|0
1655217350000|2022-06-14 14:35:50|2784.74|2784.74|2784.74|2784.74|2784.74|2784.74|2784.74|2784.74|0
1655217370000|2022-06-14 14:36:10|2784.81|2784.81|2784.81|2784.81|2784.81|2784.81|2784.81|2784.81|0
1655217380000|2022-06-14 14:36:20|2784.89|2784.89|2784.81|2784.81|2784.89|2784.89|2784.81|2784.81|0
1655217390000|2022-06-14 14:36:30|2784.67|2784.67|2784.31|2784.31|2784.67|2784.67|2784.31|2784.31|0
1655217400000|2022-06-14 14:36:40|2784.44|2784.44|2784.04|2784.04|2784.44|2784.44|2784.04|2784.04|0
1655217410000|2022-06-14 14:36:50|2783.91|2783.91|2784.31|2784.31|2784.31|2784.31|2783.91|2783.91|0
1655217420000|2022-06-14 14:37:00|2783.91|2783.91|2784.33|2784.33|2784.33|2784.33|2783.91|2783.91|0
1655217430000|2022-06-14 14:37:10|2784.49|2784.49|2784.36|2784.36|2784.49|2784.49|2784.36|2784.36|0
1655217440000|2022-06-14 14:37:20|2784.62|2784.62|2784.36|2784.36|2784.62|2784.62|2784.36|2784.36|0
1655217450000|2022-06-14 14:37:30|2784.29|2784.29|2784.29|2784.29|2784.29|2784.29|2784.29|2784.29|0
1655217460000|2022-06-14 14:37:40|2784.15|2784.15|2784.02|2784.02|2784.15|2784.15|2784.02|2784.02|0
1655217470000|2022-06-14 14:37:50|2784.09|2784.09|2784.02|2784.02|2784.09|2784.09|2784.02|2784.02|0
1655217480000|2022-06-14 14:38:00|2783.89|2783.89|2783.89|2783.89|2783.89|2783.89|2783.89|2783.89|0
1655217490000|2022-06-14 14:38:10|2783.75|2783.75|2783.65|2783.65|2783.75|2783.75|2783.51|2783.51|0
1655217500000|2022-06-14 14:38:20|2783.81|2783.81|2783.91|2783.91|2784.15|2784.15|2783.73|2783.73|0
1655217510000|2022-06-14 14:38:30|2784.17|2784.17|2784.04|2784.04|2784.17|2784.17|2784.04|2784.04|0
1655217520000|2022-06-14 14:38:40|2784.17|2784.17|2784.17|2784.17|2784.17|2784.17|2784.17|2784.17|0
1655217550000|2022-06-14 14:39:10|2784.07|2784.07|2784.24|2784.24|2784.24|2784.24|2783.94|2783.94|0
1655217560000|2022-06-14 14:39:20|2783.84|2783.84|2783.49|2783.49|2783.84|2783.84|2783.49|2783.49|0
1655217570000|2022-06-14 14:39:30|2783.2|2783.2|2782.83|2782.83|2783.2|2783.2|2782.83|2782.83|0
1655217580000|2022-06-14 14:39:40|2783.06|2783.06|2782.72|2782.72|2783.06|2783.06|2782.59|2782.59|0
1655217590000|2022-06-14 14:39:50|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|0
1655217600000|2022-06-14 14:40:00|2782.5|2782.5|2781.17|2781.17|2782.5|2782.5|2780.88|2780.88|0
1655217610000|2022-06-14 14:40:10|2781.35|2781.35|2780.74|2780.74|2781.35|2781.35|2780.74|2780.74|0
1655217620000|2022-06-14 14:40:20|2780.67|2780.67|2781.04|2781.04|2781.04|2781.04|2780.67|2780.67|0
1655217640000|2022-06-14 14:40:40|2781.08|2781.08|2781.45|2781.45|2781.45|2781.45|2781.08|2781.08|0
1655217650000|2022-06-14 14:40:50|2781.37|2781.37|2781.37|2781.37|2781.37|2781.37|2781.37|2781.37|0
1655217660000|2022-06-14 14:41:00|2781.29|2781.29|2781.41|2781.41|2781.41|2781.41|2781.22|2781.22|0
1655217670000|2022-06-14 14:41:10|2781.54|2781.54|2781.63|2781.63|2781.63|2781.63|2781.41|2781.41|0
1655217690000|2022-06-14 14:41:30|2781.9|2781.9|2782.54|2782.54|2782.54|2782.54|2781.9|2781.9|0
1655217710000|2022-06-14 14:41:50|2782.62|2782.62|2782.62|2782.62|2782.62|2782.62|2782.62|2782.62|0
1655217720000|2022-06-14 14:42:00|2782.89|2782.89|2782.75|2782.75|2782.89|2782.89|2782.75|2782.75|0
1655217730000|2022-06-14 14:42:10|2782.89|2782.89|2782.78|2782.78|2782.89|2782.89|2782.78|2782.78|0
1655217740000|2022-06-14 14:42:20|2782.38|2782.38|2782.04|2782.04|2782.38|2782.38|2782.04|2782.04|0
1655217750000|2022-06-14 14:42:30|2781.83|2781.83|2781.45|2781.45|2781.83|2781.83|2781.45|2781.45|0
1655217760000|2022-06-14 14:42:40|2781.37|2781.37|2780.68|2780.68|2781.37|2781.37|2780.68|2780.68|0
1655217770000|2022-06-14 14:42:50|2780.6|2780.6|2780.6|2780.6|2780.6|2780.6|2780.6|2780.6|0
1655217780000|2022-06-14 14:43:00|2780.49|2780.49|2779.15|2779.15|2780.49|2780.49|2779.15|2779.15|0
1655217790000|2022-06-14 14:43:10|2779.04|2779.04|2778.79|2778.79|2779.04|2779.04|2778.79|2778.79|0
1655217800000|2022-06-14 14:43:20|2778.55|2778.55|2778.55|2778.55|2778.55|2778.55|2778.55|2778.55|0
1655217820000|2022-06-14 14:43:40|2778.42|2778.42|2778.29|2778.29|2778.42|2778.42|2778.29|2778.29|0
1655217830000|2022-06-14 14:43:50|2778.18|2778.18|2777.89|2777.89|2778.18|2778.18|2777.89|2777.89|0
1655217850000|2022-06-14 14:44:10|2777.71|2777.71|2777.66|2777.66|2777.81|2777.81|2777.66|2777.66|0
1655217860000|2022-06-14 14:44:20|2777.7|2777.7|2777.7|2777.7|2777.7|2777.7|2777.7|2777.7|0
1655217870000|2022-06-14 14:44:30|2777.33|2777.33|2776.89|2776.89|2777.33|2777.33|2776.89|2776.89|0
1655217880000|2022-06-14 14:44:40|2776.76|2776.76|2776.69|2776.69|2776.76|2776.76|2776.69|2776.69|0
1655217890000|2022-06-14 14:44:50|2776.82|2776.82|2776.89|2776.89|2776.89|2776.89|2776.82|2776.82|0
1655217900000|2022-06-14 14:45:00|2776.97|2776.97|2777.73|2777.73|2777.73|2777.73|2776.97|2776.97|0
1655217910000|2022-06-14 14:45:10|2777.6|2777.6|2777.47|2777.47|2777.6|2777.6|2777.47|2777.47|0
1655217920000|2022-06-14 14:45:20|2777.57|2777.57|2777.57|2777.57|2777.57|2777.57|2777.57|2777.57|0
1655217930000|2022-06-14 14:45:30|2777.47|2777.47|2777.74|2777.74|2777.74|2777.74|2777.47|2777.47|0
1655217940000|2022-06-14 14:45:40|2777.87|2777.87|2778.05|2778.05|2778.14|2778.14|2777.87|2777.87|0
1655217950000|2022-06-14 14:45:50|2778.13|2778.13|2778.17|2778.17|2778.17|2778.17|2778.13|2778.13|0
1655217960000|2022-06-14 14:46:00|2778.35|2778.35|2778.31|2778.31|2778.57|2778.57|2778.31|2778.31|0
1655217970000|2022-06-14 14:46:10|2778.57|2778.57|2778.68|2778.68|2778.68|2778.68|2778.57|2778.57|0
1655217980000|2022-06-14 14:46:20|2778.5|2778.5|2778.26|2778.26|2778.5|2778.5|2778.26|2778.26|0
1655217990000|2022-06-14 14:46:30|2778.34|2778.34|2778.61|2778.61|2778.61|2778.61|2778.18|2778.18|0
1655218000000|2022-06-14 14:46:40|2778.81|2778.81|2779.06|2779.06|2779.06|2779.06|2778.81|2778.81|0
1655218020000|2022-06-14 14:47:00|2779.24|2779.24|2779.45|2779.45|2779.45|2779.45|2779.07|2779.07|0
1655218030000|2022-06-14 14:47:10|2779.56|2779.56|2780.06|2780.06|2780.06|2780.06|2779.56|2779.56|0
1655218040000|2022-06-14 14:47:20|2780.24|2780.24|2780.06|2780.06|2780.24|2780.24|2780.06|2780.06|0
1655218050000|2022-06-14 14:47:30|2779.91|2779.91|2779.93|2779.93|2779.93|2779.93|2779.84|2779.84|0
1655218060000|2022-06-14 14:47:40|2780.01|2780.01|2780.38|2780.38|2780.38|2780.38|2780.01|2780.01|0
1655218070000|2022-06-14 14:47:50|2780.42|2780.42|2780.55|2780.55|2780.68|2780.68|2780.42|2780.42|0
1655218080000|2022-06-14 14:48:00|2780.47|2780.47|2780.55|2780.55|2780.55|2780.55|2780.47|2780.47|0
1655218090000|2022-06-14 14:48:10|2779.92|2779.92|2779.61|2779.61|2779.92|2779.92|2779.61|2779.61|0
1655218100000|2022-06-14 14:48:20|2779.48|2779.48|2779.75|2779.75|2779.75|2779.75|2779.48|2779.48|0
1655218110000|2022-06-14 14:48:30|2779.83|2779.83|2779.83|2779.83|2779.83|2779.83|2779.83|2779.83|0
1655218120000|2022-06-14 14:48:40|2779.75|2779.75|2780.31|2780.31|2780.31|2780.31|2779.75|2779.75|0
1655218130000|2022-06-14 14:48:50|2780.71|2780.71|2780.71|2780.71|2780.71|2780.71|2780.71|2780.71|0
1655218140000|2022-06-14 14:49:00|2780.79|2780.79|2780.79|2780.79|2780.79|2780.79|2780.79|2780.79|0
1655218150000|2022-06-14 14:49:10|2780.92|2780.92|2781.36|2781.36|2781.36|2781.36|2780.92|2780.92|0
1655218160000|2022-06-14 14:49:20|2781.46|2781.46|2781.54|2781.54|2781.54|2781.54|2781.46|2781.46|0
1655218170000|2022-06-14 14:49:30|2781.58|2781.58|2782.23|2782.23|2782.25|2782.25|2781.58|2781.58|0
1655218180000|2022-06-14 14:49:40|2782.34|2782.34|2784.29|2784.29|2784.29|2784.29|2782.34|2782.34|0
1655218190000|2022-06-14 14:49:50|2784.38|2784.38|2784.43|2784.43|2784.43|2784.43|2784.38|2784.38|0
1655218200000|2022-06-14 14:50:00|2784.74|2784.74|2784.27|2784.27|2784.74|2784.74|2784.27|2784.27|0
1655218220000|2022-06-14 14:50:20|2784.35|2784.35|2784.39|2784.39|2784.39|2784.39|2784.35|2784.35|0
1655218250000|2022-06-14 14:50:50|2784.53|2784.53|2784.53|2784.53|2784.53|2784.53|2784.53|2784.53|0
1655218260000|2022-06-14 14:51:00|2784.79|2784.79|2785.73|2785.73|2785.73|2785.73|2784.79|2784.79|0
1655218270000|2022-06-14 14:51:10|2785.88|2785.88|2785.92|2785.92|2785.92|2785.92|2785.88|2785.88|0
1655218280000|2022-06-14 14:51:20|2786.46|2786.46|2786.46|2786.46|2786.46|2786.46|2786.46|2786.46|0
1655218290000|2022-06-14 14:51:30|2786.93|2786.93|2787.01|2787.01|2787.01|2787.01|2786.93|2786.93|0
1655218300000|2022-06-14 14:51:40|2787.12|2787.12|2787.66|2787.66|2787.79|2787.79|2787.12|2787.12|0
1655218310000|2022-06-14 14:51:50|2787.73|2787.73|2787.91|2787.91|2787.91|2787.91|2787.73|2787.73|0
1655218320000|2022-06-14 14:52:00|2787.51|2787.51|2787.35|2787.35|2787.51|2787.51|2787.35|2787.35|0
1655218340000|2022-06-14 14:52:20|2787.28|2787.28|2788.05|2788.05|2788.05|2788.05|2787.28|2787.28|0
1655218350000|2022-06-14 14:52:30|2788.13|2788.13|2788|2788|2788.13|2788.13|2788|2788|0
1655218360000|2022-06-14 14:52:40|2788.04|2788.04|2788.08|2788.08|2788.08|2788.08|2788.04|2788.04|0
1655218370000|2022-06-14 14:52:50|2788.61|2788.61|2788.08|2788.08|2788.61|2788.61|2788.08|2788.08|0
1655218390000|2022-06-14 14:53:10|2788.24|2788.24|2788.21|2788.21|2788.24|2788.24|2788.1|2788.1|0
1655218400000|2022-06-14 14:53:20|2788.13|2788.13|2788.4|2788.4|2788.4|2788.4|2788.13|2788.13|0
1655218420000|2022-06-14 14:53:40|2787.87|2787.87|2787.79|2787.79|2787.87|2787.87|2787.79|2787.79|0
1655218430000|2022-06-14 14:53:50|2787.97|2787.97|2788.26|2788.26|2788.26|2788.26|2787.97|2787.97|0
1655218440000|2022-06-14 14:54:00|2788.34|2788.34|2788.34|2788.34|2788.34|2788.34|2788.34|2788.34|0
1655218450000|2022-06-14 14:54:10|2788.5|2788.5|2788.5|2788.5|2788.5|2788.5|2788.5|2788.5|0
1655218460000|2022-06-14 14:54:20|2788.37|2788.37|2788.52|2788.52|2788.63|2788.63|2788.37|2788.37|0
1655218470000|2022-06-14 14:54:30|2788.39|2788.39|2788.46|2788.46|2788.46|2788.46|2788.14|2788.14|0
1655218480000|2022-06-14 14:54:40|2788.39|2788.39|2788.27|2788.27|2788.39|2788.39|2788.27|2788.27|0
1655218490000|2022-06-14 14:54:50|2788.17|2788.17|2788.15|2788.15|2788.25|2788.25|2788.15|2788.15|0
1655218500000|2022-06-14 14:55:00|2787.48|2787.48|2787.48|2787.48|2787.48|2787.48|2787.48|2787.48|0
1655218510000|2022-06-14 14:55:10|2787.37|2787.37|2787.51|2787.51|2787.51|2787.51|2787.37|2787.37|0
1655218530000|2022-06-14 14:55:30|2787.62|2787.62|2787.74|2787.74|2787.74|2787.74|2787.62|2787.62|0
1655218540000|2022-06-14 14:55:40|2787.62|2787.62|2787.54|2787.54|2787.62|2787.62|2787.46|2787.46|0
1655218550000|2022-06-14 14:55:50|2787.46|2787.46|2787.46|2787.46|2787.46|2787.46|2787.46|2787.46|0
1655218560000|2022-06-14 14:56:00|2787.64|2787.64|2787.29|2787.29|2787.64|2787.64|2787.29|2787.29|0
1655218570000|2022-06-14 14:56:10|2787.21|2787.21|2786.03|2786.03|2787.21|2787.21|2786.03|2786.03|0
1655218580000|2022-06-14 14:56:20|2785.68|2785.68|2785.68|2785.68|2785.68|2785.68|2785.68|2785.68|0
1655218590000|2022-06-14 14:56:30|2785.78|2785.78|2785.78|2785.78|2785.78|2785.78|2785.78|2785.78|0
1655218600000|2022-06-14 14:56:40|2785.43|2785.43|2785.43|2785.43|2785.43|2785.43|2785.43|2785.43|0
1655218610000|2022-06-14 14:56:50|2785.33|2785.33|2786.3|2786.3|2786.3|2786.3|2785.33|2785.33|0
1655218630000|2022-06-14 14:57:10|2786.38|2786.38|2786.54|2786.54|2786.54|2786.54|2786.38|2786.38|0
1655218670000|2022-06-14 14:57:50|2786.64|2786.64|2786.64|2786.64|2786.64|2786.64|2786.64|2786.64|0
1655218680000|2022-06-14 14:58:00|2786.75|2786.75|2786.64|2786.64|2786.75|2786.75|2786.64|2786.64|0
1655218690000|2022-06-14 14:58:10|2787.18|2787.18|2787.18|2787.18|2787.18|2787.18|2787.18|2787.18|0
1655218700000|2022-06-14 14:58:20|2786.91|2786.91|2787.31|2787.31|2787.31|2787.31|2786.91|2786.91|0
1655218720000|2022-06-14 14:58:40|2787.18|2787.18|2787.22|2787.22|2787.22|2787.22|2787.18|2787.18|0
1655218730000|2022-06-14 14:58:50|2787.26|2787.26|2786.83|2786.83|2787.26|2787.26|2786.83|2786.83|0
1655218740000|2022-06-14 14:59:00|2786.97|2786.97|2786.7|2786.7|2786.97|2786.97|2786.7|2786.7|0
1655218760000|2022-06-14 14:59:20|2786.62|2786.62|2786.35|2786.35|2786.62|2786.62|2786.35|2786.35|0
1655218780000|2022-06-14 14:59:40|2785.76|2785.76|2785.62|2785.62|2785.76|2785.76|2785.62|2785.62|0
1655218790000|2022-06-14 14:59:50|2785.54|2785.54|2785.88|2785.88|2785.88|2785.88|2785.54|2785.54|0
1655218800000|2022-06-14 15:00:00|2785.75|2785.75|2785.67|2785.67|2785.75|2785.75|2785.63|2785.63|0
1655218810000|2022-06-14 15:00:10|2785.78|2785.78|2785.65|2785.65|2785.78|2785.78|2785.65|2785.65|0
1655218820000|2022-06-14 15:00:20|2785.79|2785.79|2785.92|2785.92|2786.05|2786.05|2785.79|2785.79|0
1655218830000|2022-06-14 15:00:30|2786.19|2786.19|2786.36|2786.36|2786.36|2786.36|2786.19|2786.19|0
1655218840000|2022-06-14 15:00:40|2786.52|2786.52|2786.78|2786.78|2786.78|2786.78|2786.52|2786.52|0
1655218850000|2022-06-14 15:00:50|2787.05|2787.05|2787.05|2787.05|2787.05|2787.05|2787.05|2787.05|0
1655218860000|2022-06-14 15:01:00|2787.14|2787.14|2788.07|2788.07|2788.07|2788.07|2787.14|2787.14|0
1655218870000|2022-06-14 15:01:10|2788.13|2788.13|2788.26|2788.26|2788.53|2788.53|2788.13|2788.13|0
1655218880000|2022-06-14 15:01:20|2788.19|2788.19|2788.19|2788.19|2788.19|2788.19|2788.19|2788.19|0
1655218890000|2022-06-14 15:01:30|2788.06|2788.06|2788.06|2788.06|2788.06|2788.06|2787.95|2787.95|0
1655218900000|2022-06-14 15:01:40|2788.01|2788.01|2788.01|2788.01|2788.01|2788.01|2788.01|2788.01|0
1655218910000|2022-06-14 15:01:50|2788.09|2788.09|2788.12|2788.12|2788.12|2788.12|2788.09|2788.09|0
1655218920000|2022-06-14 15:02:00|2788.44|2788.44|2788.75|2788.75|2788.93|2788.93|2788.44|2788.44|0
1655218930000|2022-06-14 15:02:10|2788.65|2788.65|2788.68|2788.68|2788.81|2788.81|2788.65|2788.65|0
1655218940000|2022-06-14 15:02:20|2788.82|2788.82|2788.92|2788.92|2788.92|2788.92|2788.79|2788.79|0
1655218950000|2022-06-14 15:02:30|2789.04|2789.04|2789.04|2789.04|2789.04|2789.04|2789.04|2789.04|0
1655218960000|2022-06-14 15:02:40|2789.13|2789.13|2789.13|2789.13|2789.13|2789.13|2789.13|2789.13|0
1655218970000|2022-06-14 15:02:50|2789.18|2789.18|2789.18|2789.18|2789.18|2789.18|2789.15|2789.15|0
1655218980000|2022-06-14 15:03:00|2789.31|2789.31|2789.31|2789.31|2789.31|2789.31|2789.31|2789.31|0
1655218990000|2022-06-14 15:03:10|2788.82|2788.82|2788.8|2788.8|2788.82|2788.82|2788.72|2788.72|0
1655219010000|2022-06-14 15:03:30|2788.67|2788.67|2788.67|2788.67|2788.67|2788.67|2788.67|2788.67|0
1655219020000|2022-06-14 15:03:40|2788.63|2788.63|2788.63|2788.63|2788.63|2788.63|2788.63|2788.63|0
1655219030000|2022-06-14 15:03:50|2788.59|2788.59|2788.59|2788.59|2788.59|2788.59|2788.59|2788.59|0
1655219040000|2022-06-14 15:04:00|2788.32|2788.32|2788.22|2788.22|2788.59|2788.59|2788.01|2788.01|0
1655219050000|2022-06-14 15:04:10|2788.35|2788.35|2788.22|2788.22|2788.35|2788.35|2788.22|2788.22|0
1655219060000|2022-06-14 15:04:20|2788.26|2788.26|2788.27|2788.27|2788.42|2788.42|2788.18|2788.18|0
1655219070000|2022-06-14 15:04:30|2788.35|2788.35|2788.35|2788.35|2788.35|2788.35|2788.35|2788.35|0
1655219080000|2022-06-14 15:04:40|2788.28|2788.28|2788.28|2788.28|2788.28|2788.28|2788.28|2788.28|0
1655219100000|2022-06-14 15:05:00|2788.36|2788.36|2788.36|2788.36|2788.36|2788.36|2788.36|2788.36|0
1655219110000|2022-06-14 15:05:10|2788.53|2788.53|2788.93|2788.93|2788.93|2788.93|2788.53|2788.53|0
1655219120000|2022-06-14 15:05:20|2788.83|2788.83|2788.34|2788.34|2788.83|2788.83|2788.34|2788.34|0
1655219130000|2022-06-14 15:05:30|2788.24|2788.24|2788.24|2788.24|2788.24|2788.24|2788.24|2788.24|0
1655219140000|2022-06-14 15:05:40|2787.97|2787.97|2787.97|2787.97|2787.97|2787.97|2787.97|2787.97|0
1655219150000|2022-06-14 15:05:50|2787.81|2787.81|2787.68|2787.68|2787.81|2787.81|2787.68|2787.68|0
1655219160000|2022-06-14 15:06:00|2787.54|2787.54|2787.43|2787.43|2787.54|2787.54|2787.43|2787.43|0
1655219170000|2022-06-14 15:06:10|2787.35|2787.35|2787.21|2787.21|2787.45|2787.45|2787.21|2787.21|0
1655219190000|2022-06-14 15:06:30|2787.17|2787.17|2786.71|2786.71|2787.17|2787.17|2786.71|2786.71|0
1655219200000|2022-06-14 15:06:40|2786.54|2786.54|2786.28|2786.28|2786.54|2786.54|2786.28|2786.28|0
1655219210000|2022-06-14 15:06:50|2786.38|2786.38|2786.55|2786.55|2786.66|2786.66|2786.38|2786.38|0
1655219220000|2022-06-14 15:07:00|2786.42|2786.42|2785.85|2785.85|2786.42|2786.42|2785.85|2785.85|0
1655219230000|2022-06-14 15:07:10|2785.74|2785.74|2785.61|2785.61|2785.74|2785.74|2785.61|2785.61|0
1655219240000|2022-06-14 15:07:20|2785.64|2785.64|2785.64|2785.64|2785.64|2785.64|2785.64|2785.64|0
1655219260000|2022-06-14 15:07:40|2785.74|2785.74|2785.87|2785.87|2785.87|2785.87|2785.74|2785.74|0
1655219280000|2022-06-14 15:08:00|2785.92|2785.92|2785.92|2785.92|2785.92|2785.92|2785.92|2785.92|0
1655219300000|2022-06-14 15:08:20|2785.65|2785.65|2785.55|2785.55|2785.65|2785.65|2785.44|2785.44|0
1655219310000|2022-06-14 15:08:30|2785.41|2785.41|2785.34|2785.34|2785.41|2785.41|2785.24|2785.24|0
1655219320000|2022-06-14 15:08:40|2785.45|2785.45|2785.45|2785.45|2785.45|2785.45|2785.45|2785.45|0
1655219330000|2022-06-14 15:08:50|2785.41|2785.41|2785.33|2785.33|2785.41|2785.41|2785.33|2785.33|0
1655219340000|2022-06-14 15:09:00|2785.02|2785.02|2784.62|2784.62|2785.02|2785.02|2784.62|2784.62|0
1655219350000|2022-06-14 15:09:10|2784.55|2784.55|2784.51|2784.51|2784.59|2784.59|2784.51|2784.51|0
1655219360000|2022-06-14 15:09:20|2784.25|2784.25|2784.19|2784.19|2784.25|2784.25|2784.14|2784.14|0
1655219370000|2022-06-14 15:09:30|2784.45|2784.45|2784.45|2784.45|2784.45|2784.45|2784.45|2784.45|0
1655219390000|2022-06-14 15:09:50|2784.59|2784.59|2784.59|2784.59|2784.59|2784.59|2784.59|2784.59|0
1655219400000|2022-06-14 15:10:00|2784.51|2784.51|2784.51|2784.51|2784.51|2784.51|2784.51|2784.51|0
1655219410000|2022-06-14 15:10:10|2784.7|2784.7|2784.32|2784.32|2784.7|2784.7|2784.32|2784.32|0
1655219420000|2022-06-14 15:10:20|2784.16|2784.16|2783.8|2783.8|2784.16|2784.16|2783.79|2783.79|0
1655219430000|2022-06-14 15:10:30|2783.85|2783.85|2783.85|2783.85|2783.85|2783.85|2783.85|2783.85|0
1655219440000|2022-06-14 15:10:40|2783.98|2783.98|2783.98|2783.98|2783.98|2783.98|2783.98|2783.98|0
1655219460000|2022-06-14 15:11:00|2783.87|2783.87|2783.87|2783.87|2783.87|2783.87|2783.87|2783.87|0
1655219480000|2022-06-14 15:11:20|2783.6|2783.6|2783|2783|2783.6|2783.6|2783|2783|0
1655219490000|2022-06-14 15:11:30|2782.79|2782.79|2782.79|2782.79|2782.79|2782.79|2782.79|2782.79|0
1655219500000|2022-06-14 15:11:40|2782.69|2782.69|2782.83|2782.83|2782.83|2782.83|2782.69|2782.69|0
1655219510000|2022-06-14 15:11:50|2782.9|2782.9|2782.95|2782.95|2783.03|2783.03|2782.9|2782.9|0
1655219520000|2022-06-14 15:12:00|2782.69|2782.69|2782.69|2782.69|2782.69|2782.69|2782.69|2782.69|0
1655219530000|2022-06-14 15:12:10|2782.76|2782.76|2782.76|2782.76|2782.76|2782.76|2782.76|2782.76|0
1655219540000|2022-06-14 15:12:20|2782.72|2782.72|2782.64|2782.64|2782.72|2782.72|2782.64|2782.64|0
1655219550000|2022-06-14 15:12:30|2782.72|2782.72|2782.96|2782.96|2782.96|2782.96|2782.72|2782.72|0
1655219560000|2022-06-14 15:12:40|2783.07|2783.07|2783.07|2783.07|2783.07|2783.07|2783.07|2783.07|0
1655219590000|2022-06-14 15:13:10|2783.17|2783.17|2783.1|2783.1|2783.17|2783.17|2783.1|2783.1|0
1655219600000|2022-06-14 15:13:20|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|0
1655219610000|2022-06-14 15:13:30|2783.01|2783.01|2783.05|2783.05|2783.05|2783.05|2782.93|2782.93|0
1655219620000|2022-06-14 15:13:40|2783.28|2783.28|2783.36|2783.36|2783.36|2783.36|2783.28|2783.28|0
1655219630000|2022-06-14 15:13:50|2783.4|2783.4|2783.51|2783.51|2783.51|2783.51|2783.4|2783.4|0
1655219640000|2022-06-14 15:14:00|2783.69|2783.69|2783.69|2783.69|2783.69|2783.69|2783.69|2783.69|0
1655219660000|2022-06-14 15:14:20|2783.55|2783.55|2783.49|2783.49|2783.62|2783.62|2783.4|2783.4|0
1655219670000|2022-06-14 15:14:30|2783.57|2783.57|2783.7|2783.7|2783.7|2783.7|2783.57|2783.57|0
1655219690000|2022-06-14 15:14:50|2783.86|2783.86|2783.86|2783.86|2783.86|2783.86|2783.86|2783.86|0
1655219700000|2022-06-14 15:15:00|2783.73|2783.73|2784.27|2784.27|2784.27|2784.27|2783.73|2783.73|0
1655219710000|2022-06-14 15:15:10|2784.24|2784.24|2784.24|2784.24|2784.24|2784.24|2784.24|2784.24|0
1655219720000|2022-06-14 15:15:20|2784.38|2784.38|2784.11|2784.11|2784.38|2784.38|2784.11|2784.11|0
1655219740000|2022-06-14 15:15:40|2784.19|2784.19|2784.19|2784.19|2784.19|2784.19|2784.19|2784.19|0
1655219760000|2022-06-14 15:16:00|2784.27|2784.27|2784.09|2784.09|2784.27|2784.27|2784.09|2784.09|0
1655219770000|2022-06-14 15:16:10|2784.49|2784.49|2784.49|2784.49|2784.49|2784.49|2784.49|2784.49|0
1655219780000|2022-06-14 15:16:20|2784.31|2784.31|2784.31|2784.31|2784.31|2784.31|2784.31|2784.31|0
1655219790000|2022-06-14 15:16:30|2784.42|2784.42|2784.42|2784.42|2784.42|2784.42|2784.42|2784.42|0
1655219800000|2022-06-14 15:16:40|2784.15|2784.15|2783.95|2783.95|2784.15|2784.15|2783.95|2783.95|0
1655219810000|2022-06-14 15:16:50|2783.87|2783.87|2783.87|2783.87|2783.97|2783.97|2783.87|2783.87|0
1655219820000|2022-06-14 15:17:00|2783.77|2783.77|2783.77|2783.77|2783.77|2783.77|2783.77|2783.77|0
1655219830000|2022-06-14 15:17:10|2783.64|2783.64|2783.64|2783.64|2783.64|2783.64|2783.64|2783.64|0
1655219840000|2022-06-14 15:17:20|2783.71|2783.71|2783.75|2783.75|2783.75|2783.75|2783.71|2783.71|0
1655219850000|2022-06-14 15:17:30|2783.96|2783.96|2784.61|2784.61|2784.61|2784.61|2783.96|2783.96|0
1655219860000|2022-06-14 15:17:40|2784.69|2784.69|2784.69|2784.69|2784.69|2784.69|2784.69|2784.69|0
1655219870000|2022-06-14 15:17:50|2784.82|2784.82|2785.01|2785.01|2785.01|2785.01|2784.82|2784.82|0
1655219880000|2022-06-14 15:18:00|2785.12|2785.12|2785.19|2785.19|2785.19|2785.19|2785.05|2785.05|0
1655219890000|2022-06-14 15:18:10|2785.35|2785.35|2785.68|2785.68|2785.68|2785.68|2785.35|2785.35|0
1655219910000|2022-06-14 15:18:30|2785.57|2785.57|2785.57|2785.57|2785.57|2785.57|2785.57|2785.57|0
1655219930000|2022-06-14 15:18:50|2785.7|2785.7|2785.18|2785.18|2785.7|2785.7|2785.18|2785.18|0
1655219940000|2022-06-14 15:19:00|2785.45|2785.45|2786.25|2786.25|2786.25|2786.25|2785.45|2785.45|0
1655219950000|2022-06-14 15:19:10|2786.39|2786.39|2786.52|2786.52|2786.65|2786.65|2786.39|2786.39|0
1655219960000|2022-06-14 15:19:20|2786.72|2786.72|2787.03|2787.03|2787.03|2787.03|2786.61|2786.61|0
1655219970000|2022-06-14 15:19:30|2787.31|2787.31|2787.47|2787.47|2787.47|2787.47|2787.31|2787.31|0
1655219980000|2022-06-14 15:19:40|2787.54|2787.54|2788.27|2788.27|2788.27|2788.27|2787.54|2787.54|0
1655219990000|2022-06-14 15:19:50|2788.38|2788.38|2789.02|2789.02|2789.02|2789.02|2788.38|2788.38|0
1655220000000|2022-06-14 15:20:00|2789.06|2789.06|2788.99|2788.99|2789.14|2789.14|2788.99|2788.99|0
1655220010000|2022-06-14 15:20:10|2789.06|2789.06|2789.71|2789.71|2789.71|2789.71|2789.06|2789.06|0
1655220020000|2022-06-14 15:20:20|2789.83|2789.83|2789.83|2789.83|2789.83|2789.83|2789.83|2789.83|0
1655220030000|2022-06-14 15:20:30|2789.57|2789.57|2789.57|2789.57|2789.57|2789.57|2789.57|2789.57|0
1655220040000|2022-06-14 15:20:40|2789.67|2789.67|2789.31|2789.31|2789.67|2789.67|2789.31|2789.31|0
1655220050000|2022-06-14 15:20:50|2789.39|2789.39|2789.13|2789.13|2789.52|2789.52|2789.13|2789.13|0
1655220060000|2022-06-14 15:21:00|2789.2|2789.2|2789.2|2789.2|2789.2|2789.2|2789.2|2789.2|0
1655220070000|2022-06-14 15:21:10|2789.27|2789.27|2789.27|2789.27|2789.27|2789.27|2789.27|2789.27|0
1655220090000|2022-06-14 15:21:30|2789.19|2789.19|2789.37|2789.37|2789.44|2789.44|2789.19|2789.19|0
1655220110000|2022-06-14 15:21:50|2789.11|2789.11|2789.11|2789.11|2789.11|2789.11|2789.11|2789.11|0
1655220120000|2022-06-14 15:22:00|2789.18|2789.18|2789.25|2789.25|2789.25|2789.25|2789.18|2789.18|0
1655220130000|2022-06-14 15:22:10|2789.41|2789.41|2789.35|2789.35|2789.49|2789.49|2789.35|2789.35|0
1655220140000|2022-06-14 15:22:20|2789.28|2789.28|2789.27|2789.27|2789.28|2789.28|2789.14|2789.14|0
1655220150000|2022-06-14 15:22:30|2789.35|2789.35|2789.21|2789.21|2789.35|2789.35|2789.08|2789.08|0
1655220160000|2022-06-14 15:22:40|2789.13|2789.13|2789|2789|2789.13|2789.13|2789|2789|0
1655220170000|2022-06-14 15:22:50|2788.95|2788.95|2788.95|2788.95|2788.95|2788.95|2788.95|2788.95|0
1655220180000|2022-06-14 15:23:00|2788.84|2788.84|2788.69|2788.69|2788.84|2788.84|2788.69|2788.69|0
1655220190000|2022-06-14 15:23:10|2788.59|2788.59|2788.87|2788.87|2788.87|2788.87|2788.59|2788.59|0
1655220200000|2022-06-14 15:23:20|2788.92|2788.92|2789.13|2789.13|2789.13|2789.13|2788.92|2788.92|0
1655220210000|2022-06-14 15:23:30|2789.23|2789.23|2789.34|2789.34|2789.34|2789.34|2789.23|2789.23|0
1655220220000|2022-06-14 15:23:40|2789.41|2789.41|2789.49|2789.49|2789.49|2789.49|2789.41|2789.41|0
1655220230000|2022-06-14 15:23:50|2789.57|2789.57|2789.57|2789.57|2789.57|2789.57|2789.57|2789.57|0
1655220250000|2022-06-14 15:24:10|2789.44|2789.44|2789.55|2789.55|2789.69|2789.69|2789.44|2789.44|0
1655220260000|2022-06-14 15:24:20|2789.59|2789.59|2789.85|2789.85|2789.85|2789.85|2789.59|2789.59|0
1655220270000|2022-06-14 15:24:30|2790.12|2790.12|2790.12|2790.12|2790.12|2790.12|2790.12|2790.12|0
1655220280000|2022-06-14 15:24:40|2790.16|2790.16|2790.29|2790.29|2790.42|2790.42|2790.12|2790.12|0
1655220290000|2022-06-14 15:24:50|2790.39|2790.39|2790.91|2790.91|2790.91|2790.91|2790.26|2790.26|0
1655220300000|2022-06-14 15:25:00|2791.02|2791.02|2790.96|2790.96|2791.02|2791.02|2790.89|2790.89|0
1655220310000|2022-06-14 15:25:10|2791.04|2791.04|2790.9|2790.9|2791.12|2791.12|2790.9|2790.9|0
1655220320000|2022-06-14 15:25:20|2790.98|2790.98|2791.11|2791.11|2791.19|2791.19|2790.98|2790.98|0
1655220330000|2022-06-14 15:25:30|2791.03|2791.03|2791.16|2791.16|2791.16|2791.16|2790.9|2790.9|0
1655220340000|2022-06-14 15:25:40|2791.2|2791.2|2791.21|2791.21|2791.21|2791.21|2791.02|2791.02|0
1655220350000|2022-06-14 15:25:50|2791.39|2791.39|2791.46|2791.46|2791.46|2791.46|2791.39|2791.39|0
1655220360000|2022-06-14 15:26:00|2791.6|2791.6|2792.13|2792.13|2792.13|2792.13|2791.6|2791.6|0
1655220370000|2022-06-14 15:26:10|2791.99|2791.99|2792.3|2792.3|2792.4|2792.4|2791.86|2791.86|0
1655220380000|2022-06-14 15:26:20|2792.22|2792.22|2792.22|2792.22|2792.22|2792.22|2792.22|2792.22|0
1655220390000|2022-06-14 15:26:30|2792.19|2792.19|2791.95|2791.95|2792.49|2792.49|2791.95|2791.95|0
1655220410000|2022-06-14 15:26:50|2792|2792|2792.19|2792.19|2792.19|2792.19|2791.75|2791.75|0
1655220420000|2022-06-14 15:27:00|2792.37|2792.37|2792.21|2792.21|2792.37|2792.37|2792.21|2792.21|0
1655220430000|2022-06-14 15:27:10|2792.14|2792.14|2792.31|2792.31|2792.31|2792.31|2792.14|2792.14|0
1655220440000|2022-06-14 15:27:20|2792.49|2792.49|2792.36|2792.36|2792.49|2792.49|2792.22|2792.22|0
1655220450000|2022-06-14 15:27:30|2792.28|2792.28|2792.47|2792.47|2792.47|2792.47|2792.28|2792.28|0
1655220460000|2022-06-14 15:27:40|2792.6|2792.6|2792.99|2792.99|2792.99|2792.99|2792.6|2792.6|0
1655220470000|2022-06-14 15:27:50|2793.1|2793.1|2793.36|2793.36|2793.36|2793.36|2793.1|2793.1|0
1655220480000|2022-06-14 15:28:00|2793.45|2793.45|2793.14|2793.14|2793.45|2793.45|2792.98|2792.98|0
1655220490000|2022-06-14 15:28:10|2792.88|2792.88|2792.8|2792.8|2792.88|2792.88|2792.8|2792.8|0
1655220500000|2022-06-14 15:28:20|2792.7|2792.7|2792.27|2792.27|2792.77|2792.77|2792.26|2792.26|0
1655220510000|2022-06-14 15:28:30|2792.3|2792.3|2792.16|2792.16|2792.3|2792.3|2792.16|2792.16|0
1655220520000|2022-06-14 15:28:40|2792.24|2792.24|2792.24|2792.24|2792.24|2792.24|2792.24|2792.24|0
1655220530000|2022-06-14 15:28:50|2792.39|2792.39|2792.92|2792.92|2792.92|2792.92|2792.39|2792.39|0
1655220540000|2022-06-14 15:29:00|2792.84|2792.84|2792.65|2792.65|2792.84|2792.84|2792.65|2792.65|0
1655220550000|2022-06-14 15:29:10|2792.7|2792.7|2792.81|2792.81|2792.81|2792.81|2792.7|2792.7|0
1655220560000|2022-06-14 15:29:20|2792.92|2792.92|2792.79|2792.79|2793.28|2793.28|2792.79|2792.79|0
1655220570000|2022-06-14 15:29:30|2792.9|2792.9|2792.17|2792.17|2792.97|2792.97|2792.17|2792.17|0
1655220580000|2022-06-14 15:29:40|2792.29|2792.29|2792.07|2792.07|2792.29|2792.29|2792.03|2792.03|0
1655220590000|2022-06-14 15:29:50|2792.17|2792.17|2792.35|2792.35|2792.7|2792.7|2792.17|2792.17|0
1655277300000|2022-06-15 07:15:00|2815.61|2815.61|2815.61|2815.61|2815.74|2815.74|2815.61|2815.61|0
1655277310000|2022-06-15 07:15:10|2815.48|2815.48|2815.51|2815.51|2815.51|2815.51|2815.37|2815.37|0
1655277320000|2022-06-15 07:15:20|2815.68|2815.68|2816.55|2816.55|2816.55|2816.55|2815.68|2815.68|0
1655277330000|2022-06-15 07:15:30|2816.68|2816.68|2816.68|2816.68|2816.68|2816.68|2816.68|2816.68|0
1655277350000|2022-06-15 07:15:50|2816.61|2816.61|2816.61|2816.61|2816.61|2816.61|2816.61|2816.61|0
1655277370000|2022-06-15 07:16:10|2816.69|2816.69|2816.61|2816.61|2816.69|2816.69|2816.61|2816.61|0
1655277390000|2022-06-15 07:16:30|2816.08|2816.08|2815.81|2815.81|2816.08|2816.08|2815.68|2815.68|0
1655277420000|2022-06-15 07:17:00|2815.68|2815.68|2815.77|2815.77|2815.77|2815.77|2815.57|2815.57|0
1655277430000|2022-06-15 07:17:10|2815.91|2815.91|2816.17|2816.17|2816.17|2816.17|2815.91|2815.91|0
1655277440000|2022-06-15 07:17:20|2815.91|2815.91|2815.91|2815.91|2815.91|2815.91|2815.91|2815.91|0
1655277450000|2022-06-15 07:17:30|2815.83|2815.83|2815.83|2815.83|2815.83|2815.83|2815.83|2815.83|0
1655277460000|2022-06-15 07:17:40|2814.93|2814.93|2815.27|2815.27|2815.27|2815.27|2814.74|2814.74|0
1655277470000|2022-06-15 07:17:50|2815.05|2815.05|2815.05|2815.05|2815.05|2815.05|2815.05|2815.05|0
1655277480000|2022-06-15 07:18:00|2814.92|2814.92|2814.23|2814.23|2814.92|2814.92|2814.23|2814.23|0
1655277490000|2022-06-15 07:18:10|2814.12|2814.12|2814|2814|2814.12|2814.12|2814|2814|0
1655277500000|2022-06-15 07:18:20|2814.08|2814.08|2814.08|2814.08|2814.08|2814.08|2814.08|2814.08|0
1655277530000|2022-06-15 07:18:50|2814.03|2814.03|2813.93|2813.93|2814.03|2814.03|2813.93|2813.93|0
1655277540000|2022-06-15 07:19:00|2813.67|2813.67|2814.09|2814.09|2814.09|2814.09|2813.67|2813.67|0
1655277550000|2022-06-15 07:19:10|2814.2|2814.2|2814.2|2814.2|2814.2|2814.2|2814.2|2814.2|0
1655277570000|2022-06-15 07:19:30|2813.75|2813.75|2813.7|2813.7|2813.75|2813.75|2813.64|2813.64|0
1655277580000|2022-06-15 07:19:40|2813.75|2813.75|2813.52|2813.52|2813.75|2813.75|2813.52|2813.52|0
1655277590000|2022-06-15 07:19:50|2813.6|2813.6|2813.6|2813.6|2813.6|2813.6|2813.6|2813.6|0
1655277600000|2022-06-15 07:20:00|2814|2814|2814.13|2814.13|2814.13|2814.13|2814|2814|0
1655277610000|2022-06-15 07:20:10|2814.05|2814.05|2813.97|2813.97|2814.05|2814.05|2813.97|2813.97|0
1655277630000|2022-06-15 07:20:30|2814.07|2814.07|2813.49|2813.49|2814.07|2814.07|2813.49|2813.49|0
1655277660000|2022-06-15 07:21:00|2813.36|2813.36|2813.73|2813.73|2813.73|2813.73|2813.36|2813.36|0
1655277680000|2022-06-15 07:21:20|2813.49|2813.49|2813.42|2813.42|2813.49|2813.49|2813.42|2813.42|0
1655277690000|2022-06-15 07:21:30|2813.68|2813.68|2813.68|2813.68|2813.68|2813.68|2813.68|2813.68|0
1655277710000|2022-06-15 07:21:50|2813.79|2813.79|2813.79|2813.79|2813.79|2813.79|2813.79|2813.79|0
1655277720000|2022-06-15 07:22:00|2814.1|2814.1|2815.19|2815.19|2815.27|2815.27|2814.1|2814.1|0
1655277730000|2022-06-15 07:22:10|2815.26|2815.26|2815.37|2815.37|2815.37|2815.37|2815.26|2815.26|0
1655277750000|2022-06-15 07:22:30|2815.48|2815.48|2815.48|2815.48|2815.48|2815.48|2815.48|2815.48|0
1655277770000|2022-06-15 07:22:50|2815.65|2815.65|2815.48|2815.48|2815.83|2815.83|2815.48|2815.48|0
1655277780000|2022-06-15 07:23:00|2815.34|2815.34|2815.34|2815.34|2815.34|2815.34|2815.34|2815.34|0
1655277790000|2022-06-15 07:23:10|2815.57|2815.57|2815.47|2815.47|2815.57|2815.57|2815.26|2815.26|0
1655277800000|2022-06-15 07:23:20|2815.37|2815.37|2815.6|2815.6|2815.6|2815.6|2815.37|2815.37|0
1655277810000|2022-06-15 07:23:30|2815.33|2815.33|2815.47|2815.47|2815.47|2815.47|2815.33|2815.33|0
1655277840000|2022-06-15 07:24:00|2815.73|2815.73|2816|2816|2816|2816|2815.73|2815.73|0
1655277850000|2022-06-15 07:24:10|2816.41|2816.41|2816.77|2816.77|2816.77|2816.77|2816.09|2816.09|0
1655277860000|2022-06-15 07:24:20|2816.37|2816.37|2816.29|2816.29|2816.37|2816.37|2816.29|2816.29|0
1655277870000|2022-06-15 07:24:30|2816.19|2816.19|2815.79|2815.79|2816.19|2816.19|2815.79|2815.79|0
1655277880000|2022-06-15 07:24:40|2815.66|2815.66|2815.66|2815.66|2815.66|2815.66|2815.66|2815.66|0
1655277890000|2022-06-15 07:24:50|2815.79|2815.79|2815.94|2815.94|2816.02|2816.02|2815.79|2815.79|0
1655277900000|2022-06-15 07:25:00|2815.7|2815.7|2815.78|2815.78|2815.78|2815.78|2815.7|2815.7|0
1655277910000|2022-06-15 07:25:10|2815.64|2815.64|2815.24|2815.24|2815.64|2815.64|2815.24|2815.24|0
1655277920000|2022-06-15 07:25:20|2815.12|2815.12|2815.23|2815.23|2815.23|2815.23|2815.12|2815.12|0
1655277930000|2022-06-15 07:25:30|2814.96|2814.96|2814.88|2814.88|2815.2|2815.2|2814.88|2814.88|0
1655277940000|2022-06-15 07:25:40|2814.7|2814.7|2814.88|2814.88|2814.88|2814.88|2814.7|2814.7|0
1655277950000|2022-06-15 07:25:50|2814.57|2814.57|2814.57|2814.57|2814.57|2814.57|2814.57|2814.57|0
1655277960000|2022-06-15 07:26:00|2814.17|2814.17|2814.4|2814.4|2814.66|2814.66|2814.17|2814.17|0
1655277970000|2022-06-15 07:26:10|2814|2814|2813.86|2813.86|2814|2814|2813.86|2813.86|0
1655277980000|2022-06-15 07:26:20|2813.58|2813.58|2813.48|2813.48|2813.58|2813.58|2813.48|2813.48|0
1655278000000|2022-06-15 07:26:40|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|0
1655278030000|2022-06-15 07:27:10|2813.25|2813.25|2813.73|2813.73|2813.81|2813.81|2813.25|2813.25|0
1655278050000|2022-06-15 07:27:30|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|0
1655278080000|2022-06-15 07:28:00|2813.53|2813.53|2813.79|2813.79|2813.79|2813.79|2813.53|2813.53|0
1655278090000|2022-06-15 07:28:10|2813.93|2813.93|2813.93|2813.93|2813.93|2813.93|2813.93|2813.93|0
1655278100000|2022-06-15 07:28:20|2814.19|2814.19|2814.22|2814.22|2814.22|2814.22|2814.15|2814.15|0
1655278120000|2022-06-15 07:28:40|2814.56|2814.56|2814.56|2814.56|2814.56|2814.56|2814.56|2814.56|0
1655278130000|2022-06-15 07:28:50|2814.66|2814.66|2814.66|2814.66|2814.66|2814.66|2814.66|2814.66|0
1655278140000|2022-06-15 07:29:00|2814.56|2814.56|2815|2815|2815|2815|2814.56|2814.56|0
1655278150000|2022-06-15 07:29:10|2814.89|2814.89|2814.75|2814.75|2815.01|2815.01|2814.75|2814.75|0
1655278160000|2022-06-15 07:29:20|2815.06|2815.06|2815.14|2815.14|2815.14|2815.14|2815.06|2815.06|0
1655278190000|2022-06-15 07:29:50|2814.88|2814.88|2814.66|2814.66|2814.88|2814.88|2814.66|2814.66|0
1655278200000|2022-06-15 07:30:00|2814.31|2814.31|2814.52|2814.52|2814.52|2814.52|2814.31|2814.31|0
1655278220000|2022-06-15 07:30:20|2814.69|2814.69|2814.46|2814.46|2814.69|2814.69|2814.46|2814.46|0
1655278230000|2022-06-15 07:30:30|2814.86|2814.86|2814.86|2814.86|2814.86|2814.86|2814.86|2814.86|0
1655278240000|2022-06-15 07:30:40|2814.9|2814.9|2815|2815|2815|2815|2814.9|2814.9|0
1655278250000|2022-06-15 07:30:50|2815.18|2815.18|2815.18|2815.18|2815.18|2815.18|2815.18|2815.18|0
1655278260000|2022-06-15 07:31:00|2814.78|2814.78|2815.23|2815.23|2815.23|2815.23|2814.78|2814.78|0
1655278270000|2022-06-15 07:31:10|2815.13|2815.13|2815.13|2815.13|2815.13|2815.13|2815.13|2815.13|0
1655278280000|2022-06-15 07:31:20|2814.97|2814.97|2815.07|2815.07|2815.07|2815.07|2814.97|2814.97|0
1655278290000|2022-06-15 07:31:30|2814.94|2814.94|2815.07|2815.07|2815.07|2815.07|2814.86|2814.86|0
1655278300000|2022-06-15 07:31:40|2814.94|2814.94|2815.31|2815.31|2815.31|2815.31|2814.94|2814.94|0
1655278310000|2022-06-15 07:31:50|2815.04|2815.04|2815.81|2815.81|2815.81|2815.81|2815.04|2815.04|0
1655278320000|2022-06-15 07:32:00|2816.02|2816.02|2816.79|2816.79|2816.79|2816.79|2816.02|2816.02|0
1655278330000|2022-06-15 07:32:10|2816.92|2816.92|2816.92|2816.92|2816.92|2816.92|2816.92|2816.92|0
1655278340000|2022-06-15 07:32:20|2816.79|2816.79|2816.63|2816.63|2816.79|2816.79|2816.32|2816.32|0
1655278350000|2022-06-15 07:32:30|2816.88|2816.88|2817.28|2817.28|2817.28|2817.28|2816.88|2816.88|0
1655278360000|2022-06-15 07:32:40|2816.75|2816.75|2817.37|2817.37|2817.37|2817.37|2816.75|2816.75|0
1655278370000|2022-06-15 07:32:50|2817.1|2817.1|2817.34|2817.34|2817.6|2817.6|2817.1|2817.1|0
1655278380000|2022-06-15 07:33:00|2817.2|2817.2|2817.07|2817.07|2817.2|2817.2|2817.07|2817.07|0
1655278390000|2022-06-15 07:33:10|2816.86|2816.86|2817.07|2817.07|2817.07|2817.07|2816.75|2816.75|0
1655278400000|2022-06-15 07:33:20|2817.14|2817.14|2817.14|2817.14|2817.14|2817.14|2817.14|2817.14|0
1655278410000|2022-06-15 07:33:30|2817.07|2817.07|2817.04|2817.04|2817.07|2817.07|2816.94|2816.94|0
1655278420000|2022-06-15 07:33:40|2817.32|2817.32|2817.71|2817.71|2817.71|2817.71|2817.32|2817.32|0
1655278430000|2022-06-15 07:33:50|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|0
1655278440000|2022-06-15 07:34:00|2817.59|2817.59|2817.59|2817.59|2817.59|2817.59|2817.59|2817.59|0
1655278450000|2022-06-15 07:34:10|2817.48|2817.48|2817.61|2817.61|2817.61|2817.61|2817.48|2817.48|0
1655278470000|2022-06-15 07:34:30|2817.77|2817.77|2817.77|2817.77|2817.77|2817.77|2817.77|2817.77|0
1655278490000|2022-06-15 07:34:50|2817.92|2817.92|2817.65|2817.65|2818.18|2818.18|2817.65|2817.65|0
1655278500000|2022-06-15 07:35:00|2818.24|2818.24|2819.86|2819.86|2819.93|2819.93|2818.24|2818.24|0
1655278510000|2022-06-15 07:35:10|2820.06|2820.06|2820.19|2820.19|2820.19|2820.19|2820.06|2820.06|0
1655278520000|2022-06-15 07:35:20|2820.59|2820.59|2821.39|2821.39|2821.39|2821.39|2820.59|2820.59|0
1655278540000|2022-06-15 07:35:40|2821.2|2821.2|2821.74|2821.74|2821.74|2821.74|2821.2|2821.2|0
1655278550000|2022-06-15 07:35:50|2822.13|2822.13|2822.99|2822.99|2822.99|2822.99|2822.13|2822.13|0
1655278560000|2022-06-15 07:36:00|2823.04|2823.04|2823.89|2823.89|2824.01|2824.01|2823.04|2823.04|0
1655278570000|2022-06-15 07:36:10|2823.76|2823.76|2823.76|2823.76|2823.93|2823.93|2823.76|2823.76|0
1655278580000|2022-06-15 07:36:20|2823.78|2823.78|2823.65|2823.65|2823.78|2823.78|2823.62|2823.62|0
1655278590000|2022-06-15 07:36:30|2823.91|2823.91|2823.96|2823.96|2823.96|2823.96|2823.91|2823.91|0
1655278600000|2022-06-15 07:36:40|2824.27|2824.27|2824.27|2824.27|2824.27|2824.27|2824.27|2824.27|0
1655278620000|2022-06-15 07:37:00|2824|2824|2824.11|2824.11|2824.11|2824.11|2824|2824|0
1655278670000|2022-06-15 07:37:50|2824.38|2824.38|2824.98|2824.98|2824.98|2824.98|2824.24|2824.24|0
1655278680000|2022-06-15 07:38:00|2824.85|2824.85|2824.96|2824.96|2824.96|2824.96|2824.71|2824.71|0
1655278690000|2022-06-15 07:38:10|2825.13|2825.13|2825.18|2825.18|2825.18|2825.18|2825.13|2825.13|0
1655278700000|2022-06-15 07:38:20|2825.25|2825.25|2825.25|2825.25|2825.25|2825.25|2825.25|2825.25|0
1655278710000|2022-06-15 07:38:30|2825.11|2825.11|2825.25|2825.25|2825.25|2825.25|2825.11|2825.11|0
1655278720000|2022-06-15 07:38:40|2825.11|2825.11|2825.91|2825.91|2825.91|2825.91|2825.11|2825.11|0
1655278730000|2022-06-15 07:38:50|2826.27|2826.27|2826.39|2826.39|2826.52|2826.52|2826.27|2826.27|0
1655278740000|2022-06-15 07:39:00|2826.28|2826.28|2827.27|2827.27|2827.27|2827.27|2826.28|2826.28|0
1655278760000|2022-06-15 07:39:20|2826.74|2826.74|2826.74|2826.74|2826.74|2826.74|2826.74|2826.74|0
1655278780000|2022-06-15 07:39:40|2826.47|2826.47|2826.34|2826.34|2826.47|2826.47|2826.34|2826.34|0
1655278790000|2022-06-15 07:39:50|2826.5|2826.5|2826.42|2826.42|2826.5|2826.5|2826.42|2826.42|0
1655278800000|2022-06-15 07:40:00|2826.73|2826.73|2825.91|2825.91|2826.73|2826.73|2825.91|2825.91|0
1655278810000|2022-06-15 07:40:10|2826.17|2826.17|2825.64|2825.64|2826.17|2826.17|2825.64|2825.64|0
1655278820000|2022-06-15 07:40:20|2825.49|2825.49|2825.49|2825.49|2825.49|2825.49|2825.49|2825.49|0
1655278830000|2022-06-15 07:40:30|2824.73|2824.73|2824.27|2824.27|2824.73|2824.73|2824.27|2824.27|0
1655278840000|2022-06-15 07:40:40|2823.61|2823.61|2823.5|2823.5|2823.61|2823.61|2823.1|2823.1|0
1655278850000|2022-06-15 07:40:50|2823.24|2823.24|2822.97|2822.97|2823.5|2823.5|2822.97|2822.97|0
1655278860000|2022-06-15 07:41:00|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|0
1655278870000|2022-06-15 07:41:10|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|0
1655278890000|2022-06-15 07:41:30|2823.02|2823.02|2823.02|2823.02|2823.02|2823.02|2823.02|2823.02|0
1655278910000|2022-06-15 07:41:50|2822.89|2822.89|2822.76|2822.76|2822.89|2822.89|2822.76|2822.76|0
1655278920000|2022-06-15 07:42:00|2822.55|2822.55|2822.38|2822.38|2822.55|2822.55|2822.11|2822.11|0
1655278930000|2022-06-15 07:42:10|2822.29|2822.29|2821.64|2821.64|2822.38|2822.38|2821.64|2821.64|0
1655278950000|2022-06-15 07:42:30|2821.54|2821.54|2821.13|2821.13|2821.54|2821.54|2821.13|2821.13|0
1655278960000|2022-06-15 07:42:40|2820.95|2820.95|2820.78|2820.78|2820.95|2820.95|2820.78|2820.78|0
1655278970000|2022-06-15 07:42:50|2820.62|2820.62|2820.62|2820.62|2820.62|2820.62|2820.62|2820.62|0
1655278980000|2022-06-15 07:43:00|2820.52|2820.52|2819.94|2819.94|2820.52|2820.52|2819.94|2819.94|0
1655278990000|2022-06-15 07:43:10|2819.86|2819.86|2819.86|2819.86|2819.86|2819.86|2819.86|2819.86|0
1655279000000|2022-06-15 07:43:20|2819.7|2819.7|2819.7|2819.7|2819.7|2819.7|2819.7|2819.7|0
1655279010000|2022-06-15 07:43:30|2819.3|2819.3|2819.3|2819.3|2819.3|2819.3|2819.3|2819.3|0
1655279020000|2022-06-15 07:43:40|2819.22|2819.22|2819.14|2819.14|2819.22|2819.22|2819.14|2819.14|0
1655279030000|2022-06-15 07:43:50|2818.96|2818.96|2818.96|2818.96|2818.96|2818.96|2818.96|2818.96|0
1655279040000|2022-06-15 07:44:00|2818.69|2818.69|2817.74|2817.74|2818.69|2818.69|2817.67|2817.67|0
1655279050000|2022-06-15 07:44:10|2817.88|2817.88|2818.01|2818.01|2818.01|2818.01|2817.88|2817.88|0
1655279060000|2022-06-15 07:44:20|2818.06|2818.06|2818.3|2818.3|2818.3|2818.3|2818.06|2818.06|0
1655279070000|2022-06-15 07:44:30|2818.26|2818.26|2818.26|2818.26|2818.26|2818.26|2818.26|2818.26|0
1655279090000|2022-06-15 07:44:50|2818.5|2818.5|2818.4|2818.4|2818.5|2818.5|2818.4|2818.4|0
1655279100000|2022-06-15 07:45:00|2818.6|2818.6|2818.87|2818.87|2818.87|2818.87|2818.6|2818.6|0
1655279110000|2022-06-15 07:45:10|2818.97|2818.97|2819.04|2819.04|2819.04|2819.04|2818.97|2818.97|0
1655279120000|2022-06-15 07:45:20|2818.96|2818.96|2818.96|2818.96|2818.96|2818.96|2818.96|2818.96|0
1655279130000|2022-06-15 07:45:30|2818.92|2818.92|2817.31|2817.31|2818.92|2818.92|2817.31|2817.31|0
1655279140000|2022-06-15 07:45:40|2817.44|2817.44|2817.71|2817.71|2817.71|2817.71|2817.44|2817.44|0
1655279160000|2022-06-15 07:46:00|2818.11|2818.11|2818.11|2818.11|2818.11|2818.11|2818.11|2818.11|0
1655279170000|2022-06-15 07:46:10|2818.37|2818.37|2817.97|2817.97|2818.37|2818.37|2817.97|2817.97|0
1655279180000|2022-06-15 07:46:20|2818.05|2818.05|2818.05|2818.05|2818.05|2818.05|2818.05|2818.05|0
1655279200000|2022-06-15 07:46:40|2817.91|2817.91|2817.91|2817.91|2817.91|2817.91|2817.91|2817.91|0
1655279220000|2022-06-15 07:47:00|2817.65|2817.65|2816.94|2816.94|2817.91|2817.91|2816.94|2816.94|0
1655279230000|2022-06-15 07:47:10|2816.81|2816.81|2811.24|2811.24|2816.81|2816.81|2811.24|2811.24|0
1655279240000|2022-06-15 07:47:20|2810.42|2810.42|2808.74|2808.74|2810.42|2810.42|2808.61|2808.61|0
1655279250000|2022-06-15 07:47:30|2809.06|2809.06|2810.92|2810.92|2810.92|2810.92|2809.06|2809.06|0
1655279260000|2022-06-15 07:47:40|2810.57|2810.57|2810.36|2810.36|2810.57|2810.57|2810.36|2810.36|0
1655279270000|2022-06-15 07:47:50|2809.96|2809.96|2809.9|2809.9|2810.06|2810.06|2809.9|2809.9|0
1655279280000|2022-06-15 07:48:00|2809.72|2809.72|2809.62|2809.62|2809.8|2809.8|2809.45|2809.45|0
1655279290000|2022-06-15 07:48:10|2809.55|2809.55|2809.71|2809.71|2809.71|2809.71|2809.55|2809.55|0
1655279310000|2022-06-15 07:48:30|2809.07|2809.07|2808.68|2808.68|2809.07|2809.07|2808.55|2808.55|0
1655279320000|2022-06-15 07:48:40|2808.76|2808.76|2809.03|2809.03|2809.03|2809.03|2808.48|2808.48|0
1655279330000|2022-06-15 07:48:50|2809.29|2809.29|2809.56|2809.56|2809.56|2809.56|2809.29|2809.29|0
1655279340000|2022-06-15 07:49:00|2809.16|2809.16|2809.16|2809.16|2809.16|2809.16|2809.16|2809.16|0
1655279350000|2022-06-15 07:49:10|2809.43|2809.43|2809.32|2809.32|2809.43|2809.43|2809.32|2809.32|0
1655279390000|2022-06-15 07:49:50|2809.86|2809.86|2809.86|2809.86|2809.86|2809.86|2809.86|2809.86|0
1655279410000|2022-06-15 07:50:10|2809.99|2809.99|2809.99|2809.99|2809.99|2809.99|2809.99|2809.99|0
1655279430000|2022-06-15 07:50:30|2810.2|2810.2|2810.97|2810.97|2810.97|2810.97|2810.2|2810.2|0
1655279450000|2022-06-15 07:50:50|2811.37|2811.37|2811.37|2811.37|2811.37|2811.37|2811.37|2811.37|0
1655279460000|2022-06-15 07:51:00|2811.27|2811.27|2811.37|2811.37|2812.07|2812.07|2811.27|2811.27|0
1655279470000|2022-06-15 07:51:10|2810.84|2810.84|2810.84|2810.84|2810.84|2810.84|2810.84|2810.84|0
1655279480000|2022-06-15 07:51:20|2810.76|2810.76|2811.07|2811.07|2811.21|2811.21|2810.73|2810.73|0
1655279490000|2022-06-15 07:51:30|2811.18|2811.18|2811.18|2811.18|2811.18|2811.18|2811.18|2811.18|0
1655279510000|2022-06-15 07:51:50|2811.26|2811.26|2811.61|2811.61|2811.61|2811.61|2811.21|2811.21|0
1655279520000|2022-06-15 07:52:00|2811.45|2811.45|2811.12|2811.12|2811.45|2811.45|2810.99|2810.99|0
1655279530000|2022-06-15 07:52:10|2811.39|2811.39|2811.63|2811.63|2811.63|2811.63|2811.39|2811.39|0
1655279540000|2022-06-15 07:52:20|2811.76|2811.76|2812.16|2812.16|2812.16|2812.16|2811.76|2811.76|0
1655279550000|2022-06-15 07:52:30|2812.03|2812.03|2812.03|2812.03|2812.03|2812.03|2812.03|2812.03|0
1655279580000|2022-06-15 07:53:00|2812.17|2812.17|2812.17|2812.17|2812.17|2812.17|2812.17|2812.17|0
1655279590000|2022-06-15 07:53:10|2812.15|2812.15|2812.15|2812.15|2812.15|2812.15|2812.15|2812.15|0
1655279600000|2022-06-15 07:53:20|2811.62|2811.62|2812.3|2812.3|2812.3|2812.3|2811.51|2811.51|0
1655279610000|2022-06-15 07:53:30|2812.5|2812.5|2813.83|2813.83|2813.83|2813.83|2812.5|2812.5|0
1655279620000|2022-06-15 07:53:40|2813.96|2813.96|2815.07|2815.07|2815.07|2815.07|2813.96|2813.96|0
1655279630000|2022-06-15 07:53:50|2815.48|2815.48|2815.89|2815.89|2815.89|2815.89|2815.48|2815.48|0
1655279640000|2022-06-15 07:54:00|2815.62|2815.62|2815.97|2815.97|2815.97|2815.97|2815.52|2815.52|0
1655279650000|2022-06-15 07:54:10|2816.14|2816.14|2816.25|2816.25|2816.25|2816.25|2816.14|2816.14|0
1655279660000|2022-06-15 07:54:20|2816.33|2816.33|2816.06|2816.06|2816.33|2816.33|2816.06|2816.06|0
1655279670000|2022-06-15 07:54:30|2816.24|2816.24|2816.24|2816.24|2816.24|2816.24|2816.24|2816.24|0
1655279680000|2022-06-15 07:54:40|2816.42|2816.42|2816.62|2816.62|2816.62|2816.62|2816.28|2816.28|0
1655279700000|2022-06-15 07:55:00|2816.96|2816.96|2816.97|2816.97|2817.23|2817.23|2816.96|2816.96|0
1655279720000|2022-06-15 07:55:20|2816.79|2816.79|2816.79|2816.79|2816.79|2816.79|2816.79|2816.79|0
1655279730000|2022-06-15 07:55:30|2816.71|2816.71|2816.78|2816.78|2816.78|2816.78|2816.71|2816.71|0
1655279740000|2022-06-15 07:55:40|2816.88|2816.88|2816.93|2816.93|2816.93|2816.93|2816.61|2816.61|0
1655279770000|2022-06-15 07:56:10|2816.67|2816.67|2816.67|2816.67|2816.67|2816.67|2816.67|2816.67|0
1655279780000|2022-06-15 07:56:20|2816.8|2816.8|2817.14|2817.14|2817.14|2817.14|2816.8|2816.8|0
1655279790000|2022-06-15 07:56:30|2817.54|2817.54|2817.64|2817.64|2817.64|2817.64|2817.54|2817.54|0
1655279810000|2022-06-15 07:56:50|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|2817.7|2817.7|0
1655279820000|2022-06-15 07:57:00|2817.78|2817.78|2817.78|2817.78|2817.78|2817.78|2817.78|2817.78|0
1655279830000|2022-06-15 07:57:10|2817.62|2817.62|2817.78|2817.78|2817.78|2817.78|2817.62|2817.62|0
1655279840000|2022-06-15 07:57:20|2817.62|2817.62|2817.62|2817.62|2817.62|2817.62|2817.62|2817.62|0
1655279850000|2022-06-15 07:57:30|2817.88|2817.88|2818.84|2818.84|2818.84|2818.84|2817.88|2817.88|0
1655279860000|2022-06-15 07:57:40|2819.22|2819.22|2819.22|2819.22|2819.22|2819.22|2819.22|2819.22|0
1655279880000|2022-06-15 07:58:00|2819.49|2819.49|2819.49|2819.49|2819.49|2819.49|2819.49|2819.49|0
1655279890000|2022-06-15 07:58:10|2819.62|2819.62|2819.62|2819.62|2819.62|2819.62|2819.62|2819.62|0
1655279900000|2022-06-15 07:58:20|2819.65|2819.65|2819.65|2819.65|2819.65|2819.65|2819.65|2819.65|0
1655279910000|2022-06-15 07:58:30|2819.38|2819.38|2818.98|2818.98|2819.38|2819.38|2818.98|2818.98|0
1655279930000|2022-06-15 07:58:50|2819.11|2819.11|2819.11|2819.11|2819.11|2819.11|2819.11|2819.11|0
1655279940000|2022-06-15 07:59:00|2819.27|2819.27|2819.15|2819.15|2819.27|2819.27|2819.15|2819.15|0
1655279950000|2022-06-15 07:59:10|2819.22|2819.22|2819.7|2819.7|2819.7|2819.7|2819.22|2819.22|0
1655279960000|2022-06-15 07:59:20|2819.17|2819.17|2819.17|2819.17|2819.17|2819.17|2819.17|2819.17|0
1655279990000|2022-06-15 07:59:50|2818.9|2818.9|2818.82|2818.82|2818.94|2818.94|2818.82|2818.82|0
1655280000000|2022-06-15 08:00:00|2818.18|2818.18|2818.3|2818.3|2818.7|2818.7|2818.18|2818.18|0
1655280010000|2022-06-15 08:00:10|2818.22|2818.22|2818.36|2818.36|2818.36|2818.36|2818.12|2818.12|0
1655280020000|2022-06-15 08:00:20|2818.49|2818.49|2818.44|2818.44|2818.57|2818.57|2818.44|2818.44|0
1655280060000|2022-06-15 08:01:00|2818.3|2818.3|2818.8|2818.8|2818.8|2818.8|2818.3|2818.3|0
1655280070000|2022-06-15 08:01:10|2818.53|2818.53|2818.74|2818.74|2818.74|2818.74|2818.53|2818.53|0
1655280100000|2022-06-15 08:01:40|2818.64|2818.64|2818.64|2818.64|2818.64|2818.64|2818.64|2818.64|0
1655280110000|2022-06-15 08:01:50|2818.68|2818.68|2818.68|2818.68|2818.68|2818.68|2818.68|2818.68|0
1655280120000|2022-06-15 08:02:00|2818.28|2818.28|2818.09|2818.09|2818.28|2818.28|2818.09|2818.09|0
1655280130000|2022-06-15 08:02:10|2817.88|2817.88|2817.67|2817.67|2817.88|2817.88|2817.67|2817.67|0
1655280140000|2022-06-15 08:02:20|2817.41|2817.41|2817.35|2817.35|2817.41|2817.41|2817.29|2817.29|0
1655280150000|2022-06-15 08:02:30|2817.23|2817.23|2817.07|2817.07|2817.23|2817.23|2817.07|2817.07|0
1655280160000|2022-06-15 08:02:40|2817.03|2817.03|2816.99|2816.99|2817.03|2817.03|2816.99|2816.99|0
1655280170000|2022-06-15 08:02:50|2816.52|2816.52|2815.47|2815.47|2816.52|2816.52|2815.47|2815.47|0
1655280180000|2022-06-15 08:03:00|2815.33|2815.33|2814.68|2814.68|2815.33|2815.33|2814.68|2814.68|0
1655280190000|2022-06-15 08:03:10|2814.59|2814.59|2814.38|2814.38|2814.59|2814.59|2814.38|2814.38|0
1655280200000|2022-06-15 08:03:20|2814.91|2814.91|2815.06|2815.06|2815.06|2815.06|2814.91|2814.91|0
1655280210000|2022-06-15 08:03:30|2815.2|2815.2|2815.29|2815.29|2815.29|2815.29|2815.2|2815.2|0
1655280220000|2022-06-15 08:03:40|2815.47|2815.47|2815.47|2815.47|2815.47|2815.47|2815.47|2815.47|0
1655280240000|2022-06-15 08:04:00|2815.34|2815.34|2815.34|2815.34|2815.34|2815.34|2815.34|2815.34|0
1655280260000|2022-06-15 08:04:20|2815.2|2815.2|2815.2|2815.2|2815.2|2815.2|2815.2|2815.2|0
1655280270000|2022-06-15 08:04:30|2815.36|2815.36|2815.36|2815.36|2815.36|2815.36|2815.36|2815.36|0
1655280280000|2022-06-15 08:04:40|2815.26|2815.26|2815.26|2815.26|2815.26|2815.26|2815.26|2815.26|0
1655280290000|2022-06-15 08:04:50|2815.22|2815.22|2815.22|2815.22|2815.22|2815.22|2815.22|2815.22|0
1655280300000|2022-06-15 08:05:00|2815.08|2815.08|2814.55|2814.55|2815.08|2815.08|2814.55|2814.55|0
1655280310000|2022-06-15 08:05:10|2814.51|2814.51|2814.51|2814.51|2814.51|2814.51|2814.51|2814.51|0
1655280330000|2022-06-15 08:05:30|2814.17|2814.17|2814.69|2814.69|2814.69|2814.69|2814.17|2814.17|0
1655280340000|2022-06-15 08:05:40|2814.81|2814.81|2814.92|2814.92|2814.92|2814.92|2814.81|2814.81|0
1655280350000|2022-06-15 08:05:50|2815.05|2815.05|2815.3|2815.3|2815.3|2815.3|2815.05|2815.05|0
1655280360000|2022-06-15 08:06:00|2815.44|2815.44|2815.31|2815.31|2815.44|2815.44|2815.31|2815.31|0
1655280370000|2022-06-15 08:06:10|2815.44|2815.44|2815.44|2815.44|2815.44|2815.44|2815.44|2815.44|0
1655280390000|2022-06-15 08:06:30|2815.08|2815.08|2815.12|2815.12|2815.12|2815.12|2814.77|2814.77|0
1655280410000|2022-06-15 08:06:50|2814.73|2814.73|2814.93|2814.93|2814.93|2814.93|2814.73|2814.73|0
1655280420000|2022-06-15 08:07:00|2814.81|2814.81|2815.31|2815.31|2815.31|2815.31|2814.81|2814.81|0
1655280430000|2022-06-15 08:07:10|2815.62|2815.62|2815.8|2815.8|2815.8|2815.8|2815.62|2815.62|0
1655280460000|2022-06-15 08:07:40|2815.87|2815.87|2815.87|2815.87|2815.87|2815.87|2815.87|2815.87|0
1655280470000|2022-06-15 08:07:50|2815.98|2815.98|2815.98|2815.98|2815.98|2815.98|2815.98|2815.98|0
1655280480000|2022-06-15 08:08:00|2815.79|2815.79|2817.32|2817.32|2817.32|2817.32|2815.79|2815.79|0
1655280490000|2022-06-15 08:08:10|2817.21|2817.21|2817.1|2817.1|2817.21|2817.21|2817.1|2817.1|0
1655280500000|2022-06-15 08:08:20|2816.91|2816.91|2816.77|2816.77|2816.91|2816.91|2816.77|2816.77|0
1655280520000|2022-06-15 08:08:40|2816.69|2816.69|2816.66|2816.66|2816.7|2816.7|2816.62|2816.62|0
1655280530000|2022-06-15 08:08:50|2816.77|2816.77|2816.59|2816.59|2816.77|2816.77|2816.47|2816.47|0
1655280540000|2022-06-15 08:09:00|2816.27|2816.27|2815.75|2815.75|2816.27|2816.27|2815.75|2815.75|0
1655280570000|2022-06-15 08:09:30|2815.48|2815.48|2815.41|2815.41|2815.48|2815.48|2815.41|2815.41|0
1655280610000|2022-06-15 08:10:10|2815.52|2815.52|2815.41|2815.41|2815.52|2815.52|2815.41|2815.41|0
1655280620000|2022-06-15 08:10:20|2815.33|2815.33|2815.33|2815.33|2815.33|2815.33|2815.33|2815.33|0
1655280650000|2022-06-15 08:10:50|2815.22|2815.22|2815.1|2815.1|2815.33|2815.33|2815.1|2815.1|0
1655280660000|2022-06-15 08:11:00|2814.84|2814.84|2814.84|2814.84|2814.84|2814.84|2814.84|2814.84|0
1655280670000|2022-06-15 08:11:10|2814.57|2814.57|2814.35|2814.35|2814.61|2814.61|2814.35|2814.35|0
1655280680000|2022-06-15 08:11:20|2814.75|2814.75|2814.85|2814.85|2814.85|2814.85|2814.51|2814.51|0
1655280690000|2022-06-15 08:11:30|2814.61|2814.61|2814.16|2814.16|2814.61|2814.61|2814.16|2814.16|0
1655280700000|2022-06-15 08:11:40|2813.99|2813.99|2813.89|2813.89|2813.99|2813.99|2813.89|2813.89|0
1655280710000|2022-06-15 08:11:50|2813.79|2813.79|2813.79|2813.79|2813.79|2813.79|2813.79|2813.79|0
1655280730000|2022-06-15 08:12:10|2813.89|2813.89|2814.08|2814.08|2814.08|2814.08|2813.89|2813.89|0
1655280740000|2022-06-15 08:12:20|2814.16|2814.16|2814.16|2814.16|2814.16|2814.16|2814.16|2814.16|0
1655280760000|2022-06-15 08:12:40|2814.2|2814.2|2814.2|2814.2|2814.2|2814.2|2814.2|2814.2|0
1655280770000|2022-06-15 08:12:50|2814.3|2814.3|2814.47|2814.47|2814.47|2814.47|2814.3|2814.3|0
1655280780000|2022-06-15 08:13:00|2814.73|2814.73|2815.63|2815.63|2815.63|2815.63|2814.73|2814.73|0
1655280790000|2022-06-15 08:13:10|2816.04|2816.04|2816.52|2816.52|2816.52|2816.52|2816.04|2816.04|0
1655280800000|2022-06-15 08:13:20|2816.85|2816.85|2817.53|2817.53|2817.53|2817.53|2816.85|2816.85|0
1655280820000|2022-06-15 08:13:40|2817.74|2817.74|2818.51|2818.51|2818.51|2818.51|2817.74|2817.74|0
1655280830000|2022-06-15 08:13:50|2818.66|2818.66|2820.41|2820.41|2820.62|2820.62|2818.66|2818.66|0
1655280840000|2022-06-15 08:14:00|2820.81|2820.81|2821.08|2821.08|2821.08|2821.08|2820.81|2820.81|0
1655280850000|2022-06-15 08:14:10|2821.16|2821.16|2821.31|2821.31|2821.31|2821.31|2821.16|2821.16|0
1655280860000|2022-06-15 08:14:20|2821.17|2821.17|2821.3|2821.3|2821.3|2821.3|2821.17|2821.17|0
1655280870000|2022-06-15 08:14:30|2821.38|2821.38|2821.38|2821.38|2821.38|2821.38|2821.38|2821.38|0
1655280900000|2022-06-15 08:15:00|2820.85|2820.85|2820.85|2820.85|2820.85|2820.85|2820.85|2820.85|0
1655280910000|2022-06-15 08:15:10|2820.98|2820.98|2820.45|2820.45|2820.98|2820.98|2820.45|2820.45|0
1655280920000|2022-06-15 08:15:20|2820.32|2820.32|2820.18|2820.18|2820.32|2820.32|2820.18|2820.18|0
1655280930000|2022-06-15 08:15:30|2820.05|2820.05|2820.05|2820.05|2820.05|2820.05|2820.05|2820.05|0
1655280940000|2022-06-15 08:15:40|2819.92|2819.92|2820.18|2820.18|2820.18|2820.18|2819.92|2819.92|0
1655280950000|2022-06-15 08:15:50|2820.05|2820.05|2820.47|2820.47|2820.47|2820.47|2819.89|2819.89|0
1655280960000|2022-06-15 08:16:00|2820.51|2820.51|2820.25|2820.25|2820.51|2820.51|2820.25|2820.25|0
1655280970000|2022-06-15 08:16:10|2820.51|2820.51|2820.58|2820.58|2820.98|2820.98|2820.25|2820.25|0
1655280980000|2022-06-15 08:16:20|2820.68|2820.68|2820.94|2820.94|2820.94|2820.94|2820.67|2820.67|0
1655280990000|2022-06-15 08:16:30|2821.07|2821.07|2820.88|2820.88|2821.14|2821.14|2820.88|2820.88|0
1655281000000|2022-06-15 08:16:40|2820.74|2820.74|2821.22|2821.22|2821.3|2821.3|2820.74|2820.74|0
1655281010000|2022-06-15 08:16:50|2821.09|2821.09|2821.09|2821.09|2821.09|2821.09|2821.09|2821.09|0
1655281020000|2022-06-15 08:17:00|2821.49|2821.49|2821.59|2821.59|2821.59|2821.59|2821.49|2821.49|0
1655281030000|2022-06-15 08:17:10|2821.48|2821.48|2821.63|2821.63|2821.63|2821.63|2821.48|2821.48|0
1655281040000|2022-06-15 08:17:20|2821.5|2821.5|2821.59|2821.59|2821.63|2821.63|2821.5|2821.5|0
1655281050000|2022-06-15 08:17:30|2821.33|2821.33|2821.64|2821.64|2821.71|2821.71|2821.33|2821.33|0
1655281060000|2022-06-15 08:17:40|2821.5|2821.5|2821.98|2821.98|2821.98|2821.98|2821.5|2821.5|0
1655281080000|2022-06-15 08:18:00|2822.43|2822.43|2822.7|2822.7|2822.7|2822.7|2822.43|2822.43|0
1655281090000|2022-06-15 08:18:10|2822.59|2822.59|2822.6|2822.6|2822.83|2822.83|2822.54|2822.54|0
1655281100000|2022-06-15 08:18:20|2822.33|2822.33|2822.33|2822.33|2822.33|2822.33|2822.33|2822.33|0
1655281110000|2022-06-15 08:18:30|2822.46|2822.46|2822.86|2822.86|2822.86|2822.86|2822.46|2822.46|0
1655281120000|2022-06-15 08:18:40|2822.99|2822.99|2822.72|2822.72|2823.12|2823.12|2822.72|2822.72|0
1655281130000|2022-06-15 08:18:50|2822.79|2822.79|2822.84|2822.84|2823.11|2823.11|2822.79|2822.79|0
1655281140000|2022-06-15 08:19:00|2822.76|2822.76|2822.87|2822.87|2822.87|2822.87|2822.76|2822.76|0
1655281150000|2022-06-15 08:19:10|2822.73|2822.73|2822.73|2822.73|2822.73|2822.73|2822.46|2822.46|0
1655281210000|2022-06-15 08:20:10|2822.86|2822.86|2823.26|2823.26|2823.26|2823.26|2822.86|2822.86|0
1655281220000|2022-06-15 08:20:20|2823.42|2823.42|2824.91|2824.91|2824.91|2824.91|2823.42|2823.42|0
1655281230000|2022-06-15 08:20:30|2824.64|2824.64|2824.8|2824.8|2824.8|2824.8|2824.64|2824.64|0
1655281240000|2022-06-15 08:20:40|2825.07|2825.07|2825.35|2825.35|2825.35|2825.35|2825.07|2825.07|0
1655281250000|2022-06-15 08:20:50|2825.11|2825.11|2825.4|2825.4|2825.4|2825.4|2825.11|2825.11|0
1655281260000|2022-06-15 08:21:00|2825.27|2825.27|2825.27|2825.27|2825.27|2825.27|2825.27|2825.27|0
1655281270000|2022-06-15 08:21:10|2825.34|2825.34|2825.34|2825.34|2825.34|2825.34|2825.34|2825.34|0
1655281280000|2022-06-15 08:21:20|2825.24|2825.24|2826.01|2826.01|2826.01|2826.01|2825.24|2825.24|0
1655281320000|2022-06-15 08:22:00|2826.08|2826.08|2826.23|2826.23|2826.23|2826.23|2825.43|2825.43|0
1655281330000|2022-06-15 08:22:10|2826.35|2826.35|2826.35|2826.35|2826.35|2826.35|2826.35|2826.35|0
1655281340000|2022-06-15 08:22:20|2825.41|2825.41|2825.41|2825.41|2825.41|2825.41|2825.41|2825.41|0
1655281350000|2022-06-15 08:22:30|2825.34|2825.34|2825.42|2825.42|2825.42|2825.42|2825.34|2825.34|0
1655281370000|2022-06-15 08:22:50|2825.33|2825.33|2825.33|2825.33|2825.33|2825.33|2825.33|2825.33|0
1655281390000|2022-06-15 08:23:10|2825.51|2825.51|2825.34|2825.34|2825.85|2825.85|2825.34|2825.34|0
1655281410000|2022-06-15 08:23:30|2825.27|2825.27|2825.33|2825.33|2825.33|2825.33|2825.06|2825.06|0
1655281420000|2022-06-15 08:23:40|2824.74|2824.74|2824.74|2824.74|2824.74|2824.74|2824.74|2824.74|0
1655281430000|2022-06-15 08:23:50|2824.63|2824.63|2824.95|2824.95|2824.95|2824.95|2824.49|2824.49|0
1655281440000|2022-06-15 08:24:00|2824.99|2824.99|2825.17|2825.17|2825.17|2825.17|2824.99|2824.99|0
1655281450000|2022-06-15 08:24:10|2825.44|2825.44|2825.08|2825.08|2825.44|2825.44|2825.07|2825.07|0
1655281460000|2022-06-15 08:24:20|2824.94|2824.94|2824.94|2824.94|2825.21|2825.21|2824.94|2824.94|0
1655281470000|2022-06-15 08:24:30|2824.82|2824.82|2824.82|2824.82|2824.82|2824.82|2824.82|2824.82|0
1655281480000|2022-06-15 08:24:40|2825.22|2825.22|2825.69|2825.69|2825.69|2825.69|2825.22|2825.22|0
1655281490000|2022-06-15 08:24:50|2825.92|2825.92|2825.96|2825.96|2826|2826|2825.92|2825.92|0
1655281500000|2022-06-15 08:25:00|2826.07|2826.07|2826.3|2826.3|2826.3|2826.3|2825.96|2825.96|0
1655281510000|2022-06-15 08:25:10|2826.47|2826.47|2827.09|2827.09|2827.09|2827.09|2826.47|2826.47|0
1655281520000|2022-06-15 08:25:20|2827.3|2827.3|2826.75|2826.75|2827.3|2827.3|2826.51|2826.51|0
1655281530000|2022-06-15 08:25:30|2826.68|2826.68|2826.82|2826.82|2826.82|2826.82|2826.68|2826.68|0
1655281550000|2022-06-15 08:25:50|2826.69|2826.69|2827.18|2827.18|2827.18|2827.18|2826.69|2826.69|0
1655281560000|2022-06-15 08:26:00|2827.13|2827.13|2827.13|2827.13|2827.13|2827.13|2827.13|2827.13|0
1655281570000|2022-06-15 08:26:10|2827.4|2827.4|2827.42|2827.42|2827.48|2827.48|2827.04|2827.04|0
1655281580000|2022-06-15 08:26:20|2827.5|2827.5|2829.62|2829.62|2829.81|2829.81|2827.44|2827.44|0
1655281590000|2022-06-15 08:26:30|2829.85|2829.85|2829.71|2829.71|2830.11|2830.11|2829.71|2829.71|0
1655281600000|2022-06-15 08:26:40|2829.84|2829.84|2830.27|2830.27|2830.27|2830.27|2829.84|2829.84|0
1655281610000|2022-06-15 08:26:50|2830.35|2830.35|2830.35|2830.35|2830.35|2830.35|2830.35|2830.35|0
1655281620000|2022-06-15 08:27:00|2830.46|2830.46|2830.35|2830.35|2830.46|2830.46|2830.35|2830.35|0
1655281630000|2022-06-15 08:27:10|2830.23|2830.23|2830.73|2830.73|2830.73|2830.73|2830.23|2830.23|0
1655281640000|2022-06-15 08:27:20|2831|2831|2831.71|2831.71|2831.71|2831.71|2831|2831|0
1655281650000|2022-06-15 08:27:30|2831.94|2831.94|2832.06|2832.06|2832.17|2832.17|2831.94|2831.94|0
1655281660000|2022-06-15 08:27:40|2832.14|2832.14|2832.22|2832.22|2832.22|2832.22|2832.14|2832.14|0
1655281680000|2022-06-15 08:28:00|2832.08|2832.08|2832.15|2832.15|2832.15|2832.15|2832.08|2832.08|0
1655281690000|2022-06-15 08:28:10|2831.75|2831.75|2831.52|2831.52|2831.75|2831.75|2831.39|2831.39|0
1655281700000|2022-06-15 08:28:20|2831.42|2831.42|2830.79|2830.79|2831.42|2831.42|2830.79|2830.79|0
1655281710000|2022-06-15 08:28:30|2830.72|2830.72|2828.84|2828.84|2830.72|2830.72|2828.84|2828.84|0
1655281720000|2022-06-15 08:28:40|2828.91|2828.91|2828.77|2828.77|2828.91|2828.91|2828.77|2828.77|0
1655281730000|2022-06-15 08:28:50|2828.69|2828.69|2828.96|2828.96|2828.96|2828.96|2828.69|2828.69|0
1655281740000|2022-06-15 08:29:00|2828.88|2828.88|2828.88|2828.88|2828.88|2828.88|2828.88|2828.88|0
1655281750000|2022-06-15 08:29:10|2828.48|2828.48|2828.19|2828.19|2828.48|2828.48|2828.19|2828.19|0
1655281760000|2022-06-15 08:29:20|2828.27|2828.27|2828.27|2828.27|2828.27|2828.27|2828.27|2828.27|0
1655281770000|2022-06-15 08:29:30|2828.05|2828.05|2827.84|2827.84|2828.05|2828.05|2827.84|2827.84|0
1655281780000|2022-06-15 08:29:40|2827.71|2827.71|2827.58|2827.58|2827.71|2827.71|2827.58|2827.58|0
1655281810000|2022-06-15 08:30:10|2827.54|2827.54|2827.54|2827.54|2827.54|2827.54|2827.54|2827.54|0
1655281830000|2022-06-15 08:30:30|2827.64|2827.64|2827.64|2827.64|2827.64|2827.64|2827.64|2827.64|0
1655281870000|2022-06-15 08:31:10|2827.36|2827.36|2827.48|2827.48|2827.63|2827.63|2827.36|2827.36|0
1655281890000|2022-06-15 08:31:30|2827.4|2827.4|2826.84|2826.84|2827.5|2827.5|2826.84|2826.84|0
1655281900000|2022-06-15 08:31:40|2826.7|2826.7|2827.84|2827.84|2827.84|2827.84|2826.7|2826.7|0
1655281910000|2022-06-15 08:31:50|2828.11|2828.11|2828.25|2828.25|2828.25|2828.25|2828.11|2828.11|0
1655281920000|2022-06-15 08:32:00|2828.35|2828.35|2828.56|2828.56|2828.56|2828.56|2828.35|2828.35|0
1655281930000|2022-06-15 08:32:10|2828.4|2828.4|2828.47|2828.47|2828.47|2828.47|2828.4|2828.4|0
1655281940000|2022-06-15 08:32:20|2828.63|2828.63|2828.63|2828.63|2828.63|2828.63|2828.63|2828.63|0
1655281960000|2022-06-15 08:32:40|2828.23|2828.23|2828.37|2828.37|2828.37|2828.37|2828.23|2828.23|0
1655281980000|2022-06-15 08:33:00|2828.29|2828.29|2828.22|2828.22|2828.29|2828.29|2828.22|2828.22|0
1655281990000|2022-06-15 08:33:10|2828.46|2828.46|2828.54|2828.54|2828.54|2828.54|2828.46|2828.46|0
1655282000000|2022-06-15 08:33:20|2828.67|2828.67|2828.67|2828.67|2828.67|2828.67|2828.67|2828.67|0
1655282010000|2022-06-15 08:33:30|2828.35|2828.35|2828.35|2828.35|2828.35|2828.35|2828.35|2828.35|0
1655282020000|2022-06-15 08:33:40|2828.46|2828.46|2828.32|2828.32|2828.46|2828.46|2828.32|2828.32|0
1655282030000|2022-06-15 08:33:50|2828.41|2828.41|2828.41|2828.41|2828.41|2828.41|2828.41|2828.41|0
1655282050000|2022-06-15 08:34:10|2828.51|2828.51|2828.56|2828.56|2828.7|2828.7|2828.51|2828.51|0
1655282060000|2022-06-15 08:34:20|2828.74|2828.74|2828.82|2828.82|2829.06|2829.06|2828.74|2828.74|0
1655282070000|2022-06-15 08:34:30|2829.09|2829.09|2829.09|2829.09|2829.35|2829.35|2829.09|2829.09|0
1655282080000|2022-06-15 08:34:40|2829.22|2829.22|2829.09|2829.09|2829.22|2829.22|2829.09|2829.09|0
1655282090000|2022-06-15 08:34:50|2829.01|2829.01|2829.01|2829.01|2829.01|2829.01|2829.01|2829.01|0
1655282100000|2022-06-15 08:35:00|2829.14|2829.14|2828.9|2828.9|2829.14|2829.14|2828.9|2828.9|0
1655282110000|2022-06-15 08:35:10|2829.01|2829.01|2829.18|2829.18|2829.18|2829.18|2829.01|2829.01|0
1655282120000|2022-06-15 08:35:20|2829.05|2829.05|2828.95|2828.95|2829.05|2829.05|2828.95|2828.95|0
1655282130000|2022-06-15 08:35:30|2829.08|2829.08|2829.26|2829.26|2829.26|2829.26|2829.08|2829.08|0
1655282140000|2022-06-15 08:35:40|2829.08|2829.08|2829.55|2829.55|2829.55|2829.55|2829.08|2829.08|0
1655282150000|2022-06-15 08:35:50|2829.28|2829.28|2828.89|2828.89|2829.42|2829.42|2828.89|2828.89|0
1655282160000|2022-06-15 08:36:00|2829.02|2829.02|2829.02|2829.02|2829.02|2829.02|2829.02|2829.02|0
1655282170000|2022-06-15 08:36:10|2829.15|2829.15|2829.68|2829.68|2829.68|2829.68|2829.02|2829.02|0
1655282180000|2022-06-15 08:36:20|2829.95|2829.95|2830.29|2830.29|2830.29|2830.29|2829.95|2829.95|0
1655282190000|2022-06-15 08:36:30|2830.03|2830.03|2830.03|2830.03|2830.03|2830.03|2830.03|2830.03|0
1655282210000|2022-06-15 08:36:50|2830.16|2830.16|2830.08|2830.08|2830.43|2830.43|2829.81|2829.81|0
1655282220000|2022-06-15 08:37:00|2830.21|2830.21|2830.24|2830.24|2830.37|2830.37|2830.21|2830.21|0
1655282230000|2022-06-15 08:37:10|2830.11|2830.11|2829.81|2829.81|2830.11|2830.11|2829.81|2829.81|0
1655282240000|2022-06-15 08:37:20|2829.68|2829.68|2829.68|2829.68|2829.68|2829.68|2829.68|2829.68|0
1655282250000|2022-06-15 08:37:30|2829.75|2829.75|2829.88|2829.88|2829.88|2829.88|2829.75|2829.75|0
1655282260000|2022-06-15 08:37:40|2829.62|2829.62|2830.14|2830.14|2830.14|2830.14|2829.62|2829.62|0
1655282270000|2022-06-15 08:37:50|2829.93|2829.93|2829.86|2829.86|2829.93|2829.93|2829.72|2829.72|0
1655282280000|2022-06-15 08:38:00|2830.12|2830.12|2830.7|2830.7|2830.7|2830.7|2830.12|2830.12|0
1655282290000|2022-06-15 08:38:10|2830.62|2830.62|2830.89|2830.89|2830.89|2830.89|2830.62|2830.62|0
1655282300000|2022-06-15 08:38:20|2830.62|2830.62|2830.62|2830.62|2830.62|2830.62|2830.62|2830.62|0
1655282310000|2022-06-15 08:38:30|2830.76|2830.76|2830.8|2830.8|2830.8|2830.8|2830.76|2830.76|0
1655282320000|2022-06-15 08:38:40|2830.88|2830.88|2830.88|2830.88|2830.88|2830.88|2830.88|2830.88|0
1655282330000|2022-06-15 08:38:50|2831.14|2831.14|2831.14|2831.14|2831.14|2831.14|2831.14|2831.14|0
1655282340000|2022-06-15 08:39:00|2831.07|2831.07|2831.34|2831.34|2831.34|2831.34|2831.07|2831.07|0
1655282350000|2022-06-15 08:39:10|2831.36|2831.36|2831.36|2831.36|2831.36|2831.36|2831.36|2831.36|0
1655282370000|2022-06-15 08:39:30|2831.15|2831.15|2831.15|2831.15|2831.15|2831.15|2831.15|2831.15|0
1655282390000|2022-06-15 08:39:50|2830.95|2830.95|2831.24|2831.24|2831.24|2831.24|2830.82|2830.82|0
1655282400000|2022-06-15 08:40:00|2831.8|2831.8|2832.1|2832.1|2832.1|2832.1|2831.8|2831.8|0
1655282410000|2022-06-15 08:40:10|2832.02|2832.02|2832.12|2832.12|2832.12|2832.12|2832.02|2832.02|0
1655282420000|2022-06-15 08:40:20|2832.33|2832.33|2832.44|2832.44|2832.46|2832.46|2832.33|2832.33|0
1655282430000|2022-06-15 08:40:30|2832.58|2832.58|2832.69|2832.69|2832.69|2832.69|2832.58|2832.58|0
1655282440000|2022-06-15 08:40:40|2832.65|2832.65|2832.65|2832.65|2832.65|2832.65|2832.65|2832.65|0
1655282450000|2022-06-15 08:40:50|2833.58|2833.58|2833.84|2833.84|2833.84|2833.84|2833.58|2833.58|0
1655282460000|2022-06-15 08:41:00|2833.71|2833.71|2833.98|2833.98|2833.98|2833.98|2833.61|2833.61|0
1655282500000|2022-06-15 08:41:40|2833.9|2833.9|2835.63|2835.63|2835.63|2835.63|2833.9|2833.9|0
1655282520000|2022-06-15 08:42:00|2835.67|2835.67|2835.85|2835.85|2835.85|2835.85|2835.63|2835.63|0
1655282570000|2022-06-15 08:42:50|2836.25|2836.25|2835.72|2835.72|2836.25|2836.25|2835.72|2835.72|0
1655282580000|2022-06-15 08:43:00|2835.62|2835.62|2835.35|2835.35|2835.75|2835.75|2835.35|2835.35|0
1655282590000|2022-06-15 08:43:10|2835.43|2835.43|2835.51|2835.51|2835.55|2835.55|2835.43|2835.43|0
1655282600000|2022-06-15 08:43:20|2835.6|2835.6|2835.55|2835.55|2835.6|2835.6|2835.55|2835.55|0
1655282630000|2022-06-15 08:43:50|2835.51|2835.51|2835.51|2835.51|2835.51|2835.51|2835.51|2835.51|0
1655282640000|2022-06-15 08:44:00|2835.25|2835.25|2835.29|2835.29|2835.29|2835.29|2835.25|2835.25|0
1655282650000|2022-06-15 08:44:10|2835.34|2835.34|2835.34|2835.34|2835.34|2835.34|2835.34|2835.34|0
1655282660000|2022-06-15 08:44:20|2835.38|2835.38|2835.38|2835.38|2835.38|2835.38|2835.38|2835.38|0
1655282670000|2022-06-15 08:44:30|2834.71|2834.71|2834.71|2834.71|2834.71|2834.71|2834.71|2834.71|0
1655282680000|2022-06-15 08:44:40|2834.84|2834.84|2834.95|2834.95|2834.95|2834.95|2834.84|2834.84|0
1655282690000|2022-06-15 08:44:50|2835.12|2835.12|2835.4|2835.4|2835.4|2835.4|2835.12|2835.12|0
1655282700000|2022-06-15 08:45:00|2835.48|2835.48|2835.03|2835.03|2835.48|2835.48|2835.03|2835.03|0
1655282760000|2022-06-15 08:46:00|2835.14|2835.14|2834.33|2834.33|2835.14|2835.14|2834.33|2834.33|0
1655282770000|2022-06-15 08:46:10|2834.52|2834.52|2834.38|2834.38|2834.52|2834.52|2834.38|2834.38|0
1655282780000|2022-06-15 08:46:20|2834.47|2834.47|2834.47|2834.47|2834.47|2834.47|2834.47|2834.47|0
1655282800000|2022-06-15 08:46:40|2834.43|2834.43|2834.23|2834.23|2834.43|2834.43|2834.23|2834.23|0
1655282810000|2022-06-15 08:46:50|2833.7|2833.7|2833.18|2833.18|2833.7|2833.7|2833.18|2833.18|0
1655282820000|2022-06-15 08:47:00|2832.92|2832.92|2832.92|2832.92|2832.92|2832.92|2832.92|2832.92|0
1655282830000|2022-06-15 08:47:10|2832.73|2832.73|2832.73|2832.73|2832.73|2832.73|2832.73|2832.73|0
1655282840000|2022-06-15 08:47:20|2832.77|2832.77|2832.66|2832.66|2832.77|2832.77|2832.66|2832.66|0
1655282880000|2022-06-15 08:48:00|2832.79|2832.79|2832.86|2832.86|2832.86|2832.86|2832.79|2832.79|0
1655282900000|2022-06-15 08:48:20|2833.04|2833.04|2833.56|2833.56|2833.56|2833.56|2833.04|2833.04|0
1655282910000|2022-06-15 08:48:30|2833.49|2833.49|2833.37|2833.37|2833.49|2833.49|2833.37|2833.37|0
1655282920000|2022-06-15 08:48:40|2833.44|2833.44|2833.56|2833.56|2833.56|2833.56|2833.44|2833.44|0
1655282940000|2022-06-15 08:49:00|2833.62|2833.62|2833.72|2833.72|2833.72|2833.72|2833.62|2833.62|0
1655282950000|2022-06-15 08:49:10|2833.7|2833.7|2833.74|2833.74|2833.74|2833.74|2833.7|2833.7|0
1655282970000|2022-06-15 08:49:30|2833.87|2833.87|2833.77|2833.77|2833.87|2833.87|2833.77|2833.77|0
1655282980000|2022-06-15 08:49:40|2833.64|2833.64|2833.57|2833.57|2833.77|2833.77|2833.57|2833.57|0
1655282990000|2022-06-15 08:49:50|2833.43|2833.43|2833.7|2833.7|2833.7|2833.7|2833.43|2833.43|0
1655283000000|2022-06-15 08:50:00|2833.63|2833.63|2833.63|2833.63|2833.63|2833.63|2833.36|2833.36|0
1655283010000|2022-06-15 08:50:10|2833.49|2833.49|2833.15|2833.15|2833.49|2833.49|2833.15|2833.15|0
1655283030000|2022-06-15 08:50:30|2832.84|2832.84|2832.7|2832.7|2832.84|2832.84|2832.7|2832.7|0
1655283040000|2022-06-15 08:50:40|2832.57|2832.57|2832.57|2832.57|2832.57|2832.57|2832.57|2832.57|0
1655283050000|2022-06-15 08:50:50|2832.44|2832.44|2832.3|2832.3|2832.44|2832.44|2832.3|2832.3|0
1655283060000|2022-06-15 08:51:00|2832.44|2832.44|2832.44|2832.44|2832.44|2832.44|2832.44|2832.44|0
1655283070000|2022-06-15 08:51:10|2832.32|2832.32|2831.45|2831.45|2832.32|2832.32|2831.45|2831.45|0
1655283080000|2022-06-15 08:51:20|2830.91|2830.91|2830.91|2830.91|2830.91|2830.91|2830.91|2830.91|0
1655283090000|2022-06-15 08:51:30|2830.78|2830.78|2830.74|2830.74|2830.78|2830.78|2830.61|2830.61|0
1655283100000|2022-06-15 08:51:40|2830.61|2830.61|2830.23|2830.23|2830.61|2830.61|2830.23|2830.23|0
1655283110000|2022-06-15 08:51:50|2830.63|2830.63|2830.63|2830.63|2830.63|2830.63|2830.63|2830.63|0
1655283120000|2022-06-15 08:52:00|2830.49|2830.49|2830.82|2830.82|2830.95|2830.95|2830.44|2830.44|0
1655283140000|2022-06-15 08:52:20|2830.94|2830.94|2830.82|2830.82|2830.94|2830.94|2830.82|2830.82|0
1655283160000|2022-06-15 08:52:40|2830.91|2830.91|2830.91|2830.91|2830.91|2830.91|2830.91|2830.91|0
1655283170000|2022-06-15 08:52:50|2830.83|2830.83|2830.75|2830.75|2830.83|2830.83|2830.75|2830.75|0
1655283180000|2022-06-15 08:53:00|2830.66|2830.66|2830.66|2830.66|2830.66|2830.66|2830.66|2830.66|0
1655283190000|2022-06-15 08:53:10|2830.74|2830.74|2830.96|2830.96|2831|2831|2830.74|2830.74|0
1655283200000|2022-06-15 08:53:20|2831.63|2831.63|2831.63|2831.63|2831.63|2831.63|2831.63|2831.63|0
1655283210000|2022-06-15 08:53:30|2831.76|2831.76|2831.76|2831.76|2831.76|2831.76|2831.76|2831.76|0
1655283240000|2022-06-15 08:54:00|2831.87|2831.87|2832.57|2832.57|2832.57|2832.57|2831.87|2831.87|0
1655283270000|2022-06-15 08:54:30|2832.41|2832.41|2831.79|2831.79|2832.41|2832.41|2831.74|2831.74|0
1655283280000|2022-06-15 08:54:40|2831.83|2831.83|2831.83|2831.83|2831.87|2831.87|2831.83|2831.83|0
1655283290000|2022-06-15 08:54:50|2831.91|2831.91|2831.83|2831.83|2831.91|2831.91|2831.83|2831.83|0
1655283300000|2022-06-15 08:55:00|2831.92|2831.92|2832.19|2832.19|2832.19|2832.19|2831.79|2831.79|0
1655283310000|2022-06-15 08:55:10|2832.29|2832.29|2832.08|2832.08|2832.37|2832.37|2832.08|2832.08|0
1655283320000|2022-06-15 08:55:20|2832.16|2832.16|2833.97|2833.97|2833.97|2833.97|2832.16|2832.16|0
1655283330000|2022-06-15 08:55:30|2834.1|2834.1|2834.34|2834.34|2834.37|2834.37|2834.1|2834.1|0
1655283340000|2022-06-15 08:55:40|2834.42|2834.42|2834.42|2834.42|2834.49|2834.49|2834.42|2834.42|0
1655283370000|2022-06-15 08:56:10|2834.53|2834.53|2834.68|2834.68|2834.73|2834.73|2834.53|2834.53|0
1655283380000|2022-06-15 08:56:20|2834.79|2834.79|2834.96|2834.96|2834.96|2834.96|2834.79|2834.79|0
1655283390000|2022-06-15 08:56:30|2834.87|2834.87|2834.87|2834.87|2834.87|2834.87|2834.87|2834.87|0
1655283410000|2022-06-15 08:56:50|2834.94|2834.94|2834.94|2834.94|2834.94|2834.94|2834.94|2834.94|0
1655283420000|2022-06-15 08:57:00|2834.92|2834.92|2835|2835|2835|2835|2834.92|2834.92|0
1655283430000|2022-06-15 08:57:10|2834.96|2834.96|2835|2835|2835|2835|2834.96|2834.96|0
1655283440000|2022-06-15 08:57:20|2834.92|2834.92|2834.88|2834.88|2834.92|2834.92|2834.88|2834.88|0
1655283450000|2022-06-15 08:57:30|2834.8|2834.8|2834.96|2834.96|2834.96|2834.96|2834.8|2834.8|0
1655283460000|2022-06-15 08:57:40|2835.22|2835.22|2835.62|2835.62|2835.76|2835.76|2835.22|2835.22|0
1655283480000|2022-06-15 08:58:00|2835.36|2835.36|2834.9|2834.9|2835.36|2835.36|2834.9|2834.9|0
1655283490000|2022-06-15 08:58:10|2835.31|2835.31|2835.38|2835.38|2835.38|2835.38|2835.31|2835.31|0
1655283500000|2022-06-15 08:58:20|2835.21|2835.21|2835.21|2835.21|2835.21|2835.21|2835.21|2835.21|0
1655283520000|2022-06-15 08:58:40|2835.28|2835.28|2835.28|2835.28|2835.28|2835.28|2835.28|2835.28|0
1655283530000|2022-06-15 08:58:50|2835.17|2835.17|2835.17|2835.17|2835.17|2835.17|2835.17|2835.17|0
1655283540000|2022-06-15 08:59:00|2834.91|2834.91|2834.82|2834.82|2834.91|2834.91|2834.72|2834.72|0
1655283550000|2022-06-15 08:59:10|2834.61|2834.61|2834.41|2834.41|2834.61|2834.61|2834.41|2834.41|0
1655283560000|2022-06-15 08:59:20|2834.59|2834.59|2834.37|2834.37|2834.59|2834.59|2834.19|2834.19|0
1655283590000|2022-06-15 08:59:50|2834.23|2834.23|2834.56|2834.56|2834.56|2834.56|2834.23|2834.23|0
1655283600000|2022-06-15 09:00:00|2834.64|2834.64|2835.11|2835.11|2835.11|2835.11|2834.64|2834.64|0
1655283610000|2022-06-15 09:00:10|2834.99|2834.99|2834.93|2834.93|2834.99|2834.99|2834.75|2834.75|0
1655283620000|2022-06-15 09:00:20|2834.62|2834.62|2834.08|2834.08|2834.62|2834.62|2834.08|2834.08|0
1655283630000|2022-06-15 09:00:30|2834.21|2834.21|2834.21|2834.21|2834.21|2834.21|2834.21|2834.21|0
1655283650000|2022-06-15 09:00:50|2834.17|2834.17|2834.14|2834.14|2834.54|2834.54|2834.14|2834.14|0
1655283660000|2022-06-15 09:01:00|2834.26|2834.26|2834.66|2834.66|2834.66|2834.66|2834.26|2834.26|0
1655283680000|2022-06-15 09:01:20|2834.43|2834.43|2834.43|2834.43|2834.43|2834.43|2834.43|2834.43|0
1655283690000|2022-06-15 09:01:30|2834.47|2834.47|2834.47|2834.47|2834.47|2834.47|2834.47|2834.47|0
1655283720000|2022-06-15 09:02:00|2834.54|2834.54|2834.38|2834.38|2834.68|2834.68|2834.38|2834.38|0
1655283730000|2022-06-15 09:02:10|2834.49|2834.49|2834.69|2834.69|2834.69|2834.69|2834.49|2834.49|0
1655283740000|2022-06-15 09:02:20|2834.83|2834.83|2834.83|2834.83|2834.83|2834.83|2834.83|2834.83|0
1655283770000|2022-06-15 09:02:50|2835|2835|2835|2835|2835|2835|2835|2835|0
1655283780000|2022-06-15 09:03:00|2835.08|2835.08|2835.08|2835.08|2835.08|2835.08|2835.04|2835.04|0
1655283800000|2022-06-15 09:03:20|2835.18|2835.18|2835.39|2835.39|2835.39|2835.39|2835.18|2835.18|0
1655283830000|2022-06-15 09:03:50|2835.8|2835.8|2835.9|2835.9|2835.9|2835.9|2835.7|2835.7|0
1655283860000|2022-06-15 09:04:20|2835.8|2835.8|2835.7|2835.7|2835.8|2835.8|2835.7|2835.7|0
1655283880000|2022-06-15 09:04:40|2835.62|2835.62|2835.62|2835.62|2835.62|2835.62|2835.62|2835.62|0
1655283890000|2022-06-15 09:04:50|2835.44|2835.44|2835.62|2835.62|2835.62|2835.62|2835.44|2835.44|0
1655283900000|2022-06-15 09:05:00|2835.66|2835.66|2835.66|2835.66|2835.66|2835.66|2835.66|2835.66|0
1655283930000|2022-06-15 09:05:30|2835.73|2835.73|2835.52|2835.52|2835.73|2835.73|2835.52|2835.52|0
1655283940000|2022-06-15 09:05:40|2835.6|2835.6|2835.74|2835.74|2835.74|2835.74|2835.6|2835.6|0
1655283950000|2022-06-15 09:05:50|2835.87|2835.87|2835.87|2835.87|2835.87|2835.87|2835.87|2835.87|0
1655283960000|2022-06-15 09:06:00|2836|2836|2836.27|2836.27|2836.27|2836.27|2836|2836|0
1655283970000|2022-06-15 09:06:10|2836.14|2836.14|2835.87|2835.87|2836.14|2836.14|2835.87|2835.87|0
1655284000000|2022-06-15 09:06:40|2836.03|2836.03|2836.03|2836.03|2836.03|2836.03|2836.03|2836.03|0
1655284010000|2022-06-15 09:06:50|2836|2836|2836.69|2836.69|2836.69|2836.69|2836|2836|0
1655284020000|2022-06-15 09:07:00|2836.77|2836.77|2836.89|2836.89|2836.89|2836.89|2836.77|2836.77|0
1655284040000|2022-06-15 09:07:20|2836.98|2836.98|2836.98|2836.98|2836.98|2836.98|2836.98|2836.98|0
1655284070000|2022-06-15 09:07:50|2836.9|2836.9|2836.82|2836.82|2836.9|2836.9|2836.82|2836.82|0
1655284080000|2022-06-15 09:08:00|2837.16|2837.16|2837.16|2837.16|2837.16|2837.16|2837.16|2837.16|0
1655284090000|2022-06-15 09:08:10|2836.36|2836.36|2836.36|2836.36|2836.36|2836.36|2836.36|2836.36|0
1655284100000|2022-06-15 09:08:20|2836.68|2836.68|2836.68|2836.68|2836.68|2836.68|2836.6|2836.6|0
1655284110000|2022-06-15 09:08:30|2836.6|2836.6|2836.34|2836.34|2836.6|2836.6|2836.34|2836.34|0
1655284120000|2022-06-15 09:08:40|2836.17|2836.17|2836.17|2836.17|2836.17|2836.17|2836.17|2836.17|0
1655284130000|2022-06-15 09:08:50|2835.81|2835.81|2835.77|2835.77|2835.81|2835.81|2835.57|2835.57|0
1655284140000|2022-06-15 09:09:00|2835.85|2835.85|2835.85|2835.85|2835.85|2835.85|2835.85|2835.85|0
1655284150000|2022-06-15 09:09:10|2835.41|2835.41|2834.44|2834.44|2835.41|2835.41|2834.44|2834.44|0
1655284160000|2022-06-15 09:09:20|2834.34|2834.34|2834.83|2834.83|2834.83|2834.83|2834.13|2834.13|0
1655284170000|2022-06-15 09:09:30|2834.73|2834.73|2834.42|2834.42|2834.73|2834.73|2834.39|2834.39|0
1655284180000|2022-06-15 09:09:40|2834.24|2834.24|2834.24|2834.24|2834.24|2834.24|2834.24|2834.24|0
1655284190000|2022-06-15 09:09:50|2834.11|2834.11|2833.73|2833.73|2834.11|2834.11|2833.73|2833.73|0
1655284200000|2022-06-15 09:10:00|2833.83|2833.83|2833.6|2833.6|2833.83|2833.83|2833.52|2833.52|0
1655284210000|2022-06-15 09:10:10|2833.49|2833.49|2833.89|2833.89|2833.89|2833.89|2833.49|2833.49|0
1655284220000|2022-06-15 09:10:20|2833.81|2833.81|2833.79|2833.79|2833.89|2833.89|2833.79|2833.79|0
1655284240000|2022-06-15 09:10:40|2833.66|2833.66|2832.8|2832.8|2833.66|2833.66|2832.69|2832.69|0
1655284250000|2022-06-15 09:10:50|2832.64|2832.64|2832.46|2832.46|2832.64|2832.64|2832.46|2832.46|0
1655284260000|2022-06-15 09:11:00|2832.28|2832.28|2832.28|2832.28|2832.28|2832.28|2832.28|2832.28|0
1655284270000|2022-06-15 09:11:10|2831.75|2831.75|2831.3|2831.3|2831.75|2831.75|2831.3|2831.3|0
1655284280000|2022-06-15 09:11:20|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|0
1655284290000|2022-06-15 09:11:30|2831.48|2831.48|2831.48|2831.48|2831.48|2831.48|2831.48|2831.48|0
1655284300000|2022-06-15 09:11:40|2831.28|2831.28|2831.28|2831.28|2831.28|2831.28|2831.28|2831.28|0
1655284310000|2022-06-15 09:11:50|2831.09|2831.09|2831.09|2831.09|2831.09|2831.09|2831.09|2831.09|0
1655284340000|2022-06-15 09:12:20|2830.88|2830.88|2830.88|2830.88|2830.88|2830.88|2830.88|2830.88|0
1655284350000|2022-06-15 09:12:30|2830.34|2830.34|2830.34|2830.34|2830.34|2830.34|2830.34|2830.34|0
1655284360000|2022-06-15 09:12:40|2830.23|2830.23|2830.5|2830.5|2830.5|2830.5|2830.23|2830.23|0
1655284420000|2022-06-15 09:13:40|2830.42|2830.42|2830.35|2830.35|2830.42|2830.42|2830.35|2830.35|0
1655284430000|2022-06-15 09:13:50|2830.23|2830.23|2830.23|2830.23|2830.23|2830.23|2830.23|2830.23|0
1655284440000|2022-06-15 09:14:00|2830.4|2830.4|2830.4|2830.4|2830.4|2830.4|2830.4|2830.4|0
1655284450000|2022-06-15 09:14:10|2830.26|2830.26|2830.26|2830.26|2830.26|2830.26|2830.26|2830.26|0
1655284470000|2022-06-15 09:14:30|2830.05|2830.05|2830.05|2830.05|2830.05|2830.05|2830.05|2830.05|0
1655284480000|2022-06-15 09:14:40|2829.52|2829.52|2829.79|2829.79|2829.79|2829.79|2829.52|2829.52|0
1655284490000|2022-06-15 09:14:50|2829.92|2829.92|2829.88|2829.88|2829.92|2829.92|2829.88|2829.88|0
1655284510000|2022-06-15 09:15:10|2829.8|2829.8|2829.88|2829.88|2829.88|2829.88|2829.8|2829.8|0
1655284530000|2022-06-15 09:15:30|2829.96|2829.96|2829.96|2829.96|2829.96|2829.96|2829.96|2829.96|0
1655284540000|2022-06-15 09:15:40|2830.12|2830.12|2830.29|2830.29|2830.29|2830.29|2830.12|2830.12|0
1655284560000|2022-06-15 09:16:00|2829.89|2829.89|2829.85|2829.85|2830.16|2830.16|2829.58|2829.58|0
1655284570000|2022-06-15 09:16:10|2829.45|2829.45|2829.45|2829.45|2829.45|2829.45|2829.45|2829.45|0
1655284580000|2022-06-15 09:16:20|2829.32|2829.32|2829.2|2829.2|2829.32|2829.32|2829.2|2829.2|0
1655284590000|2022-06-15 09:16:30|2829.58|2829.58|2829.13|2829.13|2829.58|2829.58|2829.13|2829.13|0
1655284610000|2022-06-15 09:16:50|2829.27|2829.27|2829.27|2829.27|2829.27|2829.27|2829.27|2829.27|0
1655284650000|2022-06-15 09:17:30|2829.18|2829.18|2830.17|2830.17|2830.17|2830.17|2829.18|2829.18|0
1655284660000|2022-06-15 09:17:40|2830.09|2830.09|2829.79|2829.79|2830.09|2830.09|2829.79|2829.79|0
1655284690000|2022-06-15 09:18:10|2829.89|2829.89|2830.28|2830.28|2830.28|2830.28|2829.89|2829.89|0
1655284720000|2022-06-15 09:18:40|2830.38|2830.38|2830.38|2830.38|2830.38|2830.38|2830.38|2830.38|0
1655284730000|2022-06-15 09:18:50|2830.59|2830.59|2830.77|2830.77|2830.77|2830.77|2830.59|2830.59|0
1655284740000|2022-06-15 09:19:00|2830.9|2830.9|2830.9|2830.9|2830.9|2830.9|2830.9|2830.9|0
1655284750000|2022-06-15 09:19:10|2831.17|2831.17|2830.84|2830.84|2831.17|2831.17|2830.77|2830.77|0
1655284780000|2022-06-15 09:19:40|2830.76|2830.76|2830.76|2830.76|2830.76|2830.76|2830.76|2830.76|0
1655284800000|2022-06-15 09:20:00|2830.55|2830.55|2830.48|2830.48|2830.55|2830.55|2830.37|2830.37|0
1655284830000|2022-06-15 09:20:30|2830.01|2830.01|2829.68|2829.68|2830.01|2830.01|2829.57|2829.57|0
1655284850000|2022-06-15 09:20:50|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|0
1655284870000|2022-06-15 09:21:10|2829.67|2829.67|2829.67|2829.67|2829.67|2829.67|2829.67|2829.67|0
1655284880000|2022-06-15 09:21:20|2829.55|2829.55|2829.47|2829.47|2829.55|2829.55|2829.47|2829.47|0
1655284930000|2022-06-15 09:22:10|2829.31|2829.31|2828.79|2828.79|2829.31|2829.31|2828.79|2828.79|0
1655284940000|2022-06-15 09:22:20|2828.57|2828.57|2828.41|2828.41|2828.57|2828.57|2828.41|2828.41|0
1655284950000|2022-06-15 09:22:30|2828.1|2828.1|2828.1|2828.1|2828.1|2828.1|2828.1|2828.1|0
1655284960000|2022-06-15 09:22:40|2827.69|2827.69|2825.91|2825.91|2827.69|2827.69|2825.91|2825.91|0
1655284970000|2022-06-15 09:22:50|2826.02|2826.02|2826.23|2826.23|2826.23|2826.23|2826.02|2826.02|0
1655284990000|2022-06-15 09:23:10|2826.12|2826.12|2826.02|2826.02|2826.12|2826.12|2826.02|2826.02|0
1655285010000|2022-06-15 09:23:30|2826.15|2826.15|2825.74|2825.74|2826.15|2826.15|2825.61|2825.61|0
1655285040000|2022-06-15 09:24:00|2825.81|2825.81|2825.84|2825.84|2825.84|2825.84|2825.81|2825.81|0
1655285050000|2022-06-15 09:24:10|2825.2|2825.2|2825.13|2825.13|2825.2|2825.2|2825.13|2825.13|0
1655285100000|2022-06-15 09:25:00|2825.52|2825.52|2826.24|2826.24|2826.24|2826.24|2825.52|2825.52|0
1655285120000|2022-06-15 09:25:20|2826.37|2826.37|2826.27|2826.27|2826.37|2826.37|2826.27|2826.27|0
1655285150000|2022-06-15 09:25:50|2826|2826|2825.73|2825.73|2826|2826|2825.73|2825.73|0
1655285200000|2022-06-15 09:26:40|2825.6|2825.6|2825.61|2825.61|2825.61|2825.61|2825.48|2825.48|0
1655285210000|2022-06-15 09:26:50|2825.74|2825.74|2825.74|2825.74|2825.74|2825.74|2825.74|2825.74|0
1655285220000|2022-06-15 09:27:00|2826.1|2826.1|2826|2826|2826.1|2826.1|2825.92|2825.92|0
1655285230000|2022-06-15 09:27:10|2826.32|2826.32|2826.43|2826.43|2826.43|2826.43|2826.32|2826.32|0
1655285250000|2022-06-15 09:27:30|2826.74|2826.74|2826.74|2826.74|2826.74|2826.74|2826.74|2826.74|0
1655285280000|2022-06-15 09:28:00|2827.27|2827.27|2827.51|2827.51|2827.51|2827.51|2827.27|2827.27|0
1655285290000|2022-06-15 09:28:10|2827.64|2827.64|2827.99|2827.99|2827.99|2827.99|2827.64|2827.64|0
1655285310000|2022-06-15 09:28:30|2828.13|2828.13|2828.13|2828.13|2828.13|2828.13|2828.13|2828.13|0
1655285320000|2022-06-15 09:28:40|2828.52|2828.52|2828.52|2828.52|2828.52|2828.52|2828.52|2828.52|0
1655285340000|2022-06-15 09:29:00|2828.6|2828.6|2828.6|2828.6|2828.6|2828.6|2828.6|2828.6|0
1655285350000|2022-06-15 09:29:10|2828.64|2828.64|2828.64|2828.64|2828.64|2828.64|2828.64|2828.64|0
1655285360000|2022-06-15 09:29:20|2829.16|2829.16|2829.16|2829.16|2829.16|2829.16|2829.16|2829.16|0
1655285370000|2022-06-15 09:29:30|2829.26|2829.26|2828.93|2828.93|2829.26|2829.26|2828.86|2828.86|0
1655285390000|2022-06-15 09:29:50|2829.04|2829.04|2829.04|2829.04|2829.04|2829.04|2829.04|2829.04|0
1655285460000|2022-06-15 09:31:00|2829.19|2829.19|2829.19|2829.19|2829.19|2829.19|2829.19|2829.19|0
1655285490000|2022-06-15 09:31:30|2829.32|2829.32|2828.82|2828.82|2829.32|2829.32|2828.82|2828.82|0
1655285540000|2022-06-15 09:32:20|2828.9|2828.9|2828.9|2828.9|2828.9|2828.9|2828.9|2828.9|0
1655285550000|2022-06-15 09:32:30|2829.01|2829.01|2829.28|2829.28|2829.28|2829.28|2829.01|2829.01|0
1655285570000|2022-06-15 09:32:50|2829.49|2829.49|2829.49|2829.49|2829.49|2829.49|2829.49|2829.49|0
1655285590000|2022-06-15 09:33:10|2829.66|2829.66|2829.85|2829.85|2829.85|2829.85|2829.66|2829.66|0
1655285620000|2022-06-15 09:33:40|2829.95|2829.95|2829.65|2829.65|2829.95|2829.95|2829.55|2829.55|0
1655285640000|2022-06-15 09:34:00|2829.83|2829.83|2829.83|2829.83|2829.83|2829.83|2829.83|2829.83|0
1655285660000|2022-06-15 09:34:20|2830.23|2830.23|2830.34|2830.34|2830.34|2830.34|2830.23|2830.23|0
1655285670000|2022-06-15 09:34:30|2830.42|2830.42|2831.12|2831.12|2831.12|2831.12|2830.42|2830.42|0
1655285680000|2022-06-15 09:34:40|2831.19|2831.19|2831.19|2831.19|2831.19|2831.19|2831.19|2831.19|0
1655285690000|2022-06-15 09:34:50|2830.87|2830.87|2831.3|2831.3|2831.3|2831.3|2830.87|2830.87|0
1655285710000|2022-06-15 09:35:10|2831.23|2831.23|2831.3|2831.3|2831.3|2831.3|2831.23|2831.23|0
1655285720000|2022-06-15 09:35:20|2831.37|2831.37|2831.37|2831.37|2831.37|2831.37|2831.37|2831.37|0
1655285730000|2022-06-15 09:35:30|2831.39|2831.39|2831.32|2831.32|2831.39|2831.39|2831.32|2831.32|0
1655285740000|2022-06-15 09:35:40|2831.39|2831.39|2831.32|2831.32|2831.39|2831.39|2831.32|2831.32|0
1655285770000|2022-06-15 09:36:10|2831.05|2831.05|2830.92|2830.92|2831.05|2831.05|2830.92|2830.92|0
1655285780000|2022-06-15 09:36:20|2831.18|2831.18|2831.45|2831.45|2831.45|2831.45|2831.18|2831.18|0
1655285800000|2022-06-15 09:36:40|2831.18|2831.18|2831.13|2831.13|2831.18|2831.18|2831.13|2831.13|0
1655285810000|2022-06-15 09:36:50|2831.16|2831.16|2831.16|2831.16|2831.16|2831.16|2831.16|2831.16|0
1655285830000|2022-06-15 09:37:10|2831.08|2831.08|2831.16|2831.16|2831.16|2831.16|2831.08|2831.08|0
1655285840000|2022-06-15 09:37:20|2831.29|2831.29|2831.33|2831.33|2831.33|2831.33|2831.29|2831.29|0
1655285850000|2022-06-15 09:37:30|2831.37|2831.37|2831.33|2831.33|2831.37|2831.37|2831.33|2831.33|0
1655285860000|2022-06-15 09:37:40|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|0
1655285890000|2022-06-15 09:38:10|2831.1|2831.1|2831.22|2831.22|2831.22|2831.22|2831.1|2831.1|0
1655285900000|2022-06-15 09:38:20|2831.3|2831.3|2831.37|2831.37|2831.37|2831.37|2831.3|2831.3|0
1655285920000|2022-06-15 09:38:40|2831.47|2831.47|2831.79|2831.79|2831.79|2831.79|2831.47|2831.47|0
1655285960000|2022-06-15 09:39:20|2831.39|2831.39|2831.39|2831.39|2831.39|2831.39|2831.39|2831.39|0
1655285970000|2022-06-15 09:39:30|2831.31|2831.31|2831.31|2831.31|2831.31|2831.31|2831.31|2831.31|0
1655285990000|2022-06-15 09:39:50|2831.39|2831.39|2831.39|2831.39|2831.39|2831.39|2831.39|2831.39|0
1655286010000|2022-06-15 09:40:10|2831.84|2831.84|2831.84|2831.84|2831.84|2831.84|2831.84|2831.84|0
1655286020000|2022-06-15 09:40:20|2831.97|2831.97|2832.24|2832.24|2832.24|2832.24|2831.97|2831.97|0
1655286030000|2022-06-15 09:40:30|2832.37|2832.37|2832.37|2832.37|2832.37|2832.37|2832.37|2832.37|0
1655286040000|2022-06-15 09:40:40|2832.09|2832.09|2832.36|2832.36|2832.4|2832.4|2832.09|2832.09|0
1655286060000|2022-06-15 09:41:00|2832.4|2832.4|2832.4|2832.4|2832.4|2832.4|2832.4|2832.4|0
1655286100000|2022-06-15 09:41:40|2832.58|2832.58|2832.65|2832.65|2832.68|2832.68|2832.28|2832.28|0
1655286110000|2022-06-15 09:41:50|2832.52|2832.52|2832.52|2832.52|2832.52|2832.52|2832.52|2832.52|0
1655286120000|2022-06-15 09:42:00|2832.39|2832.39|2832.39|2832.39|2832.39|2832.39|2832.39|2832.39|0
1655286130000|2022-06-15 09:42:10|2832.47|2832.47|2832.47|2832.47|2832.47|2832.47|2832.47|2832.47|0
1655286140000|2022-06-15 09:42:20|2832.49|2832.49|2832.49|2832.49|2832.49|2832.49|2832.49|2832.49|0
1655286150000|2022-06-15 09:42:30|2832.59|2832.59|2832.81|2832.81|2832.81|2832.81|2832.49|2832.49|0
1655286160000|2022-06-15 09:42:40|2833.34|2833.34|2833.56|2833.56|2833.56|2833.56|2833.34|2833.34|0
1655286170000|2022-06-15 09:42:50|2833.02|2833.02|2833.27|2833.27|2833.27|2833.27|2833.02|2833.02|0
1655286180000|2022-06-15 09:43:00|2833.14|2833.14|2833|2833|2833.14|2833.14|2833|2833|0
1655286190000|2022-06-15 09:43:10|2833.14|2833.14|2833.14|2833.14|2833.14|2833.14|2833|2833|0
1655286200000|2022-06-15 09:43:20|2833.22|2833.22|2833.22|2833.22|2833.22|2833.22|2833.22|2833.22|0
1655286220000|2022-06-15 09:43:40|2833.33|2833.33|2835.44|2835.44|2835.44|2835.44|2833.33|2833.33|0
1655286230000|2022-06-15 09:43:50|2835.71|2835.71|2835.6|2835.6|2835.95|2835.95|2835.52|2835.52|0
1655286240000|2022-06-15 09:44:00|2835.73|2835.73|2835.28|2835.28|2835.84|2835.84|2835.28|2835.28|0
1655286250000|2022-06-15 09:44:10|2835.18|2835.18|2835.29|2835.29|2835.29|2835.29|2835.18|2835.18|0
1655286260000|2022-06-15 09:44:20|2834.95|2834.95|2834.95|2834.95|2834.95|2834.95|2834.95|2834.95|0
1655286290000|2022-06-15 09:44:50|2835.03|2835.03|2835.03|2835.03|2835.03|2835.03|2835.03|2835.03|0
1655286320000|2022-06-15 09:45:20|2834.9|2834.9|2834.9|2834.9|2834.9|2834.9|2834.9|2834.9|0
1655286340000|2022-06-15 09:45:40|2834.82|2834.82|2834.82|2834.82|2834.82|2834.82|2834.82|2834.82|0
1655286360000|2022-06-15 09:46:00|2834.51|2834.51|2834.08|2834.08|2834.51|2834.51|2834.08|2834.08|0
1655286370000|2022-06-15 09:46:10|2834.06|2834.06|2834.06|2834.06|2834.06|2834.06|2834.06|2834.06|0
1655286380000|2022-06-15 09:46:20|2834.19|2834.19|2834.19|2834.19|2834.19|2834.19|2834.19|2834.19|0
1655286390000|2022-06-15 09:46:30|2834.11|2834.11|2834.11|2834.11|2834.11|2834.11|2834.11|2834.11|0
1655286400000|2022-06-15 09:46:40|2834.33|2834.33|2834.25|2834.25|2834.33|2834.33|2834.25|2834.25|0
1655286410000|2022-06-15 09:46:50|2834.07|2834.07|2834.07|2834.07|2834.07|2834.07|2834.07|2834.07|0
1655286420000|2022-06-15 09:47:00|2835.4|2835.4|2835.27|2835.27|2835.4|2835.4|2835.27|2835.27|0
1655286430000|2022-06-15 09:47:10|2835.16|2835.16|2835.18|2835.18|2835.18|2835.18|2835.16|2835.16|0
1655286450000|2022-06-15 09:47:30|2834.91|2834.91|2835.45|2835.45|2835.45|2835.45|2834.91|2834.91|0
1655286460000|2022-06-15 09:47:40|2835.37|2835.37|2835.37|2835.37|2835.37|2835.37|2835.37|2835.37|0
1655286470000|2022-06-15 09:47:50|2835.33|2835.33|2835.33|2835.33|2835.33|2835.33|2835.33|2835.33|0
1655286490000|2022-06-15 09:48:10|2835.99|2835.99|2835.99|2835.99|2835.99|2835.99|2835.99|2835.99|0
1655286500000|2022-06-15 09:48:20|2836.79|2836.79|2836.79|2836.79|2836.79|2836.79|2836.79|2836.79|0
1655286530000|2022-06-15 09:48:50|2836.39|2836.39|2836.79|2836.79|2836.79|2836.79|2836.39|2836.39|0
1655286560000|2022-06-15 09:49:20|2836.75|2836.75|2836.86|2836.86|2836.86|2836.86|2836.75|2836.75|0
1655286570000|2022-06-15 09:49:30|2836.78|2836.78|2836.41|2836.41|2836.78|2836.78|2836.41|2836.41|0
1655286580000|2022-06-15 09:49:40|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|0
1655286600000|2022-06-15 09:50:00|2836.14|2836.14|2836.14|2836.14|2836.14|2836.14|2836.14|2836.14|0
1655286610000|2022-06-15 09:50:10|2836.02|2836.02|2836.02|2836.02|2836.02|2836.02|2836.02|2836.02|0
1655286660000|2022-06-15 09:51:00|2835.49|2835.49|2835.57|2835.57|2835.57|2835.57|2835.49|2835.49|0
1655286670000|2022-06-15 09:51:10|2835.65|2835.65|2835.65|2835.65|2835.65|2835.65|2835.65|2835.65|0
1655286680000|2022-06-15 09:51:20|2835.58|2835.58|2836.67|2836.67|2836.78|2836.78|2835.58|2835.58|0
1655286700000|2022-06-15 09:51:40|2836.94|2836.94|2836.94|2836.94|2836.94|2836.94|2836.94|2836.94|0
1655286740000|2022-06-15 09:52:20|2837.02|2837.02|2837.02|2837.02|2837.02|2837.02|2837.02|2837.02|0
1655286750000|2022-06-15 09:52:30|2837.95|2837.95|2837.95|2837.95|2837.95|2837.95|2837.95|2837.95|0
1655286760000|2022-06-15 09:52:40|2837.91|2837.91|2837.91|2837.91|2837.91|2837.91|2837.91|2837.91|0
1655286790000|2022-06-15 09:53:10|2838.57|2838.57|2838.63|2838.63|2838.63|2838.63|2838.5|2838.5|0
1655286800000|2022-06-15 09:53:20|2838.79|2838.79|2838.79|2838.79|2838.79|2838.79|2838.79|2838.79|0
1655286810000|2022-06-15 09:53:30|2838.83|2838.83|2838.79|2838.79|2838.83|2838.83|2838.79|2838.79|0
1655286820000|2022-06-15 09:53:40|2838.84|2838.84|2838.84|2838.84|2838.84|2838.84|2838.84|2838.84|0
1655286830000|2022-06-15 09:53:50|2838.71|2838.71|2838.71|2838.71|2838.71|2838.71|2838.71|2838.71|0
1655286840000|2022-06-15 09:54:00|2838.67|2838.67|2838.67|2838.67|2838.67|2838.67|2838.67|2838.67|0
1655286870000|2022-06-15 09:54:30|2838.8|2838.8|2838.8|2838.8|2838.8|2838.8|2838.8|2838.8|0
1655286890000|2022-06-15 09:54:50|2838.75|2838.75|2838.75|2838.75|2838.75|2838.75|2838.75|2838.75|0
1655286900000|2022-06-15 09:55:00|2838.62|2838.62|2838.62|2838.62|2838.62|2838.62|2838.62|2838.62|0
1655286910000|2022-06-15 09:55:10|2838.74|2838.74|2838.74|2838.74|2838.74|2838.74|2838.74|2838.74|0
1655286920000|2022-06-15 09:55:20|2838.61|2838.61|2838.61|2838.61|2838.61|2838.61|2838.61|2838.61|0
1655286930000|2022-06-15 09:55:30|2838.43|2838.43|2838.43|2838.43|2838.43|2838.43|2838.43|2838.43|0
1655286950000|2022-06-15 09:55:50|2838.17|2838.17|2838.03|2838.03|2838.17|2838.17|2838.01|2838.01|0
1655286960000|2022-06-15 09:56:00|2838.15|2838.15|2838.03|2838.03|2838.15|2838.15|2838.03|2838.03|0
1655286980000|2022-06-15 09:56:20|2837.77|2837.77|2837.63|2837.63|2837.77|2837.77|2837.63|2837.63|0
1655286990000|2022-06-15 09:56:30|2837.5|2837.5|2837.77|2837.77|2837.77|2837.77|2837.5|2837.5|0
1655287010000|2022-06-15 09:56:50|2837.63|2837.63|2837.63|2837.63|2837.63|2837.63|2837.63|2837.63|0
1655287060000|2022-06-15 09:57:40|2837.84|2837.84|2837.84|2837.84|2837.84|2837.84|2837.84|2837.84|0
1655287070000|2022-06-15 09:57:50|2838.02|2838.02|2838.02|2838.02|2838.02|2838.02|2838.02|2838.02|0
1655287090000|2022-06-15 09:58:10|2837.94|2837.94|2837.94|2837.94|2837.94|2837.94|2837.94|2837.94|0
1655287110000|2022-06-15 09:58:30|2837.6|2837.6|2837.6|2837.6|2837.6|2837.6|2837.6|2837.6|0
1655287120000|2022-06-15 09:58:40|2837.7|2837.7|2837.7|2837.7|2837.7|2837.7|2837.7|2837.7|0
1655287130000|2022-06-15 09:58:50|2836.9|2836.9|2836.9|2836.9|2836.9|2836.9|2836.9|2836.9|0
1655287140000|2022-06-15 09:59:00|2836.77|2836.77|2837.43|2837.43|2837.52|2837.52|2836.77|2836.77|0
1655287150000|2022-06-15 09:59:10|2838.17|2838.17|2838.22|2838.22|2838.3|2838.3|2838.17|2838.17|0
1655287160000|2022-06-15 09:59:20|2838.33|2838.33|2838.33|2838.33|2838.33|2838.33|2838.33|2838.33|0
1655287170000|2022-06-15 09:59:30|2838.25|2838.25|2838.46|2838.46|2838.46|2838.46|2838.25|2838.25|0
1655287200000|2022-06-15 10:00:00|2838.39|2838.39|2838.18|2838.18|2838.39|2838.39|2838.18|2838.18|0
1655287230000|2022-06-15 10:00:30|2837.93|2837.93|2837.88|2837.88|2837.97|2837.97|2837.71|2837.71|0
1655287250000|2022-06-15 10:00:50|2837.8|2837.8|2837.8|2837.8|2837.8|2837.8|2837.8|2837.8|0
1655287260000|2022-06-15 10:01:00|2837.24|2837.24|2837.07|2837.07|2837.24|2837.24|2837.07|2837.07|0
1655287270000|2022-06-15 10:01:10|2836.16|2836.16|2835.8|2835.8|2836.16|2836.16|2835.8|2835.8|0
1655287280000|2022-06-15 10:01:20|2835.65|2835.65|2835.54|2835.54|2835.65|2835.65|2835.54|2835.54|0
1655287300000|2022-06-15 10:01:40|2835.64|2835.64|2835.64|2835.64|2835.64|2835.64|2835.64|2835.64|0
1655287320000|2022-06-15 10:02:00|2834.56|2834.56|2834.36|2834.36|2834.56|2834.56|2834.36|2834.36|0
1655287330000|2022-06-15 10:02:10|2834.26|2834.26|2834.52|2834.52|2834.52|2834.52|2834.26|2834.26|0
1655287350000|2022-06-15 10:02:30|2834.32|2834.32|2834.32|2834.32|2834.32|2834.32|2834.32|2834.32|0
1655287390000|2022-06-15 10:03:10|2834.53|2834.53|2834.53|2834.53|2834.53|2834.53|2834.53|2834.53|0
1655287410000|2022-06-15 10:03:30|2834.32|2834.32|2834.27|2834.27|2834.32|2834.32|2834.27|2834.27|0
1655287420000|2022-06-15 10:03:40|2834.03|2834.03|2834.19|2834.19|2834.19|2834.19|2834.03|2834.03|0
1655287430000|2022-06-15 10:03:50|2834.11|2834.11|2834.11|2834.11|2834.11|2834.11|2834.11|2834.11|0
1655287440000|2022-06-15 10:04:00|2834.22|2834.22|2834.22|2834.22|2834.22|2834.22|2834.22|2834.22|0
1655287460000|2022-06-15 10:04:20|2834.32|2834.32|2834.32|2834.32|2834.32|2834.32|2834.32|2834.32|0
1655287470000|2022-06-15 10:04:30|2834.22|2834.22|2834.22|2834.22|2834.22|2834.22|2834.22|2834.22|0
1655287500000|2022-06-15 10:05:00|2834.14|2834.14|2834.14|2834.14|2834.14|2834.14|2834.14|2834.14|0
1655287510000|2022-06-15 10:05:10|2834.08|2834.08|2833.85|2833.85|2834.08|2834.08|2833.85|2833.85|0
1655287520000|2022-06-15 10:05:20|2833.98|2833.98|2834.17|2834.17|2834.27|2834.27|2833.98|2833.98|0
1655287550000|2022-06-15 10:05:50|2834.11|2834.11|2834.11|2834.11|2834.11|2834.11|2834.11|2834.11|0
1655287570000|2022-06-15 10:06:10|2833.58|2833.58|2833.47|2833.47|2833.58|2833.58|2833.47|2833.47|0
1655287580000|2022-06-15 10:06:20|2833.16|2833.16|2832.27|2832.27|2833.16|2833.16|2832.27|2832.27|0
1655287600000|2022-06-15 10:06:40|2832|2832|2831.81|2831.81|2832|2832|2831.81|2831.81|0
1655287620000|2022-06-15 10:07:00|2831.19|2831.19|2831.19|2831.19|2831.19|2831.19|2831.19|2831.19|0
1655287630000|2022-06-15 10:07:10|2831.5|2831.5|2831.47|2831.47|2831.58|2831.58|2831.47|2831.47|0
1655287640000|2022-06-15 10:07:20|2831.37|2831.37|2831.37|2831.37|2831.37|2831.37|2831.37|2831.37|0
1655287650000|2022-06-15 10:07:30|2831.55|2831.55|2831.33|2831.33|2831.55|2831.55|2831.33|2831.33|0
1655287660000|2022-06-15 10:07:40|2831.2|2831.2|2831.21|2831.21|2831.21|2831.21|2831.13|2831.13|0
1655287670000|2022-06-15 10:07:50|2831.13|2831.13|2831.23|2831.23|2831.23|2831.23|2831.13|2831.13|0
1655287680000|2022-06-15 10:08:00|2831.07|2831.07|2831.21|2831.21|2831.34|2831.34|2831.07|2831.07|0
1655287690000|2022-06-15 10:08:10|2831.34|2831.34|2831.34|2831.34|2831.34|2831.34|2831.34|2831.34|0
1655287740000|2022-06-15 10:09:00|2831.07|2831.07|2831.07|2831.07|2831.07|2831.07|2831.07|2831.07|0
1655287750000|2022-06-15 10:09:10|2830.83|2830.83|2830.83|2830.83|2830.83|2830.83|2830.83|2830.83|0
1655287800000|2022-06-15 10:10:00|2830.76|2830.76|2830.76|2830.76|2830.76|2830.76|2830.76|2830.76|0
1655287810000|2022-06-15 10:10:10|2830.83|2830.83|2830.83|2830.83|2830.83|2830.83|2830.83|2830.83|0
1655287850000|2022-06-15 10:10:50|2831.1|2831.1|2831.1|2831.1|2831.1|2831.1|2831.1|2831.1|0
1655287860000|2022-06-15 10:11:00|2830.97|2830.97|2830.97|2830.97|2830.97|2830.97|2830.97|2830.97|0
1655287900000|2022-06-15 10:11:40|2830.9|2830.9|2830.97|2830.97|2830.97|2830.97|2830.9|2830.9|0
1655287910000|2022-06-15 10:11:50|2830.89|2830.89|2831.04|2831.04|2831.04|2831.04|2830.89|2830.89|0
1655287950000|2022-06-15 10:12:30|2830.92|2830.92|2830.92|2830.92|2830.92|2830.92|2830.92|2830.92|0
1655287980000|2022-06-15 10:13:00|2830.84|2830.84|2830.69|2830.69|2830.84|2830.84|2830.69|2830.69|0
1655287990000|2022-06-15 10:13:10|2830.87|2830.87|2830.93|2830.93|2831.04|2831.04|2830.87|2830.87|0
1655288010000|2022-06-15 10:13:30|2831.17|2831.17|2831.17|2831.17|2831.17|2831.17|2831.17|2831.17|0
1655288050000|2022-06-15 10:14:10|2831.09|2831.09|2831.09|2831.09|2831.09|2831.09|2831.09|2831.09|0
1655288080000|2022-06-15 10:14:40|2830.82|2830.82|2830.82|2830.82|2830.82|2830.82|2830.82|2830.82|0
1655288100000|2022-06-15 10:15:00|2830.8|2830.8|2830.54|2830.54|2830.82|2830.82|2830.54|2830.54|0
1655288110000|2022-06-15 10:15:10|2830.61|2830.61|2830.61|2830.61|2830.61|2830.61|2830.61|2830.61|0
1655288120000|2022-06-15 10:15:20|2831.01|2831.01|2831.59|2831.59|2831.59|2831.59|2831.01|2831.01|0
1655288130000|2022-06-15 10:15:30|2831.51|2831.51|2831.51|2831.51|2831.51|2831.51|2831.51|2831.51|0
1655288140000|2022-06-15 10:15:40|2831.61|2831.61|2831.88|2831.88|2831.88|2831.88|2831.61|2831.61|0
1655288160000|2022-06-15 10:16:00|2831.98|2831.98|2832|2832|2832.08|2832.08|2831.98|2831.98|0
1655288170000|2022-06-15 10:16:10|2831.9|2831.9|2831.93|2831.93|2831.93|2831.93|2831.83|2831.83|0
1655288190000|2022-06-15 10:16:30|2831.66|2831.66|2831.65|2831.65|2831.66|2831.66|2831.5|2831.5|0
1655288200000|2022-06-15 10:16:40|2831.61|2831.61|2831.61|2831.61|2831.61|2831.61|2831.61|2831.61|0
1655288210000|2022-06-15 10:16:50|2831.51|2831.51|2831.12|2831.12|2831.51|2831.51|2831.12|2831.12|0
1655288220000|2022-06-15 10:17:00|2831.07|2831.07|2831.07|2831.07|2831.07|2831.07|2831.07|2831.07|0
1655288250000|2022-06-15 10:17:30|2830.94|2830.94|2831.07|2831.07|2831.07|2831.07|2830.94|2830.94|0
1655288300000|2022-06-15 10:18:20|2831.17|2831.17|2831.12|2831.12|2831.17|2831.17|2831.12|2831.12|0
1655288310000|2022-06-15 10:18:30|2831.17|2831.17|2831.44|2831.44|2831.44|2831.44|2831.12|2831.12|0
1655288320000|2022-06-15 10:18:40|2831.52|2831.52|2831.64|2831.64|2831.64|2831.64|2831.52|2831.52|0
1655288340000|2022-06-15 10:19:00|2832.28|2832.28|2832.59|2832.59|2832.59|2832.59|2832.28|2832.28|0
1655288350000|2022-06-15 10:19:10|2832.67|2832.67|2832.67|2832.67|2832.67|2832.67|2832.67|2832.67|0
1655288360000|2022-06-15 10:19:20|2832.75|2832.75|2832.75|2832.75|2832.75|2832.75|2832.75|2832.75|0
1655288370000|2022-06-15 10:19:30|2832.48|2832.48|2832.61|2832.61|2832.88|2832.88|2832.48|2832.48|0
1655288390000|2022-06-15 10:19:50|2832.48|2832.48|2832.48|2832.48|2832.48|2832.48|2832.48|2832.48|0
1655288450000|2022-06-15 10:20:50|2832.35|2832.35|2832.35|2832.35|2832.35|2832.35|2832.35|2832.35|0
1655288460000|2022-06-15 10:21:00|2831.95|2831.95|2831.95|2831.95|2831.95|2831.95|2831.95|2831.95|0
1655288470000|2022-06-15 10:21:10|2831.89|2831.89|2831.89|2831.89|2831.89|2831.89|2831.89|2831.89|0
1655288510000|2022-06-15 10:21:50|2831.73|2831.73|2831.73|2831.73|2831.73|2831.73|2831.73|2831.73|0
1655288520000|2022-06-15 10:22:00|2831.89|2831.89|2832.13|2832.13|2832.13|2832.13|2831.89|2831.89|0
1655288530000|2022-06-15 10:22:10|2831.81|2831.81|2831.81|2831.81|2831.81|2831.81|2831.81|2831.81|0
1655288540000|2022-06-15 10:22:20|2831.73|2831.73|2831.73|2831.73|2831.73|2831.73|2831.73|2831.73|0
1655288550000|2022-06-15 10:22:30|2832.13|2832.13|2832.27|2832.27|2832.27|2832.27|2832.13|2832.13|0
1655288560000|2022-06-15 10:22:40|2832.53|2832.53|2832.53|2832.53|2832.53|2832.53|2832.53|2832.53|0
1655288600000|2022-06-15 10:23:20|2832.4|2832.4|2832.4|2832.4|2832.4|2832.4|2832.4|2832.4|0
1655288660000|2022-06-15 10:24:20|2832.43|2832.43|2832.34|2832.34|2832.43|2832.43|2832.34|2832.34|0
1655288670000|2022-06-15 10:24:30|2832.44|2832.44|2833.01|2833.01|2833.01|2833.01|2832.2|2832.2|0
1655288680000|2022-06-15 10:24:40|2833.28|2833.28|2833.08|2833.08|2833.32|2833.32|2833.08|2833.08|0
1655288700000|2022-06-15 10:25:00|2832.98|2832.98|2833.05|2833.05|2833.05|2833.05|2832.98|2832.98|0
1655288720000|2022-06-15 10:25:20|2833.16|2833.16|2833.16|2833.16|2833.16|2833.16|2833.16|2833.16|0
1655288760000|2022-06-15 10:26:00|2833.42|2833.42|2833.29|2833.29|2833.42|2833.42|2833.29|2833.29|0
1655288790000|2022-06-15 10:26:30|2833.06|2833.06|2833.06|2833.06|2833.06|2833.06|2833.06|2833.06|0
1655288800000|2022-06-15 10:26:40|2833.49|2833.49|2833.6|2833.6|2833.6|2833.6|2833.49|2833.49|0
1655288810000|2022-06-15 10:26:50|2833.47|2833.47|2833.39|2833.39|2833.47|2833.47|2833.39|2833.39|0
1655288840000|2022-06-15 10:27:20|2833.31|2833.31|2833.31|2833.31|2833.31|2833.31|2833.31|2833.31|0
1655288880000|2022-06-15 10:28:00|2833.42|2833.42|2833.42|2833.42|2833.42|2833.42|2833.42|2833.42|0
1655288890000|2022-06-15 10:28:10|2833.11|2833.11|2833.08|2833.08|2833.11|2833.11|2833.08|2833.08|0
1655288920000|2022-06-15 10:28:40|2832.94|2832.94|2833.08|2833.08|2833.08|2833.08|2832.94|2832.94|0
1655288940000|2022-06-15 10:29:00|2832.94|2832.94|2832.94|2832.94|2832.94|2832.94|2832.94|2832.94|0
1655288950000|2022-06-15 10:29:10|2833.02|2833.02|2833.03|2833.03|2833.11|2833.11|2833.02|2833.02|0
1655288960000|2022-06-15 10:29:20|2832.98|2832.98|2833.18|2833.18|2833.18|2833.18|2832.98|2832.98|0
1655288970000|2022-06-15 10:29:30|2833.58|2833.58|2833.58|2833.58|2833.58|2833.58|2833.58|2833.58|0
1655289000000|2022-06-15 10:30:00|2833.54|2833.54|2833.91|2833.91|2833.91|2833.91|2833.54|2833.54|0
1655289020000|2022-06-15 10:30:20|2834.02|2834.02|2834.02|2834.02|2834.02|2834.02|2834.02|2834.02|0
1655289030000|2022-06-15 10:30:30|2833.75|2833.75|2833.75|2833.75|2833.75|2833.75|2833.75|2833.75|0
1655289040000|2022-06-15 10:30:40|2833.49|2833.49|2833.33|2833.33|2833.49|2833.49|2833.06|2833.06|0
1655289050000|2022-06-15 10:30:50|2833.17|2833.17|2833.17|2833.17|2833.17|2833.17|2833.17|2833.17|0
1655289060000|2022-06-15 10:31:00|2833.04|2833.04|2833.04|2833.04|2833.04|2833.04|2833.04|2833.04|0
1655289080000|2022-06-15 10:31:20|2833.11|2833.11|2832.98|2832.98|2833.24|2833.24|2832.98|2832.98|0
1655289100000|2022-06-15 10:31:40|2833.24|2833.24|2833.11|2833.11|2833.24|2833.24|2833.11|2833.11|0
1655289130000|2022-06-15 10:32:10|2833.35|2833.35|2835.94|2835.94|2836.07|2836.07|2833.35|2833.35|0
1655289140000|2022-06-15 10:32:20|2836.08|2836.08|2835.82|2835.82|2836.08|2836.08|2835.82|2835.82|0
1655289160000|2022-06-15 10:32:40|2835.75|2835.75|2835.75|2835.75|2835.75|2835.75|2835.75|2835.75|0
1655289180000|2022-06-15 10:33:00|2835.88|2835.88|2836.01|2836.01|2836.01|2836.01|2835.88|2835.88|0
1655289220000|2022-06-15 10:33:40|2835.94|2835.94|2835.87|2835.87|2835.94|2835.94|2835.87|2835.87|0
1655289270000|2022-06-15 10:34:30|2835.33|2835.33|2834.8|2834.8|2835.33|2835.33|2834.8|2834.8|0
1655289280000|2022-06-15 10:34:40|2834.53|2834.53|2833.39|2833.39|2834.67|2834.67|2833.39|2833.39|0
1655289290000|2022-06-15 10:34:50|2833.79|2833.79|2834.05|2834.05|2834.05|2834.05|2833.79|2833.79|0
1655289320000|2022-06-15 10:35:20|2834|2834|2834|2834|2834|2834|2834|2834|0
1655289360000|2022-06-15 10:36:00|2833.74|2833.74|2834|2834|2834|2834|2833.74|2833.74|0
1655289370000|2022-06-15 10:36:10|2833.74|2833.74|2833.83|2833.83|2833.83|2833.83|2833.74|2833.74|0
1655289380000|2022-06-15 10:36:20|2833.92|2833.92|2833.92|2833.92|2833.92|2833.92|2833.92|2833.92|0
1655289400000|2022-06-15 10:36:40|2833.79|2833.79|2833.79|2833.79|2833.79|2833.79|2833.79|2833.79|0
1655289410000|2022-06-15 10:36:50|2834.19|2834.19|2833.92|2833.92|2834.19|2834.19|2833.92|2833.92|0
1655289450000|2022-06-15 10:37:30|2834.01|2834.01|2833.82|2833.82|2834.09|2834.09|2833.82|2833.82|0
1655289460000|2022-06-15 10:37:40|2834.22|2834.22|2834.23|2834.23|2834.23|2834.23|2834.14|2834.14|0
1655289470000|2022-06-15 10:37:50|2834.1|2834.1|2834.1|2834.1|2834.1|2834.1|2834.1|2834.1|0
1655289480000|2022-06-15 10:38:00|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|0
1655289490000|2022-06-15 10:38:10|2834.26|2834.26|2834.67|2834.67|2834.67|2834.67|2834.18|2834.18|0
1655289520000|2022-06-15 10:38:40|2834.57|2834.57|2834.57|2834.57|2834.57|2834.57|2834.57|2834.57|0
1655289540000|2022-06-15 10:39:00|2834.72|2834.72|2834.72|2834.72|2834.72|2834.72|2834.72|2834.72|0
1655289560000|2022-06-15 10:39:20|2834.58|2834.58|2834.72|2834.72|2834.72|2834.72|2834.48|2834.48|0
1655289590000|2022-06-15 10:39:50|2834.8|2834.8|2834.8|2834.8|2834.8|2834.8|2834.8|2834.8|0
1655289600000|2022-06-15 10:40:00|2834.67|2834.67|2834.67|2834.67|2834.67|2834.67|2834.67|2834.67|0
1655289660000|2022-06-15 10:41:00|2834.58|2834.58|2835.56|2835.56|2835.56|2835.56|2834.48|2834.48|0
1655289680000|2022-06-15 10:41:20|2835.7|2835.7|2835.7|2835.7|2835.7|2835.7|2835.7|2835.7|0
1655289690000|2022-06-15 10:41:30|2835.83|2835.83|2835.83|2835.83|2835.83|2835.83|2835.83|2835.83|0
1655289710000|2022-06-15 10:41:50|2836.01|2836.01|2837.16|2837.16|2837.16|2837.16|2836.01|2836.01|0
1655289740000|2022-06-15 10:42:20|2837.04|2837.04|2837.04|2837.04|2837.04|2837.04|2837.04|2837.04|0
1655289750000|2022-06-15 10:42:30|2837.31|2837.31|2837.23|2837.23|2837.31|2837.31|2837.23|2837.23|0
1655289760000|2022-06-15 10:42:40|2837.13|2837.13|2837.13|2837.13|2837.13|2837.13|2837.13|2837.13|0
1655289790000|2022-06-15 10:43:10|2837.02|2837.02|2836.86|2836.86|2837.02|2837.02|2836.86|2836.86|0
1655289800000|2022-06-15 10:43:20|2836.6|2836.6|2836.6|2836.6|2836.6|2836.6|2836.6|2836.6|0
1655289820000|2022-06-15 10:43:40|2836.42|2836.42|2836.42|2836.42|2836.42|2836.42|2836.42|2836.42|0
1655289830000|2022-06-15 10:43:50|2836.32|2836.32|2836.45|2836.45|2836.45|2836.45|2836.32|2836.32|0
1655289840000|2022-06-15 10:44:00|2836.38|2836.38|2836.51|2836.51|2836.51|2836.51|2836.38|2836.38|0
1655289850000|2022-06-15 10:44:10|2836.64|2836.64|2836.5|2836.5|2836.64|2836.64|2836.5|2836.5|0
1655289860000|2022-06-15 10:44:20|2836.41|2836.41|2836.41|2836.41|2836.41|2836.41|2836.41|2836.41|0
1655289870000|2022-06-15 10:44:30|2836.63|2836.63|2836.63|2836.63|2836.63|2836.63|2836.63|2836.63|0
1655289920000|2022-06-15 10:45:20|2836.53|2836.53|2836.53|2836.53|2836.53|2836.53|2836.53|2836.53|0
1655289930000|2022-06-15 10:45:30|2836.26|2836.26|2836.3|2836.3|2836.3|2836.3|2836.26|2836.26|0
1655289950000|2022-06-15 10:45:50|2836.25|2836.25|2836.25|2836.25|2836.25|2836.25|2836.25|2836.25|0
1655289980000|2022-06-15 10:46:20|2835.85|2835.85|2835.85|2835.85|2835.85|2835.85|2835.85|2835.85|0
1655289990000|2022-06-15 10:46:30|2835.73|2835.73|2835.73|2835.73|2835.73|2835.73|2835.73|2835.73|0
1655290020000|2022-06-15 10:47:00|2835.85|2835.85|2835.74|2835.74|2835.85|2835.85|2835.74|2835.74|0
1655290030000|2022-06-15 10:47:10|2835.72|2835.72|2835.77|2835.77|2835.77|2835.77|2835.72|2835.72|0
1655290040000|2022-06-15 10:47:20|2835.99|2835.99|2835.99|2835.99|2835.99|2835.99|2835.99|2835.99|0
1655290070000|2022-06-15 10:47:50|2835.86|2835.86|2835.86|2835.86|2835.86|2835.86|2835.86|2835.86|0
1655290100000|2022-06-15 10:48:20|2835.99|2835.99|2836.12|2836.12|2836.12|2836.12|2835.99|2835.99|0
1655290140000|2022-06-15 10:49:00|2835.99|2835.99|2835.99|2835.99|2835.99|2835.99|2835.99|2835.99|0
1655290190000|2022-06-15 10:49:50|2835.89|2835.89|2835.89|2835.89|2835.89|2835.89|2835.89|2835.89|0
1655290210000|2022-06-15 10:50:10|2835.78|2835.78|2835.52|2835.52|2835.78|2835.78|2835.52|2835.52|0
1655290220000|2022-06-15 10:50:20|2835.01|2835.01|2835.24|2835.24|2835.32|2835.32|2835.01|2835.01|0
1655290230000|2022-06-15 10:50:30|2835.32|2835.32|2835.24|2835.24|2835.32|2835.32|2835.24|2835.24|0
1655290260000|2022-06-15 10:51:00|2835.37|2835.37|2835.5|2835.5|2835.5|2835.5|2835.37|2835.37|0
1655290270000|2022-06-15 10:51:10|2835.61|2835.61|2835.61|2835.61|2835.61|2835.61|2835.61|2835.61|0
1655290320000|2022-06-15 10:52:00|2835.47|2835.47|2835.47|2835.47|2835.47|2835.47|2835.47|2835.47|0
1655290360000|2022-06-15 10:52:40|2835.55|2835.55|2835.55|2835.55|2835.55|2835.55|2835.55|2835.55|0
1655290400000|2022-06-15 10:53:20|2835.65|2835.65|2835.65|2835.65|2835.65|2835.65|2835.65|2835.65|0
1655290430000|2022-06-15 10:53:50|2835.61|2835.61|2835.48|2835.48|2835.61|2835.61|2835.48|2835.48|0
1655290440000|2022-06-15 10:54:00|2835.58|2835.58|2835.37|2835.37|2835.58|2835.58|2835.37|2835.37|0
1655290470000|2022-06-15 10:54:30|2835.27|2835.27|2835.37|2835.37|2835.37|2835.37|2835.27|2835.27|0
1655290490000|2022-06-15 10:54:50|2835.51|2835.51|2835.51|2835.51|2835.51|2835.51|2835.51|2835.51|0
1655290510000|2022-06-15 10:55:10|2835.62|2835.62|2835.62|2835.62|2835.62|2835.62|2835.62|2835.62|0
1655290540000|2022-06-15 10:55:40|2835.47|2835.47|2835.26|2835.26|2835.47|2835.47|2835.26|2835.26|0
1655290550000|2022-06-15 10:55:50|2835.12|2835.12|2835.12|2835.12|2835.12|2835.12|2835.12|2835.12|0
1655290560000|2022-06-15 10:56:00|2835.25|2835.25|2835.61|2835.61|2835.61|2835.61|2835.25|2835.25|0
1655290570000|2022-06-15 10:56:10|2835.15|2835.15|2834.94|2834.94|2835.15|2835.15|2834.94|2834.94|0
1655290580000|2022-06-15 10:56:20|2834.78|2834.78|2834.78|2834.78|2834.78|2834.78|2834.78|2834.78|0
1655290590000|2022-06-15 10:56:30|2834.91|2834.91|2834.91|2834.91|2834.91|2834.91|2834.91|2834.91|0
1655290600000|2022-06-15 10:56:40|2835.09|2835.09|2835.09|2835.09|2835.09|2835.09|2835.09|2835.09|0
1655290670000|2022-06-15 10:57:50|2835.26|2835.26|2835.26|2835.26|2835.26|2835.26|2835.26|2835.26|0
1655290700000|2022-06-15 10:58:20|2834.72|2834.72|2834.27|2834.27|2834.75|2834.75|2834.27|2834.27|0
1655290710000|2022-06-15 10:58:30|2834.45|2834.45|2834.27|2834.27|2834.45|2834.45|2834.27|2834.27|0
1655290730000|2022-06-15 10:58:50|2834.36|2834.36|2833.7|2833.7|2834.36|2834.36|2833.7|2833.7|0
1655290740000|2022-06-15 10:59:00|2833.59|2833.59|2833.16|2833.16|2833.59|2833.59|2833.16|2833.16|0
1655290750000|2022-06-15 10:59:10|2833.06|2833.06|2832.87|2832.87|2833.06|2833.06|2832.87|2832.87|0
1655290770000|2022-06-15 10:59:30|2832.78|2832.78|2832.78|2832.78|2832.78|2832.78|2832.78|2832.78|0
1655290780000|2022-06-15 10:59:40|2832.4|2832.4|2832.4|2832.4|2832.4|2832.4|2832.4|2832.4|0
1655290790000|2022-06-15 10:59:50|2832.61|2832.61|2832.61|2832.61|2832.61|2832.61|2832.61|2832.61|0
1655290800000|2022-06-15 11:00:00|2832.01|2832.01|2832.58|2832.58|2832.58|2832.58|2832.01|2832.01|0
1655290810000|2022-06-15 11:00:10|2832.71|2832.71|2832.71|2832.71|2832.71|2832.71|2832.71|2832.71|0
1655290820000|2022-06-15 11:00:20|2832.81|2832.81|2832.89|2832.89|2832.89|2832.89|2832.81|2832.81|0
1655290840000|2022-06-15 11:00:40|2832.52|2832.52|2832.34|2832.34|2832.52|2832.52|2832.34|2832.34|0
1655290850000|2022-06-15 11:00:50|2832.24|2832.24|2832.24|2832.24|2832.24|2832.24|2832.24|2832.24|0
1655290880000|2022-06-15 11:01:20|2832.14|2832.14|2832.14|2832.14|2832.14|2832.14|2832.14|2832.14|0
1655290920000|2022-06-15 11:02:00|2831.88|2831.88|2831.38|2831.38|2831.88|2831.88|2831.38|2831.38|0
1655290930000|2022-06-15 11:02:10|2831.2|2831.2|2831.2|2831.2|2831.2|2831.2|2831.2|2831.2|0
1655290940000|2022-06-15 11:02:20|2831.25|2831.25|2831.25|2831.25|2831.25|2831.25|2831.25|2831.25|0
1655290950000|2022-06-15 11:02:30|2830.98|2830.98|2830.91|2830.91|2830.98|2830.98|2830.91|2830.91|0
1655290960000|2022-06-15 11:02:40|2830.7|2830.7|2830.6|2830.6|2830.7|2830.7|2830.6|2830.6|0
1655291010000|2022-06-15 11:03:30|2830.7|2830.7|2830.92|2830.92|2830.92|2830.92|2830.7|2830.7|0
1655291020000|2022-06-15 11:03:40|2831.02|2831.02|2831.18|2831.18|2831.18|2831.18|2831.02|2831.02|0
1655291030000|2022-06-15 11:03:50|2831.26|2831.26|2831.3|2831.3|2831.43|2831.43|2831.08|2831.08|0
1655291050000|2022-06-15 11:04:10|2831.07|2831.07|2830.54|2830.54|2831.07|2831.07|2830.54|2830.54|0
1655291060000|2022-06-15 11:04:20|2830.44|2830.44|2830.33|2830.33|2830.44|2830.44|2830.26|2830.26|0
1655291080000|2022-06-15 11:04:40|2830.24|2830.24|2830.16|2830.16|2830.24|2830.24|2830.16|2830.16|0
1655291090000|2022-06-15 11:04:50|2830.06|2830.06|2830.06|2830.06|2830.06|2830.06|2830.06|2830.06|0
1655291100000|2022-06-15 11:05:00|2829.98|2829.98|2829|2829|2829.98|2829.98|2829|2829|0
1655291110000|2022-06-15 11:05:10|2828.84|2828.84|2828.68|2828.68|2828.84|2828.84|2828.68|2828.68|0
1655291120000|2022-06-15 11:05:20|2828.15|2828.15|2828.1|2828.1|2828.15|2828.15|2828.1|2828.1|0
1655291130000|2022-06-15 11:05:30|2827.98|2827.98|2827.98|2827.98|2827.98|2827.98|2827.98|2827.98|0
1655291160000|2022-06-15 11:06:00|2827.72|2827.72|2827.85|2827.85|2827.85|2827.85|2827.72|2827.72|0
1655291170000|2022-06-15 11:06:10|2827.8|2827.8|2827.73|2827.73|2827.8|2827.8|2827.73|2827.73|0
1655291200000|2022-06-15 11:06:40|2827.78|2827.78|2827.78|2827.78|2827.78|2827.78|2827.78|2827.78|0
1655291220000|2022-06-15 11:07:00|2827.64|2827.64|2827.64|2827.64|2827.64|2827.64|2827.64|2827.64|0
1655291230000|2022-06-15 11:07:10|2827.54|2827.54|2827.67|2827.67|2827.67|2827.67|2827.54|2827.54|0
1655291260000|2022-06-15 11:07:40|2828.21|2828.21|2828.94|2828.94|2828.94|2828.94|2828.21|2828.21|0
1655291280000|2022-06-15 11:08:00|2828.58|2828.58|2828.47|2828.47|2828.58|2828.58|2828.47|2828.47|0
1655291290000|2022-06-15 11:08:10|2828.29|2828.29|2828.29|2828.29|2828.29|2828.29|2828.29|2828.29|0
1655291300000|2022-06-15 11:08:20|2827.89|2827.89|2827.89|2827.89|2827.89|2827.89|2827.89|2827.89|0
1655291310000|2022-06-15 11:08:30|2827.85|2827.85|2827.85|2827.85|2827.85|2827.85|2827.85|2827.85|0
1655291320000|2022-06-15 11:08:40|2827.66|2827.66|2827.57|2827.57|2827.66|2827.66|2827.57|2827.57|0
1655291330000|2022-06-15 11:08:50|2826.82|2826.82|2826.49|2826.49|2826.82|2826.82|2826.49|2826.49|0
1655291340000|2022-06-15 11:09:00|2826.88|2826.88|2826.88|2826.88|2826.88|2826.88|2826.88|2826.88|0
1655291350000|2022-06-15 11:09:10|2826.71|2826.71|2826.71|2826.71|2826.71|2826.71|2826.71|2826.71|0
1655291360000|2022-06-15 11:09:20|2826.09|2826.09|2826.09|2826.09|2826.09|2826.09|2826.09|2826.09|0
1655291380000|2022-06-15 11:09:40|2826.21|2826.21|2826.21|2826.21|2826.21|2826.21|2826.21|2826.21|0
1655291410000|2022-06-15 11:10:10|2826.93|2826.93|2826.82|2826.82|2827.04|2827.04|2826.82|2826.82|0
1655291420000|2022-06-15 11:10:20|2826.69|2826.69|2826.69|2826.69|2826.69|2826.69|2826.69|2826.69|0
1655291440000|2022-06-15 11:10:40|2826.51|2826.51|2826.51|2826.51|2826.51|2826.51|2826.51|2826.51|0
1655291450000|2022-06-15 11:10:50|2826.33|2826.33|2826.54|2826.54|2826.54|2826.54|2826.33|2826.33|0
1655291470000|2022-06-15 11:11:10|2826.64|2826.64|2826.64|2826.64|2826.64|2826.64|2826.64|2826.64|0
1655291580000|2022-06-15 11:13:00|2826.78|2826.78|2826.78|2826.78|2826.78|2826.78|2826.78|2826.78|0
1655291590000|2022-06-15 11:13:10|2826.67|2826.67|2826.67|2826.67|2826.67|2826.67|2826.67|2826.67|0
1655291650000|2022-06-15 11:14:10|2826.59|2826.59|2826.88|2826.88|2826.88|2826.88|2826.59|2826.59|0
1655291660000|2022-06-15 11:14:20|2827.12|2827.12|2827.12|2827.12|2827.12|2827.12|2827.12|2827.12|0
1655291680000|2022-06-15 11:14:40|2828.05|2828.05|2828.05|2828.05|2828.05|2828.05|2828.05|2828.05|0
1655291700000|2022-06-15 11:15:00|2828.23|2828.23|2828.23|2828.23|2828.23|2828.23|2828.23|2828.23|0
1655291780000|2022-06-15 11:16:20|2828.12|2828.12|2828.12|2828.12|2828.12|2828.12|2828.12|2828.12|0
1655291790000|2022-06-15 11:16:30|2828.15|2828.15|2828.15|2828.15|2828.15|2828.15|2828.15|2828.15|0
1655291820000|2022-06-15 11:17:00|2828.25|2828.25|2828.25|2828.25|2828.25|2828.25|2828.25|2828.25|0
1655291830000|2022-06-15 11:17:10|2828.15|2828.15|2828.15|2828.15|2828.15|2828.15|2828.15|2828.15|0
1655291840000|2022-06-15 11:17:20|2828.07|2828.07|2827.99|2827.99|2828.07|2828.07|2827.99|2827.99|0
1655291860000|2022-06-15 11:17:40|2827.83|2827.83|2827.99|2827.99|2827.99|2827.99|2827.83|2827.83|0
1655291870000|2022-06-15 11:17:50|2828.23|2828.23|2828.23|2828.23|2828.23|2828.23|2828.23|2828.23|0
1655291890000|2022-06-15 11:18:10|2828.49|2828.49|2828.7|2828.7|2828.7|2828.7|2828.49|2828.49|0
1655291900000|2022-06-15 11:18:20|2828.43|2828.43|2828.43|2828.43|2828.43|2828.43|2828.43|2828.43|0
1655291910000|2022-06-15 11:18:30|2828.64|2828.64|2828.64|2828.64|2828.64|2828.64|2828.64|2828.64|0
1655291920000|2022-06-15 11:18:40|2828.74|2828.74|2828.74|2828.74|2828.74|2828.74|2828.74|2828.74|0
1655291930000|2022-06-15 11:18:50|2828.92|2828.92|2828.92|2828.92|2828.92|2828.92|2828.92|2828.92|0
1655291970000|2022-06-15 11:19:30|2828.79|2828.79|2828.92|2828.92|2828.92|2828.92|2828.79|2828.79|0
1655291990000|2022-06-15 11:19:50|2829.03|2829.03|2829.03|2829.03|2829.03|2829.03|2829.03|2829.03|0
1655292000000|2022-06-15 11:20:00|2829.15|2829.15|2828.99|2828.99|2829.25|2829.25|2828.99|2828.99|0
1655292010000|2022-06-15 11:20:10|2829.09|2829.09|2828.73|2828.73|2829.09|2829.09|2828.73|2828.73|0
1655292020000|2022-06-15 11:20:20|2828.95|2828.95|2829.49|2829.49|2829.49|2829.49|2828.95|2828.95|0
1655292030000|2022-06-15 11:20:30|2829.32|2829.32|2829.32|2829.32|2829.32|2829.32|2829.32|2829.32|0
1655292060000|2022-06-15 11:21:00|2829.72|2829.72|2829.72|2829.72|2829.72|2829.72|2829.72|2829.72|0
1655292090000|2022-06-15 11:21:30|2829.85|2829.85|2829.85|2829.85|2829.85|2829.85|2829.85|2829.85|0
1655292100000|2022-06-15 11:21:40|2829.93|2829.93|2829.93|2829.93|2829.93|2829.93|2829.93|2829.93|0
1655292110000|2022-06-15 11:21:50|2830.03|2830.03|2830.03|2830.03|2830.03|2830.03|2830.03|2830.03|0
1655292120000|2022-06-15 11:22:00|2830.26|2830.26|2830.35|2830.35|2830.35|2830.35|2830.26|2830.26|0
1655292130000|2022-06-15 11:22:10|2830.27|2830.27|2830.51|2830.51|2830.51|2830.51|2830.27|2830.27|0
1655292170000|2022-06-15 11:22:50|2830.27|2830.27|2830.27|2830.27|2830.27|2830.27|2830.27|2830.27|0
1655292190000|2022-06-15 11:23:10|2830.46|2830.46|2830.46|2830.46|2830.46|2830.46|2830.46|2830.46|0
1655292200000|2022-06-15 11:23:20|2830.37|2830.37|2830.37|2830.37|2830.37|2830.37|2830.37|2830.37|0
1655292260000|2022-06-15 11:24:20|2831.89|2831.89|2831.86|2831.86|2831.89|2831.89|2831.76|2831.76|0
1655292270000|2022-06-15 11:24:30|2832.13|2832.13|2832.13|2832.13|2832.13|2832.13|2832.13|2832.13|0
1655292280000|2022-06-15 11:24:40|2832.16|2832.16|2832.4|2832.4|2832.4|2832.4|2832.16|2832.16|0
1655292290000|2022-06-15 11:24:50|2832.48|2832.48|2832.48|2832.48|2832.48|2832.48|2832.48|2832.48|0
1655292300000|2022-06-15 11:25:00|2832.62|2832.62|2832.62|2832.62|2832.62|2832.62|2832.62|2832.62|0
1655292320000|2022-06-15 11:25:20|2832.38|2832.38|2832.25|2832.25|2832.38|2832.38|2832.25|2832.25|0
1655292340000|2022-06-15 11:25:40|2832.17|2832.17|2832.17|2832.17|2832.17|2832.17|2832.17|2832.17|0
1655292370000|2022-06-15 11:26:10|2832.06|2832.06|2832.11|2832.11|2832.11|2832.11|2832.02|2832.02|0
1655292380000|2022-06-15 11:26:20|2832.02|2832.02|2832.1|2832.1|2832.1|2832.1|2832.02|2832.02|0
1655292400000|2022-06-15 11:26:40|2831.7|2831.7|2831.7|2831.7|2831.7|2831.7|2831.7|2831.7|0
1655292410000|2022-06-15 11:26:50|2831.8|2831.8|2831.72|2831.72|2831.8|2831.8|2831.72|2831.72|0
1655292430000|2022-06-15 11:27:10|2831.82|2831.82|2831.82|2831.82|2831.82|2831.82|2831.82|2831.82|0
1655292470000|2022-06-15 11:27:50|2832.09|2832.09|2832.09|2832.09|2832.09|2832.09|2832.09|2832.09|0
1655292480000|2022-06-15 11:28:00|2832.01|2832.01|2832.01|2832.01|2832.01|2832.01|2832.01|2832.01|0
1655292490000|2022-06-15 11:28:10|2831.61|2831.61|2831.61|2831.61|2831.61|2831.61|2831.61|2831.61|0
1655292500000|2022-06-15 11:28:20|2831.51|2831.51|2831.93|2831.93|2831.93|2831.93|2831.51|2831.51|0
1655292510000|2022-06-15 11:28:30|2831.82|2831.82|2831.82|2831.82|2831.82|2831.82|2831.82|2831.82|0
1655292550000|2022-06-15 11:29:10|2832.05|2832.05|2832.48|2832.48|2832.48|2832.48|2832.05|2832.05|0
1655292570000|2022-06-15 11:29:30|2832.56|2832.56|2832.56|2832.56|2832.56|2832.56|2832.56|2832.56|0
1655292600000|2022-06-15 11:30:00|2832.64|2832.64|2832.72|2832.72|2832.72|2832.72|2832.64|2832.64|0
1655292610000|2022-06-15 11:30:10|2832.63|2832.63|2832.63|2832.63|2832.63|2832.63|2832.63|2832.63|0
1655292630000|2022-06-15 11:30:30|2832.79|2832.79|2832.79|2832.79|2832.79|2832.79|2832.79|2832.79|0
1655292660000|2022-06-15 11:31:00|2832.89|2832.89|2832.8|2832.8|2832.89|2832.89|2832.8|2832.8|0
1655292680000|2022-06-15 11:31:20|2832.84|2832.84|2832.84|2832.84|2832.84|2832.84|2832.84|2832.84|0
1655292690000|2022-06-15 11:31:30|2833.1|2833.1|2833.68|2833.68|2833.68|2833.68|2833.1|2833.1|0
1655292700000|2022-06-15 11:31:40|2833.47|2833.47|2833.47|2833.47|2833.47|2833.47|2833.47|2833.47|0
1655292720000|2022-06-15 11:32:00|2833.38|2833.38|2833.38|2833.38|2833.38|2833.38|2833.38|2833.38|0
1655292730000|2022-06-15 11:32:10|2833.34|2833.34|2833.34|2833.34|2833.34|2833.34|2833.34|2833.34|0
1655292740000|2022-06-15 11:32:20|2833.42|2833.42|2833.5|2833.5|2833.5|2833.5|2833.42|2833.42|0
1655292800000|2022-06-15 11:33:20|2833.36|2833.36|2833.39|2833.39|2833.39|2833.39|2833.26|2833.26|0
1655292820000|2022-06-15 11:33:40|2833.52|2833.52|2833.52|2833.52|2833.52|2833.52|2833.52|2833.52|0
1655292840000|2022-06-15 11:34:00|2833.11|2833.11|2833.21|2833.21|2833.21|2833.21|2833.11|2833.11|0
1655292910000|2022-06-15 11:35:10|2833.11|2833.11|2833.11|2833.11|2833.11|2833.11|2833.11|2833.11|0
1655292940000|2022-06-15 11:35:40|2833|2833|2833|2833|2833|2833|2833|2833|0
1655292950000|2022-06-15 11:35:50|2833.11|2833.11|2833.11|2833.11|2833.11|2833.11|2833.11|2833.11|0
1655293010000|2022-06-15 11:36:50|2833.19|2833.19|2833.34|2833.34|2833.34|2833.34|2833.19|2833.19|0
1655293030000|2022-06-15 11:37:10|2833.26|2833.26|2833.26|2833.26|2833.26|2833.26|2833.26|2833.26|0
1655293050000|2022-06-15 11:37:30|2833.37|2833.37|2833.41|2833.41|2833.41|2833.41|2833.37|2833.37|0
1655293080000|2022-06-15 11:38:00|2833.14|2833.14|2833.3|2833.3|2833.3|2833.3|2833.14|2833.14|0
1655293090000|2022-06-15 11:38:10|2833.56|2833.56|2834.05|2834.05|2834.05|2834.05|2833.56|2833.56|0
1655293120000|2022-06-15 11:38:40|2833.91|2833.91|2833.83|2833.83|2833.91|2833.91|2833.83|2833.83|0
1655293140000|2022-06-15 11:39:00|2833.99|2833.99|2833.99|2833.99|2833.99|2833.99|2833.99|2833.99|0
1655293150000|2022-06-15 11:39:10|2834.07|2834.07|2833.91|2833.91|2834.07|2834.07|2833.81|2833.81|0
1655293160000|2022-06-15 11:39:20|2833.99|2833.99|2834.1|2834.1|2834.1|2834.1|2833.99|2833.99|0
1655293190000|2022-06-15 11:39:50|2834.26|2834.26|2834.26|2834.26|2834.26|2834.26|2834.26|2834.26|0
1655293200000|2022-06-15 11:40:00|2834.13|2834.13|2833.86|2833.86|2834.13|2834.13|2833.86|2833.86|0
1655293210000|2022-06-15 11:40:10|2833.97|2833.97|2833.97|2833.97|2833.97|2833.97|2833.97|2833.97|0
1655293310000|2022-06-15 11:41:50|2833.84|2833.84|2834.04|2834.04|2834.04|2834.04|2833.84|2833.84|0
1655293330000|2022-06-15 11:42:10|2834.12|2834.12|2834.12|2834.12|2834.12|2834.12|2834.12|2834.12|0
1655293370000|2022-06-15 11:42:50|2834.04|2834.04|2834.04|2834.04|2834.12|2834.12|2834.04|2834.04|0
1655293380000|2022-06-15 11:43:00|2834.12|2834.12|2834.12|2834.12|2834.12|2834.12|2833.96|2833.96|0
1655293390000|2022-06-15 11:43:10|2834.28|2834.28|2834.56|2834.56|2834.59|2834.59|2834.28|2834.28|0
1655293400000|2022-06-15 11:43:20|2834.66|2834.66|2834.45|2834.45|2834.66|2834.66|2834.45|2834.45|0
1655293410000|2022-06-15 11:43:30|2834.29|2834.29|2834.29|2834.29|2834.29|2834.29|2834.29|2834.29|0
1655293440000|2022-06-15 11:44:00|2834.33|2834.33|2834.37|2834.37|2834.37|2834.37|2834.33|2834.33|0
1655293450000|2022-06-15 11:44:10|2834.29|2834.29|2834.29|2834.29|2834.29|2834.29|2834.29|2834.29|0
1655293500000|2022-06-15 11:45:00|2834.16|2834.16|2834.23|2834.23|2834.23|2834.23|2834.16|2834.16|0
1655293540000|2022-06-15 11:45:40|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|0
1655293550000|2022-06-15 11:45:50|2834.6|2834.6|2834.6|2834.6|2834.6|2834.6|2834.6|2834.6|0
1655293560000|2022-06-15 11:46:00|2834.53|2834.53|2834.53|2834.53|2834.53|2834.53|2834.53|2834.53|0
1655293570000|2022-06-15 11:46:10|2834.88|2834.88|2835.06|2835.06|2835.06|2835.06|2834.88|2834.88|0
1655293580000|2022-06-15 11:46:20|2834.93|2834.93|2834.93|2834.93|2834.93|2834.93|2834.93|2834.93|0
1655293590000|2022-06-15 11:46:30|2834.98|2834.98|2834.98|2834.98|2834.98|2834.98|2834.98|2834.98|0
1655293600000|2022-06-15 11:46:40|2835.13|2835.13|2835.15|2835.15|2835.15|2835.15|2835.13|2835.13|0
1655293610000|2022-06-15 11:46:50|2835.31|2835.31|2835.15|2835.15|2835.31|2835.31|2835.15|2835.15|0
1655293620000|2022-06-15 11:47:00|2835.42|2835.42|2835.49|2835.49|2835.49|2835.49|2835.42|2835.42|0
1655293630000|2022-06-15 11:47:10|2835.76|2835.76|2835.76|2835.76|2835.76|2835.76|2835.76|2835.76|0
1655293680000|2022-06-15 11:48:00|2835.49|2835.49|2835.49|2835.49|2835.49|2835.49|2835.49|2835.49|0
1655293700000|2022-06-15 11:48:20|2835.39|2835.39|2835.3|2835.3|2835.39|2835.39|2835.3|2835.3|0
1655293710000|2022-06-15 11:48:30|2835.57|2835.57|2835.57|2835.57|2835.57|2835.57|2835.57|2835.57|0
1655293720000|2022-06-15 11:48:40|2835.65|2835.65|2835.64|2835.64|2835.65|2835.65|2835.57|2835.57|0
1655293740000|2022-06-15 11:49:00|2835.72|2835.72|2835.72|2835.72|2835.72|2835.72|2835.72|2835.72|0
1655293760000|2022-06-15 11:49:20|2835.8|2835.8|2835.8|2835.8|2835.8|2835.8|2835.8|2835.8|0
1655293800000|2022-06-15 11:50:00|2835.9|2835.9|2836.04|2836.04|2836.04|2836.04|2835.9|2835.9|0
1655293810000|2022-06-15 11:50:10|2835.97|2835.97|2835.97|2835.97|2835.97|2835.97|2835.97|2835.97|0
1655293820000|2022-06-15 11:50:20|2836.05|2836.05|2836.12|2836.12|2836.12|2836.12|2836.05|2836.05|0
1655293840000|2022-06-15 11:50:40|2836.19|2836.19|2836.29|2836.29|2836.29|2836.29|2836.19|2836.19|0
1655293850000|2022-06-15 11:50:50|2836.37|2836.37|2836.01|2836.01|2836.37|2836.37|2836.01|2836.01|0
1655293860000|2022-06-15 11:51:00|2835.88|2835.88|2837.37|2837.37|2837.45|2837.45|2835.88|2835.88|0
1655293870000|2022-06-15 11:51:10|2837.52|2837.52|2835.88|2835.88|2837.6|2837.6|2835.77|2835.77|0
1655293880000|2022-06-15 11:51:20|2835.7|2835.7|2834.96|2834.96|2835.7|2835.7|2834.88|2834.88|0
1655293900000|2022-06-15 11:51:40|2835.03|2835.03|2835.03|2835.03|2835.03|2835.03|2835.03|2835.03|0
1655293920000|2022-06-15 11:52:00|2835.46|2835.46|2836.02|2836.02|2836.02|2836.02|2835.45|2835.45|0
1655293950000|2022-06-15 11:52:30|2836.28|2836.28|2836.28|2836.28|2836.28|2836.28|2836.28|2836.28|0
1655293970000|2022-06-15 11:52:50|2836.42|2836.42|2836.42|2836.42|2836.42|2836.42|2836.42|2836.42|0
1655293980000|2022-06-15 11:53:00|2836.59|2836.59|2836.59|2836.59|2836.59|2836.59|2836.59|2836.59|0
1655294000000|2022-06-15 11:53:20|2836.4|2836.4|2836.4|2836.4|2836.4|2836.4|2836.4|2836.4|0
1655294060000|2022-06-15 11:54:20|2836.48|2836.48|2836.48|2836.48|2836.48|2836.48|2836.48|2836.48|0
1655294080000|2022-06-15 11:54:40|2836.08|2836.08|2835.71|2835.71|2836.08|2836.08|2835.71|2835.71|0
1655294110000|2022-06-15 11:55:10|2835.95|2835.95|2836|2836|2836|2836|2835.87|2835.87|0
1655294120000|2022-06-15 11:55:20|2836.05|2836.05|2836|2836|2836.05|2836.05|2836|2836|0
1655294130000|2022-06-15 11:55:30|2836.1|2836.1|2836.1|2836.1|2836.1|2836.1|2836.1|2836.1|0
1655294160000|2022-06-15 11:56:00|2836|2836|2836|2836|2836|2836|2836|2836|0
1655294180000|2022-06-15 11:56:20|2835.89|2835.89|2835.89|2835.89|2835.89|2835.89|2835.89|2835.89|0
1655294190000|2022-06-15 11:56:30|2835.71|2835.71|2835.71|2835.71|2835.71|2835.71|2835.71|2835.71|0
1655294200000|2022-06-15 11:56:40|2835.64|2835.64|2835.64|2835.64|2835.64|2835.64|2835.64|2835.64|0
1655294270000|2022-06-15 11:57:50|2835.24|2835.24|2835.24|2835.24|2835.24|2835.24|2835.24|2835.24|0
1655294280000|2022-06-15 11:58:00|2835.38|2835.38|2835.61|2835.61|2835.61|2835.61|2835.38|2835.38|0
1655294310000|2022-06-15 11:58:30|2835.72|2835.72|2835.72|2835.72|2835.72|2835.72|2835.72|2835.72|0
1655294340000|2022-06-15 11:59:00|2835.79|2835.79|2836.46|2836.46|2836.46|2836.46|2835.79|2835.79|0
1655294350000|2022-06-15 11:59:10|2836.54|2836.54|2836.54|2836.54|2836.54|2836.54|2836.54|2836.54|0
1655294360000|2022-06-15 11:59:20|2836.62|2836.62|2836.54|2836.54|2836.62|2836.62|2836.54|2836.54|0
1655294370000|2022-06-15 11:59:30|2836.45|2836.45|2836.45|2836.45|2836.45|2836.45|2836.45|2836.45|0
1655294380000|2022-06-15 11:59:40|2836.37|2836.37|2836.37|2836.37|2836.37|2836.37|2836.37|2836.37|0
1655294390000|2022-06-15 11:59:50|2836.11|2836.11|2836.11|2836.11|2836.24|2836.24|2836.11|2836.11|0
1655294410000|2022-06-15 12:00:10|2836.03|2836.03|2836.03|2836.03|2836.03|2836.03|2836.03|2836.03|0
1655294420000|2022-06-15 12:00:20|2836.11|2836.11|2836.11|2836.11|2836.11|2836.11|2836.11|2836.11|0
1655294430000|2022-06-15 12:00:30|2836.03|2836.03|2836.11|2836.11|2836.11|2836.11|2836.03|2836.03|0
1655294440000|2022-06-15 12:00:40|2836.19|2836.19|2835.64|2835.64|2836.19|2836.19|2835.64|2835.64|0
1655294450000|2022-06-15 12:00:50|2835.53|2835.53|2835.57|2835.57|2835.68|2835.68|2835.42|2835.42|0
1655294460000|2022-06-15 12:01:00|2835.84|2835.84|2835.84|2835.84|2835.84|2835.84|2835.84|2835.84|0
1655294510000|2022-06-15 12:01:50|2836.02|2836.02|2836.02|2836.02|2836.02|2836.02|2836.02|2836.02|0
1655294520000|2022-06-15 12:02:00|2836.06|2836.06|2836.06|2836.06|2836.06|2836.06|2836.02|2836.02|0
1655294530000|2022-06-15 12:02:10|2836.16|2836.16|2836.16|2836.16|2836.16|2836.16|2836.16|2836.16|0
1655294600000|2022-06-15 12:03:20|2836.2|2836.2|2836.2|2836.2|2836.2|2836.2|2836.2|2836.2|0
1655294610000|2022-06-15 12:03:30|2836.28|2836.28|2836.2|2836.2|2836.28|2836.28|2836.2|2836.2|0
1655294620000|2022-06-15 12:03:40|2836.28|2836.28|2836.28|2836.28|2836.28|2836.28|2836.24|2836.24|0
1655294640000|2022-06-15 12:04:00|2836.32|2836.32|2836.28|2836.28|2836.32|2836.32|2836.28|2836.28|0
1655294650000|2022-06-15 12:04:10|2836.55|2836.55|2836.55|2836.55|2836.55|2836.55|2836.55|2836.55|0
1655294660000|2022-06-15 12:04:20|2836.28|2836.28|2836.43|2836.43|2836.45|2836.45|2836.28|2836.28|0
1655294670000|2022-06-15 12:04:30|2836.39|2836.39|2836.43|2836.43|2836.43|2836.43|2836.39|2836.39|0
1655294700000|2022-06-15 12:05:00|2836.39|2836.39|2836.47|2836.47|2836.47|2836.47|2836.39|2836.39|0
1655294710000|2022-06-15 12:05:10|2836.39|2836.39|2836.35|2836.35|2836.39|2836.39|2836.35|2836.35|0
1655294730000|2022-06-15 12:05:30|2836.43|2836.43|2836.39|2836.39|2836.43|2836.43|2836.39|2836.39|0
1655294740000|2022-06-15 12:05:40|2836.52|2836.52|2836.52|2836.52|2836.52|2836.52|2836.52|2836.52|0
1655294780000|2022-06-15 12:06:20|2836.56|2836.56|2836.6|2836.6|2836.6|2836.6|2836.56|2836.56|0
1655294800000|2022-06-15 12:06:40|2836.74|2836.74|2836.74|2836.74|2836.74|2836.74|2836.74|2836.74|0
1655294810000|2022-06-15 12:06:50|2836.58|2836.58|2836.34|2836.34|2836.58|2836.58|2835.87|2835.87|0
1655294820000|2022-06-15 12:07:00|2836.3|2836.3|2836.3|2836.3|2836.3|2836.3|2836.3|2836.3|0
1655294830000|2022-06-15 12:07:10|2836.19|2836.19|2836.19|2836.19|2836.19|2836.19|2836.19|2836.19|0
1655294840000|2022-06-15 12:07:20|2836.15|2836.15|2836.15|2836.15|2836.15|2836.15|2836.15|2836.15|0
1655294850000|2022-06-15 12:07:30|2836.08|2836.08|2836.46|2836.46|2836.46|2836.46|2836.08|2836.08|0
1655294870000|2022-06-15 12:07:50|2836.7|2836.7|2837.24|2837.24|2837.24|2837.24|2836.7|2836.7|0
1655294880000|2022-06-15 12:08:00|2837.28|2837.28|2837.2|2837.2|2837.28|2837.28|2837.2|2837.2|0
1655294890000|2022-06-15 12:08:10|2837.28|2837.28|2837.12|2837.12|2837.28|2837.28|2837.12|2837.12|0
1655294900000|2022-06-15 12:08:20|2837.2|2837.2|2837.2|2837.2|2837.2|2837.2|2837.2|2837.2|0
1655294930000|2022-06-15 12:08:50|2837.16|2837.16|2837.2|2837.2|2837.2|2837.2|2837.16|2837.16|0
1655294940000|2022-06-15 12:09:00|2836.86|2836.86|2836.94|2836.94|2836.98|2836.98|2836.86|2836.86|0
1655294950000|2022-06-15 12:09:10|2836.83|2836.83|2836.75|2836.75|2836.83|2836.83|2836.75|2836.75|0
1655294960000|2022-06-15 12:09:20|2836.83|2836.83|2836.9|2836.9|2836.9|2836.9|2836.83|2836.83|0
1655294970000|2022-06-15 12:09:30|2837.11|2837.11|2837.11|2837.11|2837.11|2837.11|2837.11|2837.11|0
1655295000000|2022-06-15 12:10:00|2837.04|2837.04|2837.33|2837.33|2837.35|2837.35|2837.04|2837.04|0
1655295020000|2022-06-15 12:10:20|2837.49|2837.49|2837.49|2837.49|2837.49|2837.49|2837.49|2837.49|0
1655295040000|2022-06-15 12:10:40|2837.09|2837.09|2837.09|2837.09|2837.09|2837.09|2837.09|2837.09|0
1655295050000|2022-06-15 12:10:50|2836.77|2836.77|2836.85|2836.85|2836.85|2836.85|2836.77|2836.77|0
1655295060000|2022-06-15 12:11:00|2836.95|2836.95|2838.48|2838.48|2838.48|2838.48|2836.95|2836.95|0
1655295070000|2022-06-15 12:11:10|2838.38|2838.38|2837.67|2837.67|2838.67|2838.67|2837.67|2837.67|0
1655295080000|2022-06-15 12:11:20|2837.44|2837.44|2836.59|2836.59|2837.44|2837.44|2836.59|2836.59|0
1655295090000|2022-06-15 12:11:30|2836.24|2836.24|2834.78|2834.78|2836.24|2836.24|2834.78|2834.78|0
1655295100000|2022-06-15 12:11:40|2834.7|2834.7|2833.58|2833.58|2834.7|2834.7|2833.58|2833.58|0
1655295110000|2022-06-15 12:11:50|2833.53|2833.53|2833.68|2833.68|2833.76|2833.76|2832.83|2832.83|0
1655295120000|2022-06-15 12:12:00|2833.24|2833.24|2832.97|2832.97|2833.24|2833.24|2832.97|2832.97|0
1655295130000|2022-06-15 12:12:10|2833.04|2833.04|2833.77|2833.77|2833.77|2833.77|2833.04|2833.04|0
1655295140000|2022-06-15 12:12:20|2833.85|2833.85|2834.11|2834.11|2834.11|2834.11|2833.65|2833.65|0
1655295150000|2022-06-15 12:12:30|2834.22|2834.22|2834.05|2834.05|2834.22|2834.22|2833.96|2833.96|0
1655295160000|2022-06-15 12:12:40|2833.87|2833.87|2833.97|2833.97|2833.97|2833.97|2833.87|2833.87|0
1655295170000|2022-06-15 12:12:50|2834.15|2834.15|2834.06|2834.06|2834.15|2834.15|2834.06|2834.06|0
1655295180000|2022-06-15 12:13:00|2833.98|2833.98|2833.98|2833.98|2833.98|2833.98|2833.98|2833.98|0
1655295190000|2022-06-15 12:13:10|2834.24|2834.24|2834.24|2834.24|2834.24|2834.24|2834.11|2834.11|0
1655295200000|2022-06-15 12:13:20|2834.47|2834.47|2834.55|2834.55|2834.55|2834.55|2834.47|2834.47|0
1655295210000|2022-06-15 12:13:30|2834.76|2834.76|2834.84|2834.84|2834.84|2834.84|2834.76|2834.76|0
1655295220000|2022-06-15 12:13:40|2834.88|2834.88|2834.88|2834.88|2834.88|2834.88|2834.88|2834.88|0
1655295230000|2022-06-15 12:13:50|2834.99|2834.99|2834.99|2834.99|2834.99|2834.99|2834.99|2834.99|0
1655295240000|2022-06-15 12:14:00|2835.09|2835.09|2835.09|2835.09|2835.09|2835.09|2835.09|2835.09|0
1655295250000|2022-06-15 12:14:10|2835.23|2835.23|2835.23|2835.23|2835.23|2835.23|2835.23|2835.23|0
1655295260000|2022-06-15 12:14:20|2835.16|2835.16|2835.16|2835.16|2835.16|2835.16|2835.16|2835.16|0
1655295280000|2022-06-15 12:14:40|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|0
1655295290000|2022-06-15 12:14:50|2835.4|2835.4|2835.4|2835.4|2835.4|2835.4|2835.4|2835.4|0
1655295300000|2022-06-15 12:15:00|2835.18|2835.18|2835.27|2835.27|2835.27|2835.27|2835.18|2835.18|0
1655295320000|2022-06-15 12:15:20|2835.36|2835.36|2835.36|2835.36|2835.36|2835.36|2835.36|2835.36|0
1655295330000|2022-06-15 12:15:30|2834.96|2834.96|2835.04|2835.04|2835.04|2835.04|2834.96|2834.96|0
1655295350000|2022-06-15 12:15:50|2834.81|2834.81|2834.81|2834.81|2834.81|2834.81|2834.81|2834.81|0
1655295370000|2022-06-15 12:16:10|2834.92|2834.92|2834.92|2834.92|2834.92|2834.92|2834.92|2834.92|0
1655295380000|2022-06-15 12:16:20|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|0
1655295390000|2022-06-15 12:16:30|2833.97|2833.97|2833.87|2833.87|2833.97|2833.97|2833.87|2833.87|0
1655295410000|2022-06-15 12:16:50|2833.79|2833.79|2833.79|2833.79|2833.82|2833.82|2833.79|2833.79|0
1655295420000|2022-06-15 12:17:00|2833.89|2833.89|2834.07|2834.07|2834.07|2834.07|2833.87|2833.87|0
1655295450000|2022-06-15 12:17:30|2834.05|2834.05|2834.33|2834.33|2834.33|2834.33|2834.05|2834.05|0
1655295470000|2022-06-15 12:17:50|2834.28|2834.28|2834.33|2834.33|2834.33|2834.33|2834.28|2834.28|0
1655295480000|2022-06-15 12:18:00|2834.43|2834.43|2834.43|2834.43|2834.43|2834.43|2834.43|2834.43|0
1655295510000|2022-06-15 12:18:30|2834.83|2834.83|2835.14|2835.14|2835.14|2835.14|2834.83|2834.83|0
1655295530000|2022-06-15 12:18:50|2835.31|2835.31|2835.31|2835.31|2835.31|2835.31|2835.31|2835.31|0
1655295540000|2022-06-15 12:19:00|2835.42|2835.42|2835.42|2835.42|2835.42|2835.42|2835.42|2835.42|0
1655295550000|2022-06-15 12:19:10|2835.63|2835.63|2835.74|2835.74|2835.74|2835.74|2835.63|2835.63|0
1655295560000|2022-06-15 12:19:20|2835.48|2835.48|2835.48|2835.48|2835.48|2835.48|2835.48|2835.48|0
1655295580000|2022-06-15 12:19:40|2835.35|2835.35|2834.95|2834.95|2835.35|2835.35|2834.95|2834.95|0
1655295590000|2022-06-15 12:19:50|2834.79|2834.79|2834.88|2834.88|2834.88|2834.88|2834.79|2834.79|0
1655295600000|2022-06-15 12:20:00|2834.67|2834.67|2834.77|2834.77|2834.77|2834.77|2834.67|2834.67|0
1655295610000|2022-06-15 12:20:10|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|0
1655295650000|2022-06-15 12:20:50|2834.56|2834.56|2834.56|2834.56|2834.56|2834.56|2834.56|2834.56|0
1655295660000|2022-06-15 12:21:00|2834.6|2834.6|2834.6|2834.6|2834.6|2834.6|2834.6|2834.6|0
1655295670000|2022-06-15 12:21:10|2834.56|2834.56|2834.56|2834.56|2834.56|2834.56|2834.56|2834.56|0
1655295680000|2022-06-15 12:21:20|2834.66|2834.66|2834.93|2834.93|2834.93|2834.93|2834.66|2834.66|0
1655295690000|2022-06-15 12:21:30|2835.03|2835.03|2835.03|2835.03|2835.03|2835.03|2835.03|2835.03|0
1655295700000|2022-06-15 12:21:40|2835.15|2835.15|2835.07|2835.07|2835.15|2835.15|2835.07|2835.07|0
1655295720000|2022-06-15 12:22:00|2835.27|2835.27|2835.16|2835.16|2835.27|2835.27|2835.16|2835.16|0
1655295730000|2022-06-15 12:22:10|2835.04|2835.04|2835.04|2835.04|2835.04|2835.04|2835.04|2835.04|0
1655295760000|2022-06-15 12:22:40|2835.44|2835.44|2835.55|2835.55|2835.55|2835.55|2835.44|2835.44|0
1655295770000|2022-06-15 12:22:50|2835.59|2835.59|2835.59|2835.59|2835.59|2835.59|2835.59|2835.59|0
1655295790000|2022-06-15 12:23:10|2835.67|2835.67|2835.67|2835.67|2835.67|2835.67|2835.67|2835.67|0
1655295800000|2022-06-15 12:23:20|2835.86|2835.86|2835.86|2835.86|2835.86|2835.86|2835.86|2835.86|0
1655295820000|2022-06-15 12:23:40|2836.03|2836.03|2836.27|2836.27|2836.27|2836.27|2836.03|2836.03|0
1655295830000|2022-06-15 12:23:50|2836.61|2836.61|2836.61|2836.61|2836.61|2836.61|2836.61|2836.61|0
1655295840000|2022-06-15 12:24:00|2836.82|2836.82|2837.66|2837.66|2837.66|2837.66|2836.82|2836.82|0
1655295860000|2022-06-15 12:24:20|2837.77|2837.77|2837.81|2837.81|2837.81|2837.81|2837.77|2837.77|0
1655295890000|2022-06-15 12:24:50|2837.97|2837.97|2837.94|2837.94|2837.97|2837.97|2837.87|2837.87|0
1655295900000|2022-06-15 12:25:00|2838.05|2838.05|2838.45|2838.45|2838.45|2838.45|2838.05|2838.05|0
1655295910000|2022-06-15 12:25:10|2838.68|2838.68|2838.81|2838.81|2838.81|2838.81|2838.68|2838.68|0
1655295930000|2022-06-15 12:25:30|2838.6|2838.6|2838.82|2838.82|2838.82|2838.82|2838.6|2838.6|0
1655295950000|2022-06-15 12:25:50|2838.9|2838.9|2838.68|2838.68|2839.06|2839.06|2838.68|2838.68|0
1655295960000|2022-06-15 12:26:00|2838.41|2838.41|2838.34|2838.34|2838.41|2838.41|2838.34|2838.34|0
1655296000000|2022-06-15 12:26:40|2838.38|2838.38|2838.3|2838.3|2838.38|2838.38|2838.3|2838.3|0
1655296010000|2022-06-15 12:26:50|2838.34|2838.34|2838.24|2838.24|2838.34|2838.34|2838.24|2838.24|0
1655296040000|2022-06-15 12:27:20|2838.16|2838.16|2838.16|2838.16|2838.16|2838.16|2838.16|2838.16|0
1655296050000|2022-06-15 12:27:30|2837.98|2837.98|2838.21|2838.21|2838.21|2838.21|2837.98|2837.98|0
1655296060000|2022-06-15 12:27:40|2838.13|2838.13|2837.79|2837.79|2838.13|2838.13|2837.79|2837.79|0
1655296070000|2022-06-15 12:27:50|2837.75|2837.75|2837.59|2837.59|2837.75|2837.75|2837.59|2837.59|0
1655296080000|2022-06-15 12:28:00|2837.62|2837.62|2836.92|2836.92|2837.62|2837.62|2836.92|2836.92|0
1655296090000|2022-06-15 12:28:10|2836.79|2836.79|2836.29|2836.29|2836.79|2836.79|2836.29|2836.29|0
1655296100000|2022-06-15 12:28:20|2836.18|2836.18|2836.18|2836.18|2836.18|2836.18|2836.18|2836.18|0
1655296120000|2022-06-15 12:28:40|2836.04|2836.04|2836.04|2836.04|2836.04|2836.04|2836.04|2836.04|0
1655296150000|2022-06-15 12:29:10|2835.93|2835.93|2835.64|2835.64|2835.97|2835.97|2835.64|2835.64|0
1655296160000|2022-06-15 12:29:20|2835.53|2835.53|2835.3|2835.3|2835.53|2835.53|2835.3|2835.3|0
1655296170000|2022-06-15 12:29:30|2834.98|2834.98|2834.73|2834.73|2834.98|2834.98|2834.73|2834.73|0
1655296190000|2022-06-15 12:29:50|2834.57|2834.57|2834.57|2834.57|2834.57|2834.57|2834.57|2834.57|0
1655296200000|2022-06-15 12:30:00|2834.65|2834.65|2834.41|2834.41|2834.68|2834.68|2834.41|2834.41|0
1655296210000|2022-06-15 12:30:10|2834.31|2834.31|2834.6|2834.6|2834.6|2834.6|2834.15|2834.15|0
1655296220000|2022-06-15 12:30:20|2834.53|2834.53|2833.45|2833.45|2834.53|2834.53|2833.45|2833.45|0
1655296240000|2022-06-15 12:30:40|2833.1|2833.1|2832.57|2832.57|2833.1|2833.1|2832.57|2832.57|0
1655296250000|2022-06-15 12:30:50|2832.39|2832.39|2832.57|2832.57|2832.57|2832.57|2832.39|2832.39|0
1655296260000|2022-06-15 12:31:00|2832.74|2832.74|2833.01|2833.01|2833.01|2833.01|2832.74|2832.74|0
1655296270000|2022-06-15 12:31:10|2833.08|2833.08|2833.08|2833.08|2833.08|2833.08|2833.08|2833.08|0
1655296280000|2022-06-15 12:31:20|2833.26|2833.26|2833.26|2833.26|2833.26|2833.26|2833.26|2833.26|0
1655296290000|2022-06-15 12:31:30|2833.46|2833.46|2833.46|2833.46|2833.46|2833.46|2833.46|2833.46|0
1655296300000|2022-06-15 12:31:40|2833.42|2833.42|2833.42|2833.42|2833.42|2833.42|2833.42|2833.42|0
1655296310000|2022-06-15 12:31:50|2833.33|2833.33|2833.23|2833.23|2833.33|2833.33|2833.23|2833.23|0
1655296320000|2022-06-15 12:32:00|2832.81|2832.81|2832.81|2832.81|2832.81|2832.81|2832.81|2832.81|0
1655296330000|2022-06-15 12:32:10|2832.3|2832.3|2829.68|2829.68|2832.3|2832.3|2829.68|2829.68|0
1655296340000|2022-06-15 12:32:20|2829.56|2829.56|2829.56|2829.56|2829.56|2829.56|2829.56|2829.56|0
1655296370000|2022-06-15 12:32:50|2829.67|2829.67|2829.67|2829.67|2829.67|2829.67|2829.67|2829.67|0
1655296380000|2022-06-15 12:33:00|2829.54|2829.54|2829.54|2829.54|2829.54|2829.54|2829.54|2829.54|0
1655296390000|2022-06-15 12:33:10|2829.65|2829.65|2829.55|2829.55|2829.76|2829.76|2829.55|2829.55|0
1655296400000|2022-06-15 12:33:20|2829.6|2829.6|2829.32|2829.32|2829.6|2829.6|2829.32|2829.32|0
1655296410000|2022-06-15 12:33:30|2829.23|2829.23|2829.23|2829.23|2829.23|2829.23|2829.23|2829.23|0
1655296420000|2022-06-15 12:33:40|2829.4|2829.4|2829.43|2829.43|2829.43|2829.43|2829.29|2829.29|0
1655296430000|2022-06-15 12:33:50|2829.12|2829.12|2829.22|2829.22|2829.22|2829.22|2829.12|2829.12|0
1655296450000|2022-06-15 12:34:10|2829.41|2829.41|2829.41|2829.41|2829.41|2829.41|2829.41|2829.41|0
1655296460000|2022-06-15 12:34:20|2829.57|2829.57|2829.57|2829.57|2829.57|2829.57|2829.57|2829.57|0
1655296470000|2022-06-15 12:34:30|2829.64|2829.64|2829.64|2829.64|2829.64|2829.64|2829.64|2829.64|0
1655296480000|2022-06-15 12:34:40|2829.84|2829.84|2829.87|2829.87|2829.87|2829.87|2829.74|2829.74|0
1655296490000|2022-06-15 12:34:50|2830.19|2830.19|2830.19|2830.19|2830.19|2830.19|2830.19|2830.19|0
1655296500000|2022-06-15 12:35:00|2830.59|2830.59|2830.7|2830.7|2830.7|2830.7|2830.59|2830.59|0
1655296510000|2022-06-15 12:35:10|2830.82|2830.82|2830.92|2830.92|2830.92|2830.92|2830.82|2830.82|0
1655296530000|2022-06-15 12:35:30|2830.96|2830.96|2831.07|2831.07|2831.07|2831.07|2830.96|2830.96|0
1655296550000|2022-06-15 12:35:50|2831.15|2831.15|2831.15|2831.15|2831.15|2831.15|2831.15|2831.15|0
1655296560000|2022-06-15 12:36:00|2831.32|2831.32|2831.67|2831.67|2831.67|2831.67|2831.32|2831.32|0
1655296570000|2022-06-15 12:36:10|2831.74|2831.74|2831.74|2831.74|2831.74|2831.74|2831.74|2831.74|0
1655296580000|2022-06-15 12:36:20|2831.87|2831.87|2831.87|2831.87|2831.87|2831.87|2831.87|2831.87|0
1655296590000|2022-06-15 12:36:30|2831.47|2831.47|2831.78|2831.78|2831.78|2831.78|2831.47|2831.47|0
1655296610000|2022-06-15 12:36:50|2831.7|2831.7|2831.57|2831.57|2831.7|2831.7|2831.57|2831.57|0
1655296630000|2022-06-15 12:37:10|2831.68|2831.68|2831.68|2831.68|2831.68|2831.68|2831.68|2831.68|0
1655296640000|2022-06-15 12:37:20|2831.78|2831.78|2831.78|2831.78|2831.78|2831.78|2831.78|2831.78|0
1655296650000|2022-06-15 12:37:30|2831.87|2831.87|2832.1|2832.1|2832.1|2832.1|2831.87|2831.87|0
1655296680000|2022-06-15 12:38:00|2832.2|2832.2|2832.13|2832.13|2832.2|2832.2|2832.13|2832.13|0
1655296700000|2022-06-15 12:38:20|2832.31|2832.31|2832.31|2832.31|2832.31|2832.31|2832.31|2832.31|0
1655296710000|2022-06-15 12:38:30|2832.45|2832.45|2832.45|2832.45|2832.45|2832.45|2832.45|2832.45|0
1655296800000|2022-06-15 12:40:00|2832.31|2832.31|2832.31|2832.31|2832.31|2832.31|2832.31|2832.31|0
1655296810000|2022-06-15 12:40:10|2832.45|2832.45|2832.6|2832.6|2832.6|2832.6|2832.37|2832.37|0
1655296830000|2022-06-15 12:40:30|2832.71|2832.71|2832.71|2832.71|2832.71|2832.71|2832.71|2832.71|0
1655296840000|2022-06-15 12:40:40|2832.44|2832.44|2832.31|2832.31|2832.44|2832.44|2832.31|2832.31|0
1655296850000|2022-06-15 12:40:50|2832.04|2832.04|2832.39|2832.39|2832.39|2832.39|2832.04|2832.04|0
1655296860000|2022-06-15 12:41:00|2832.5|2832.5|2832.6|2832.6|2832.6|2832.6|2832.5|2832.5|0
1655296890000|2022-06-15 12:41:30|2832.49|2832.49|2832.49|2832.49|2832.49|2832.49|2832.49|2832.49|0
1655296900000|2022-06-15 12:41:40|2832.09|2832.09|2832.09|2832.09|2832.09|2832.09|2832.09|2832.09|0
1655296910000|2022-06-15 12:41:50|2831.96|2831.96|2831.91|2831.91|2831.96|2831.96|2831.91|2831.91|0
1655296920000|2022-06-15 12:42:00|2832|2832|2832|2832|2832|2832|2832|2832|0
1655296940000|2022-06-15 12:42:20|2831.93|2831.93|2831.93|2831.93|2831.93|2831.93|2831.93|2831.93|0
1655296960000|2022-06-15 12:42:40|2832.16|2832.16|2832.16|2832.16|2832.16|2832.16|2832.16|2832.16|0
1655296970000|2022-06-15 12:42:50|2832.23|2832.23|2832.23|2832.23|2832.23|2832.23|2832.23|2832.23|0
1655296990000|2022-06-15 12:43:10|2831.97|2831.97|2832.48|2832.48|2832.48|2832.48|2831.97|2831.97|0
1655297000000|2022-06-15 12:43:20|2832.58|2832.58|2832.58|2832.58|2832.69|2832.69|2832.53|2832.53|0
1655297010000|2022-06-15 12:43:30|2832.47|2832.47|2832.37|2832.37|2832.47|2832.47|2832.36|2832.36|0
1655297020000|2022-06-15 12:43:40|2832.14|2832.14|2832.14|2832.14|2832.14|2832.14|2832.14|2832.14|0
1655297040000|2022-06-15 12:44:00|2832.06|2832.06|2832.06|2832.06|2832.06|2832.06|2832.06|2832.06|0
1655297050000|2022-06-15 12:44:10|2832.16|2832.16|2832.35|2832.35|2832.35|2832.35|2832.16|2832.16|0
1655297060000|2022-06-15 12:44:20|2832.47|2832.47|2832.47|2832.47|2832.47|2832.47|2832.47|2832.47|0
1655297070000|2022-06-15 12:44:30|2832.23|2832.23|2832.23|2832.23|2832.23|2832.23|2832.23|2832.23|0
1655297090000|2022-06-15 12:44:50|2832.31|2832.31|2832.31|2832.31|2832.31|2832.31|2832.31|2832.31|0
1655297100000|2022-06-15 12:45:00|2832.58|2832.58|2832.72|2832.72|2832.72|2832.72|2832.58|2832.58|0
1655297110000|2022-06-15 12:45:10|2832.75|2832.75|2832.72|2832.72|2832.82|2832.82|2832.72|2832.72|0
1655297130000|2022-06-15 12:45:30|2832.8|2832.8|2832.92|2832.92|2832.92|2832.92|2832.8|2832.8|0
1655297180000|2022-06-15 12:46:20|2832.84|2832.84|2832.77|2832.77|2832.84|2832.84|2832.77|2832.77|0
1655297190000|2022-06-15 12:46:30|2832.9|2832.9|2833.04|2833.04|2833.04|2833.04|2832.9|2832.9|0
1655297210000|2022-06-15 12:46:50|2832.91|2832.91|2832.91|2832.91|2832.91|2832.91|2832.91|2832.91|0
1655297240000|2022-06-15 12:47:20|2832.75|2832.75|2832.75|2832.75|2832.75|2832.75|2832.75|2832.75|0
1655297250000|2022-06-15 12:47:30|2832.48|2832.48|2832.48|2832.48|2832.48|2832.48|2832.48|2832.48|0
1655297260000|2022-06-15 12:47:40|2832.38|2832.38|2831.18|2831.18|2832.38|2832.38|2831.18|2831.18|0
1655297270000|2022-06-15 12:47:50|2830.95|2830.95|2830.95|2830.95|2830.95|2830.95|2830.95|2830.95|0
1655297290000|2022-06-15 12:48:10|2831.13|2831.13|2831.48|2831.48|2831.48|2831.48|2831.13|2831.13|0
1655297300000|2022-06-15 12:48:20|2831.37|2831.37|2831.06|2831.06|2831.37|2831.37|2831.06|2831.06|0
1655297310000|2022-06-15 12:48:30|2831.02|2831.02|2831.02|2831.02|2831.02|2831.02|2831.02|2831.02|0
1655297320000|2022-06-15 12:48:40|2830.86|2830.86|2830.86|2830.86|2830.86|2830.86|2830.78|2830.78|0
1655297340000|2022-06-15 12:49:00|2830.59|2830.59|2830.72|2830.72|2830.72|2830.72|2830.59|2830.59|0
1655297370000|2022-06-15 12:49:30|2830.86|2830.86|2830.96|2830.96|2830.96|2830.96|2830.86|2830.86|0
1655297380000|2022-06-15 12:49:40|2831.19|2831.19|2831.82|2831.82|2832.09|2832.09|2831.19|2831.19|0
1655297390000|2022-06-15 12:49:50|2831.91|2831.91|2832.13|2832.13|2832.13|2832.13|2831.91|2831.91|0
1655297410000|2022-06-15 12:50:10|2832|2832|2832|2832|2832|2832|2832|2832|0
1655297450000|2022-06-15 12:50:50|2831.9|2831.9|2831.9|2831.9|2831.9|2831.9|2831.9|2831.9|0
1655297460000|2022-06-15 12:51:00|2832.07|2832.07|2832.07|2832.07|2832.07|2832.07|2832.07|2832.07|0
1655297470000|2022-06-15 12:51:10|2832.21|2832.21|2832.34|2832.34|2832.34|2832.34|2832.21|2832.21|0
1655297480000|2022-06-15 12:51:20|2832.42|2832.42|2832.42|2832.42|2832.42|2832.42|2832.42|2832.42|0
1655297490000|2022-06-15 12:51:30|2832.26|2832.26|2832.06|2832.06|2832.26|2832.26|2832.06|2832.06|0
1655297520000|2022-06-15 12:52:00|2832.13|2832.13|2832.8|2832.8|2832.8|2832.8|2832.13|2832.13|0
1655297530000|2022-06-15 12:52:10|2832.87|2832.87|2833.3|2833.3|2833.3|2833.3|2832.8|2832.8|0
1655297540000|2022-06-15 12:52:20|2833.4|2833.4|2833.28|2833.28|2833.4|2833.4|2833.12|2833.12|0
1655297550000|2022-06-15 12:52:30|2833.37|2833.37|2833.37|2833.37|2833.37|2833.37|2833.37|2833.37|0
1655297560000|2022-06-15 12:52:40|2833.46|2833.46|2833.46|2833.46|2833.46|2833.46|2833.46|2833.46|0
1655297640000|2022-06-15 12:54:00|2833.58|2833.58|2833.58|2833.58|2833.58|2833.58|2833.58|2833.58|0
1655297650000|2022-06-15 12:54:10|2833.74|2833.74|2834.31|2834.31|2834.41|2834.41|2833.74|2833.74|0
1655297660000|2022-06-15 12:54:20|2834.18|2834.18|2834.27|2834.27|2834.27|2834.27|2834.18|2834.18|0
1655297700000|2022-06-15 12:55:00|2834.3|2834.3|2834.19|2834.19|2834.3|2834.3|2834.19|2834.19|0
1655297710000|2022-06-15 12:55:10|2834.27|2834.27|2834.12|2834.12|2834.27|2834.27|2834.12|2834.12|0
1655297720000|2022-06-15 12:55:20|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|0
1655297740000|2022-06-15 12:55:40|2833.85|2833.85|2833.99|2833.99|2833.99|2833.99|2833.85|2833.85|0
1655297750000|2022-06-15 12:55:50|2833.95|2833.95|2833.95|2833.95|2833.95|2833.95|2833.95|2833.95|0
1655297760000|2022-06-15 12:56:00|2833.81|2833.81|2833.09|2833.09|2833.81|2833.81|2833.09|2833.09|0
1655297770000|2022-06-15 12:56:10|2833.22|2833.22|2833.22|2833.22|2833.22|2833.22|2833.22|2833.22|0
1655297780000|2022-06-15 12:56:20|2833.28|2833.28|2833.28|2833.28|2833.28|2833.28|2833.28|2833.28|0
1655297800000|2022-06-15 12:56:40|2833.17|2833.17|2832.82|2832.82|2833.17|2833.17|2832.82|2832.82|0
1655297810000|2022-06-15 12:56:50|2832.91|2832.91|2832.91|2832.91|2832.91|2832.91|2832.91|2832.91|0
1655297840000|2022-06-15 12:57:20|2833.22|2833.22|2833.33|2833.33|2833.33|2833.33|2833.22|2833.22|0
1655297900000|2022-06-15 12:58:20|2833.55|2833.55|2833.59|2833.59|2833.59|2833.59|2833.55|2833.55|0
1655297910000|2022-06-15 12:58:30|2833.63|2833.63|2833.63|2833.63|2833.63|2833.63|2833.63|2833.63|0
1655297920000|2022-06-15 12:58:40|2833.59|2833.59|2833.59|2833.59|2833.59|2833.59|2833.59|2833.59|0
1655297930000|2022-06-15 12:58:50|2833.81|2833.81|2833.81|2833.81|2833.81|2833.81|2833.81|2833.81|0
1655297950000|2022-06-15 12:59:10|2833.78|2833.78|2833.65|2833.65|2833.88|2833.88|2833.65|2833.65|0
1655297970000|2022-06-15 12:59:30|2833.39|2833.39|2833.25|2833.25|2833.39|2833.39|2833.25|2833.25|0
1655297990000|2022-06-15 12:59:50|2833.16|2833.16|2833.16|2833.16|2833.16|2833.16|2833.16|2833.16|0
1655298030000|2022-06-15 13:00:30|2833.26|2833.26|2833.5|2833.5|2833.5|2833.5|2833.26|2833.26|0
1655298060000|2022-06-15 13:01:00|2833.4|2833.4|2833.4|2833.4|2833.4|2833.4|2833.4|2833.4|0
1655298070000|2022-06-15 13:01:10|2833.29|2833.29|2832.71|2832.71|2833.29|2833.29|2832.71|2832.71|0
1655298080000|2022-06-15 13:01:20|2832.37|2832.37|2832.37|2832.37|2832.37|2832.37|2832.37|2832.37|0
1655298090000|2022-06-15 13:01:30|2832.45|2832.45|2832.56|2832.56|2832.56|2832.56|2832.45|2832.45|0
1655298100000|2022-06-15 13:01:40|2832.01|2832.01|2831.97|2831.97|2832.01|2832.01|2831.9|2831.9|0
1655298110000|2022-06-15 13:01:50|2832.08|2832.08|2832.08|2832.08|2832.08|2832.08|2832.08|2832.08|0
1655298120000|2022-06-15 13:02:00|2832.03|2832.03|2832.03|2832.03|2832.03|2832.03|2832.03|2832.03|0
1655298130000|2022-06-15 13:02:10|2831.95|2831.95|2831.95|2831.95|2831.95|2831.95|2831.95|2831.95|0
1655298170000|2022-06-15 13:02:50|2831.55|2831.55|2831.37|2831.37|2831.55|2831.55|2831.37|2831.37|0
1655298220000|2022-06-15 13:03:40|2831.25|2831.25|2831.29|2831.29|2831.29|2831.29|2831.25|2831.25|0
1655298240000|2022-06-15 13:04:00|2831.02|2831.02|2830.96|2830.96|2831.2|2831.2|2830.96|2830.96|0
1655298250000|2022-06-15 13:04:10|2830.86|2830.86|2830.86|2830.86|2830.86|2830.86|2830.86|2830.86|0
1655298270000|2022-06-15 13:04:30|2830.81|2830.81|2830.81|2830.81|2830.81|2830.81|2830.81|2830.81|0
1655298280000|2022-06-15 13:04:40|2830.68|2830.68|2830.68|2830.68|2830.68|2830.68|2830.68|2830.68|0
1655298300000|2022-06-15 13:05:00|2830.6|2830.6|2830.7|2830.7|2830.7|2830.7|2830.6|2830.6|0
1655298360000|2022-06-15 13:06:00|2830.74|2830.74|2830.82|2830.82|2830.82|2830.82|2830.74|2830.74|0
1655298370000|2022-06-15 13:06:10|2830.7|2830.7|2830.7|2830.7|2830.7|2830.7|2830.7|2830.7|0
1655298380000|2022-06-15 13:06:20|2830.93|2830.93|2830.93|2830.93|2830.93|2830.93|2830.93|2830.93|0
1655298390000|2022-06-15 13:06:30|2831.2|2831.2|2831.2|2831.2|2831.2|2831.2|2831.2|2831.2|0
1655298420000|2022-06-15 13:07:00|2831.33|2831.33|2831.33|2831.33|2831.33|2831.33|2831.33|2831.33|0
1655298460000|2022-06-15 13:07:40|2831.26|2831.26|2831.26|2831.26|2831.26|2831.26|2831.26|2831.26|0
1655298540000|2022-06-15 13:09:00|2830.99|2830.99|2831.39|2831.39|2831.39|2831.39|2830.99|2830.99|0
1655298600000|2022-06-15 13:10:00|2831.31|2831.31|2831.31|2831.31|2831.31|2831.31|2831.31|2831.31|0
1655298620000|2022-06-15 13:10:20|2831.18|2831.18|2831.18|2831.18|2831.18|2831.18|2831.18|2831.18|0
1655298650000|2022-06-15 13:10:50|2831.26|2831.26|2831.26|2831.26|2831.26|2831.26|2831.26|2831.26|0
1655298660000|2022-06-15 13:11:00|2831.34|2831.34|2831.34|2831.34|2831.34|2831.34|2831.34|2831.34|0
1655298670000|2022-06-15 13:11:10|2831.2|2831.2|2831.07|2831.07|2831.2|2831.2|2831.07|2831.07|0
1655298680000|2022-06-15 13:11:20|2830.8|2830.8|2830.42|2830.42|2830.8|2830.8|2830.42|2830.42|0
1655298700000|2022-06-15 13:11:40|2830.28|2830.28|2830.28|2830.28|2830.28|2830.28|2830.28|2830.28|0
1655298710000|2022-06-15 13:11:50|2830.36|2830.36|2830.36|2830.36|2830.36|2830.36|2830.36|2830.36|0
1655298760000|2022-06-15 13:12:40|2829.87|2829.87|2826.45|2826.45|2829.87|2829.87|2825.25|2825.25|0
1655298770000|2022-06-15 13:12:50|2826.56|2826.56|2828.64|2828.64|2828.64|2828.64|2826.56|2826.56|0
1655298780000|2022-06-15 13:13:00|2828.56|2828.56|2828.35|2828.35|2828.56|2828.56|2828.35|2828.35|0
1655298790000|2022-06-15 13:13:10|2828.27|2828.27|2828.27|2828.27|2828.27|2828.27|2828.27|2828.27|0
1655298820000|2022-06-15 13:13:40|2828.22|2828.22|2828.1|2828.1|2828.22|2828.22|2828.1|2828.1|0
1655298840000|2022-06-15 13:14:00|2828.02|2828.02|2828.22|2828.22|2828.22|2828.22|2828.02|2828.02|0
1655298850000|2022-06-15 13:14:10|2828.3|2828.3|2828.3|2828.3|2828.3|2828.3|2828.3|2828.3|0
1655298860000|2022-06-15 13:14:20|2828.33|2828.33|2828.8|2828.8|2828.88|2828.88|2828.33|2828.33|0
1655298880000|2022-06-15 13:14:40|2828.87|2828.87|2829.03|2829.03|2829.03|2829.03|2828.87|2828.87|0
1655298890000|2022-06-15 13:14:50|2829.29|2829.29|2830.05|2830.05|2830.05|2830.05|2829.29|2829.29|0
1655298920000|2022-06-15 13:15:20|2830.09|2830.09|2830.09|2830.09|2830.09|2830.09|2830.09|2830.09|0
1655298970000|2022-06-15 13:16:10|2829.91|2829.91|2829.57|2829.57|2829.91|2829.91|2829.49|2829.49|0
1655298990000|2022-06-15 13:16:30|2829.04|2829.04|2829.04|2829.04|2829.04|2829.04|2829.04|2829.04|0
1655299000000|2022-06-15 13:16:40|2828.93|2828.93|2829.2|2829.2|2829.2|2829.2|2828.93|2828.93|0
1655299010000|2022-06-15 13:16:50|2829.3|2829.3|2829.64|2829.64|2829.64|2829.64|2829.3|2829.3|0
1655299030000|2022-06-15 13:17:10|2829.74|2829.74|2829.74|2829.74|2829.74|2829.74|2829.74|2829.74|0
1655299040000|2022-06-15 13:17:20|2829.9|2829.9|2830.28|2830.28|2830.28|2830.28|2829.9|2829.9|0
1655299120000|2022-06-15 13:18:40|2830.38|2830.38|2830.38|2830.38|2830.38|2830.38|2830.38|2830.38|0
1655299130000|2022-06-15 13:18:50|2830.48|2830.48|2830.59|2830.59|2830.59|2830.59|2830.48|2830.48|0
1655299150000|2022-06-15 13:19:10|2830.86|2830.86|2830.72|2830.72|2830.86|2830.86|2830.59|2830.59|0
1655299160000|2022-06-15 13:19:20|2830.93|2830.93|2831.42|2831.42|2831.42|2831.42|2830.93|2830.93|0
1655299170000|2022-06-15 13:19:30|2831.31|2831.31|2831.31|2831.31|2831.31|2831.31|2831.31|2831.31|0
1655299190000|2022-06-15 13:19:50|2831.49|2831.49|2831.8|2831.8|2831.8|2831.8|2831.49|2831.49|0
1655299200000|2022-06-15 13:20:00|2831.67|2831.67|2832.33|2832.33|2832.33|2832.33|2831.67|2831.67|0
1655299220000|2022-06-15 13:20:20|2831.83|2831.83|2831.56|2831.56|2831.83|2831.83|2831.56|2831.56|0
1655299240000|2022-06-15 13:20:40|2831.63|2831.63|2831.8|2831.8|2831.8|2831.8|2831.63|2831.63|0
1655299250000|2022-06-15 13:20:50|2831.7|2831.7|2831.43|2831.43|2831.7|2831.7|2831.43|2831.43|0
1655299260000|2022-06-15 13:21:00|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|0
1655299280000|2022-06-15 13:21:20|2831.27|2831.27|2831.27|2831.27|2831.27|2831.27|2831.27|2831.27|0
1655299290000|2022-06-15 13:21:30|2830.33|2830.33|2830.73|2830.73|2830.73|2830.73|2830.33|2830.33|0
1655299300000|2022-06-15 13:21:40|2830.47|2830.47|2830.73|2830.73|2830.73|2830.73|2830.47|2830.47|0
1655299320000|2022-06-15 13:22:00|2830.77|2830.77|2830.77|2830.77|2830.77|2830.77|2830.77|2830.77|0
1655299330000|2022-06-15 13:22:10|2830.87|2830.87|2830.87|2830.87|2830.87|2830.87|2830.87|2830.87|0
1655299360000|2022-06-15 13:22:40|2831.01|2831.01|2830.92|2830.92|2831.01|2831.01|2830.92|2830.92|0
1655299380000|2022-06-15 13:23:00|2830.84|2830.84|2830.34|2830.34|2830.84|2830.84|2830.34|2830.34|0
1655299390000|2022-06-15 13:23:10|2830.25|2830.25|2830.13|2830.13|2830.25|2830.25|2830.13|2830.13|0
1655299400000|2022-06-15 13:23:20|2829.83|2829.83|2829.83|2829.83|2829.83|2829.83|2829.83|2829.83|0
1655299410000|2022-06-15 13:23:30|2829.7|2829.7|2829.7|2829.7|2829.7|2829.7|2829.7|2829.7|0
1655299420000|2022-06-15 13:23:40|2829.84|2829.84|2829.84|2829.84|2829.84|2829.84|2829.84|2829.84|0
1655299450000|2022-06-15 13:24:10|2829.7|2829.7|2829.41|2829.41|2829.7|2829.7|2829.41|2829.41|0
1655299520000|2022-06-15 13:25:20|2829.21|2829.21|2829.21|2829.21|2829.21|2829.21|2829.21|2829.21|0
1655299550000|2022-06-15 13:25:50|2829.03|2829.03|2829.24|2829.24|2829.24|2829.24|2829.03|2829.03|0
1655299590000|2022-06-15 13:26:30|2829|2829|2829|2829|2829|2829|2829|2829|0
1655299620000|2022-06-15 13:27:00|2828.63|2828.63|2828.55|2828.55|2828.63|2828.63|2828.55|2828.55|0
1655299630000|2022-06-15 13:27:10|2828.47|2828.47|2828.34|2828.34|2828.47|2828.47|2828.34|2828.34|0
1655299640000|2022-06-15 13:27:20|2828.39|2828.39|2828.39|2828.39|2828.39|2828.39|2828.39|2828.39|0
1655299650000|2022-06-15 13:27:30|2828.28|2828.28|2828.28|2828.28|2828.28|2828.28|2828.28|2828.28|0
1655299670000|2022-06-15 13:27:50|2828.55|2828.55|2828.55|2828.55|2828.55|2828.55|2828.55|2828.55|0
1655299690000|2022-06-15 13:28:10|2828.53|2828.53|2828.5|2828.5|2828.53|2828.53|2828.5|2828.5|0
1655299700000|2022-06-15 13:28:20|2828.48|2828.48|2828.53|2828.53|2828.53|2828.53|2828.45|2828.45|0
1655299710000|2022-06-15 13:28:30|2828.43|2828.43|2828.43|2828.43|2828.5|2828.5|2828.4|2828.4|0
1655299730000|2022-06-15 13:28:50|2828.25|2828.25|2828.25|2828.25|2828.25|2828.25|2828.25|2828.25|0
1655299740000|2022-06-15 13:29:00|2828.18|2828.18|2828.11|2828.11|2828.29|2828.29|2828.11|2828.11|0
1655299760000|2022-06-15 13:29:20|2828.2|2828.2|2828.35|2828.35|2828.35|2828.35|2828.2|2828.2|0
1655299770000|2022-06-15 13:29:30|2828.48|2828.48|2828.48|2828.48|2828.48|2828.48|2828.48|2828.48|0
1655299780000|2022-06-15 13:29:40|2828.56|2828.56|2828.49|2828.49|2828.56|2828.56|2828.49|2828.49|0
1655299790000|2022-06-15 13:29:50|2828.59|2828.59|2828.59|2828.59|2828.59|2828.59|2828.59|2828.59|0
1655299800000|2022-06-15 13:30:00|2828.72|2828.72|2829.76|2829.76|2829.79|2829.79|2828.72|2828.72|0
1655299810000|2022-06-15 13:30:10|2829.79|2829.79|2829.76|2829.76|2829.79|2829.79|2829.74|2829.74|0
1655299820000|2022-06-15 13:30:20|2830.07|2830.07|2830.41|2830.41|2830.41|2830.41|2830.07|2830.07|0
1655299830000|2022-06-15 13:30:30|2830.49|2830.49|2830.54|2830.54|2830.57|2830.57|2830.49|2830.49|0
1655299840000|2022-06-15 13:30:40|2830.41|2830.41|2829.15|2829.15|2830.41|2830.41|2828.88|2828.88|0
1655299860000|2022-06-15 13:31:00|2829.04|2829.04|2829.17|2829.17|2829.17|2829.17|2829.04|2829.04|0
1655299870000|2022-06-15 13:31:10|2828.91|2828.91|2828.79|2828.79|2828.91|2828.91|2828.71|2828.71|0
1655299880000|2022-06-15 13:31:20|2828.99|2828.99|2828.99|2828.99|2829.15|2829.15|2828.96|2828.96|0
1655299890000|2022-06-15 13:31:30|2828.85|2828.85|2828.85|2828.85|2828.85|2828.85|2828.85|2828.85|0
1655299910000|2022-06-15 13:31:50|2828.83|2828.83|2828.83|2828.83|2828.83|2828.83|2828.83|2828.83|0
1655299920000|2022-06-15 13:32:00|2828.69|2828.69|2828.55|2828.55|2828.69|2828.69|2828.55|2828.55|0
1655299930000|2022-06-15 13:32:10|2828.82|2828.82|2828.95|2828.95|2828.95|2828.95|2828.68|2828.68|0
1655299940000|2022-06-15 13:32:20|2829.03|2829.03|2828.95|2828.95|2829.03|2829.03|2828.95|2828.95|0
1655299950000|2022-06-15 13:32:30|2829.03|2829.03|2829.03|2829.03|2829.03|2829.03|2829.03|2829.03|0
1655299960000|2022-06-15 13:32:40|2828.96|2828.96|2828.46|2828.46|2828.96|2828.96|2828.46|2828.46|0
1655299980000|2022-06-15 13:33:00|2828.57|2828.57|2828.57|2828.57|2828.57|2828.57|2828.57|2828.57|0
1655299990000|2022-06-15 13:33:10|2828.78|2828.78|2828.78|2828.78|2828.78|2828.78|2828.78|2828.78|0
1655300000000|2022-06-15 13:33:20|2828.88|2828.88|2828.77|2828.77|2828.88|2828.88|2828.77|2828.77|0
1655300010000|2022-06-15 13:33:30|2828.9|2828.9|2828.9|2828.9|2828.9|2828.9|2828.9|2828.9|0
1655300020000|2022-06-15 13:33:40|2828.63|2828.63|2828.55|2828.55|2828.63|2828.63|2828.55|2828.55|0
1655300030000|2022-06-15 13:33:50|2828.69|2828.69|2828.32|2828.32|2828.78|2828.78|2828.32|2828.32|0
1655300040000|2022-06-15 13:34:00|2827.79|2827.79|2827.57|2827.57|2827.79|2827.79|2827.47|2827.47|0
1655300050000|2022-06-15 13:34:10|2827.68|2827.68|2827.68|2827.68|2827.68|2827.68|2827.68|2827.68|0
1655300060000|2022-06-15 13:34:20|2827.79|2827.79|2827.79|2827.79|2827.79|2827.79|2827.79|2827.79|0
1655300070000|2022-06-15 13:34:30|2827.92|2827.92|2828.19|2828.19|2828.19|2828.19|2827.92|2827.92|0
1655300100000|2022-06-15 13:35:00|2828.11|2828.11|2827.93|2827.93|2828.21|2828.21|2827.93|2827.93|0
1655300110000|2022-06-15 13:35:10|2828.06|2828.06|2828.44|2828.44|2828.44|2828.44|2828.06|2828.06|0
1655300120000|2022-06-15 13:35:20|2828.51|2828.51|2828.46|2828.46|2828.61|2828.61|2828.46|2828.46|0
1655300130000|2022-06-15 13:35:30|2828.58|2828.58|2828.9|2828.9|2828.9|2828.9|2828.58|2828.58|0
1655300140000|2022-06-15 13:35:40|2828.8|2828.8|2828.77|2828.77|2828.8|2828.8|2828.7|2828.7|0
1655300150000|2022-06-15 13:35:50|2828.92|2828.92|2828.98|2828.98|2829.06|2829.06|2828.85|2828.85|0
1655300160000|2022-06-15 13:36:00|2829.15|2829.15|2829.23|2829.23|2829.23|2829.23|2829.07|2829.07|0
1655300180000|2022-06-15 13:36:20|2828.69|2828.69|2828.24|2828.24|2828.69|2828.69|2827.71|2827.71|0
1655300190000|2022-06-15 13:36:30|2828.37|2828.37|2828.28|2828.28|2828.37|2828.37|2828.28|2828.28|0
1655300200000|2022-06-15 13:36:40|2828.37|2828.37|2828.47|2828.47|2828.47|2828.47|2828.37|2828.37|0
1655300210000|2022-06-15 13:36:50|2828.6|2828.6|2828.81|2828.81|2828.81|2828.81|2828.6|2828.6|0
1655300220000|2022-06-15 13:37:00|2828.89|2828.89|2829.53|2829.53|2829.53|2829.53|2828.89|2828.89|0
1655300230000|2022-06-15 13:37:10|2829.65|2829.65|2829.76|2829.76|2829.76|2829.76|2829.65|2829.65|0
1655300260000|2022-06-15 13:37:40|2829.87|2829.87|2830.27|2830.27|2830.27|2830.27|2829.87|2829.87|0
1655300290000|2022-06-15 13:38:10|2830.38|2830.38|2830.38|2830.38|2830.38|2830.38|2830.38|2830.38|0
1655300300000|2022-06-15 13:38:20|2830.59|2830.59|2830.59|2830.59|2830.59|2830.59|2830.59|2830.59|0
1655300310000|2022-06-15 13:38:30|2830.77|2830.77|2830.64|2830.64|2830.77|2830.77|2830.64|2830.64|0
1655300330000|2022-06-15 13:38:50|2830.51|2830.51|2830.64|2830.64|2830.64|2830.64|2830.51|2830.51|0
1655300340000|2022-06-15 13:39:00|2830.77|2830.77|2830.91|2830.91|2830.91|2830.91|2830.77|2830.77|0
1655300350000|2022-06-15 13:39:10|2831.11|2831.11|2831.11|2831.11|2831.11|2831.11|2831.11|2831.11|0
1655300360000|2022-06-15 13:39:20|2830.85|2830.85|2830.85|2830.85|2830.85|2830.85|2830.85|2830.85|0
1655300380000|2022-06-15 13:39:40|2830.94|2830.94|2830.94|2830.94|2830.94|2830.94|2830.94|2830.94|0
1655300400000|2022-06-15 13:40:00|2831.07|2831.07|2830.96|2830.96|2831.07|2831.07|2830.96|2830.96|0
1655300410000|2022-06-15 13:40:10|2831.09|2831.09|2831.22|2831.22|2831.22|2831.22|2831.09|2831.09|0
1655300420000|2022-06-15 13:40:20|2831.31|2831.31|2831.31|2831.31|2831.31|2831.31|2831.31|2831.31|0
1655300430000|2022-06-15 13:40:30|2831.4|2831.4|2831.56|2831.56|2831.56|2831.56|2831.4|2831.4|0
1655300440000|2022-06-15 13:40:40|2831.64|2831.64|2831.59|2831.59|2831.64|2831.64|2831.51|2831.51|0
1655300450000|2022-06-15 13:40:50|2831.51|2831.51|2831.47|2831.47|2831.51|2831.51|2831.43|2831.43|0
1655300460000|2022-06-15 13:41:00|2831.6|2831.6|2831.72|2831.72|2831.72|2831.72|2831.48|2831.48|0
1655300470000|2022-06-15 13:41:10|2831.8|2831.8|2832.11|2832.11|2832.11|2832.11|2831.8|2831.8|0
1655300480000|2022-06-15 13:41:20|2832.15|2832.15|2832.41|2832.41|2832.41|2832.41|2832.15|2832.15|0
1655300490000|2022-06-15 13:41:30|2832.54|2832.54|2832.54|2832.54|2832.54|2832.54|2832.54|2832.54|0
1655300500000|2022-06-15 13:41:40|2832.65|2832.65|2833.05|2833.05|2833.05|2833.05|2832.65|2832.65|0
1655300510000|2022-06-15 13:41:50|2833.16|2833.16|2833.16|2833.16|2833.16|2833.16|2833.16|2833.16|0
1655300520000|2022-06-15 13:42:00|2833.28|2833.28|2833.78|2833.78|2833.88|2833.88|2833.28|2833.28|0
1655300530000|2022-06-15 13:42:10|2833.82|2833.82|2833.71|2833.71|2833.82|2833.82|2833.71|2833.71|0
1655300540000|2022-06-15 13:42:20|2833.87|2833.87|2834.03|2834.03|2834.03|2834.03|2833.79|2833.79|0
1655300550000|2022-06-15 13:42:30|2834.14|2834.14|2834.14|2834.14|2834.14|2834.14|2834.14|2834.14|0
1655300560000|2022-06-15 13:42:40|2834.33|2834.33|2834.38|2834.38|2834.38|2834.38|2834.33|2834.33|0
1655300570000|2022-06-15 13:42:50|2834.6|2834.6|2835|2835|2835|2835|2834.6|2834.6|0
1655300580000|2022-06-15 13:43:00|2835.12|2835.12|2835.35|2835.35|2835.35|2835.35|2835.12|2835.12|0
1655300590000|2022-06-15 13:43:10|2835.42|2835.42|2835.69|2835.69|2835.69|2835.69|2835.42|2835.42|0
1655300600000|2022-06-15 13:43:20|2835.59|2835.59|2835.67|2835.67|2835.67|2835.67|2835.59|2835.59|0
1655300610000|2022-06-15 13:43:30|2835.77|2835.77|2836.11|2836.11|2836.11|2836.11|2835.77|2835.77|0
1655300620000|2022-06-15 13:43:40|2835.84|2835.84|2836|2836|2836|2836|2835.84|2835.84|0
1655300630000|2022-06-15 13:43:50|2836.4|2836.4|2836.8|2836.8|2836.8|2836.8|2836.4|2836.4|0
1655300640000|2022-06-15 13:44:00|2836.7|2836.7|2836.66|2836.66|2836.78|2836.78|2836.66|2836.66|0
1655300650000|2022-06-15 13:44:10|2836.76|2836.76|2836.66|2836.66|2836.79|2836.79|2836.66|2836.66|0
1655300660000|2022-06-15 13:44:20|2836.79|2836.79|2836.79|2836.79|2836.79|2836.79|2836.79|2836.79|0
1655300670000|2022-06-15 13:44:30|2836.48|2836.48|2836.42|2836.42|2836.56|2836.56|2836.42|2836.42|0
1655300680000|2022-06-15 13:44:40|2836.29|2836.29|2836.4|2836.4|2836.4|2836.4|2836.29|2836.29|0
1655300690000|2022-06-15 13:44:50|2836.5|2836.5|2836.13|2836.13|2836.5|2836.5|2836.13|2836.13|0
1655300700000|2022-06-15 13:45:00|2836.4|2836.4|2836.4|2836.4|2836.4|2836.4|2836.4|2836.4|0
1655300710000|2022-06-15 13:45:10|2836.48|2836.48|2836.57|2836.57|2836.57|2836.57|2836.48|2836.48|0
1655300730000|2022-06-15 13:45:30|2836.75|2836.75|2836.93|2836.93|2836.93|2836.93|2836.75|2836.75|0
1655300740000|2022-06-15 13:45:40|2836.62|2836.62|2836.62|2836.62|2836.62|2836.62|2836.62|2836.62|0
1655300750000|2022-06-15 13:45:50|2836.48|2836.48|2835.9|2835.9|2836.48|2836.48|2835.9|2835.9|0
1655300780000|2022-06-15 13:46:20|2836.03|2836.03|2836.03|2836.03|2836.03|2836.03|2836.03|2836.03|0
1655300800000|2022-06-15 13:46:40|2835.77|2835.77|2835.56|2835.56|2835.77|2835.77|2835.43|2835.43|0
1655300810000|2022-06-15 13:46:50|2835.73|2835.73|2835.73|2835.73|2835.73|2835.73|2835.73|2835.73|0
1655300820000|2022-06-15 13:47:00|2835.81|2835.81|2835.92|2835.92|2835.92|2835.92|2835.81|2835.81|0
1655300830000|2022-06-15 13:47:10|2835.84|2835.84|2835.84|2835.84|2835.84|2835.84|2835.84|2835.84|0
1655300840000|2022-06-15 13:47:20|2835.58|2835.58|2835.34|2835.34|2835.58|2835.58|2835.34|2835.34|0
1655300850000|2022-06-15 13:47:30|2835.44|2835.44|2835.54|2835.54|2835.54|2835.54|2835.44|2835.44|0
1655300860000|2022-06-15 13:47:40|2835.43|2835.43|2835.43|2835.43|2835.43|2835.43|2835.43|2835.43|0
1655300870000|2022-06-15 13:47:50|2835.53|2835.53|2835.53|2835.53|2835.53|2835.53|2835.53|2835.53|0
1655300880000|2022-06-15 13:48:00|2835.64|2835.64|2835.82|2835.82|2835.82|2835.82|2835.64|2835.64|0
1655300890000|2022-06-15 13:48:10|2835.71|2835.71|2835.71|2835.71|2835.71|2835.71|2835.71|2835.71|0
1655300900000|2022-06-15 13:48:20|2835.58|2835.58|2835.71|2835.71|2835.71|2835.71|2835.58|2835.58|0
1655300920000|2022-06-15 13:48:40|2835.79|2835.79|2835.79|2835.79|2835.79|2835.79|2835.79|2835.79|0
1655300940000|2022-06-15 13:49:00|2835.71|2835.71|2835.71|2835.71|2835.71|2835.71|2835.71|2835.71|0
1655300960000|2022-06-15 13:49:20|2835.84|2835.84|2835.84|2835.84|2835.84|2835.84|2835.84|2835.84|0
1655300970000|2022-06-15 13:49:30|2836.01|2836.01|2836.23|2836.23|2836.23|2836.23|2836.01|2836.01|0
1655300980000|2022-06-15 13:49:40|2836.33|2836.33|2836.8|2836.8|2836.8|2836.8|2836.33|2836.33|0
1655301000000|2022-06-15 13:50:00|2836.88|2836.88|2836.88|2836.88|2836.88|2836.88|2836.88|2836.88|0
1655301010000|2022-06-15 13:50:10|2836.92|2836.92|2837.09|2837.09|2837.09|2837.09|2836.92|2836.92|0
1655301050000|2022-06-15 13:50:50|2837.36|2837.36|2837.36|2837.36|2837.46|2837.46|2837.36|2837.36|0
1655301060000|2022-06-15 13:51:00|2837.64|2837.64|2838.14|2838.14|2838.14|2838.14|2837.19|2837.19|0
1655301070000|2022-06-15 13:51:10|2838.26|2838.26|2838.34|2838.34|2838.34|2838.34|2838.26|2838.26|0
1655301080000|2022-06-15 13:51:20|2838.44|2838.44|2839.31|2839.31|2839.31|2839.31|2838.44|2838.44|0
1655301090000|2022-06-15 13:51:30|2839.48|2839.48|2840.12|2840.12|2840.12|2840.12|2839.48|2839.48|0
1655301100000|2022-06-15 13:51:40|2840.23|2840.23|2840.23|2840.23|2840.23|2840.23|2840.23|2840.23|0
1655301110000|2022-06-15 13:51:50|2840.34|2840.34|2840.34|2840.34|2840.34|2840.34|2840.34|2840.34|0
1655301120000|2022-06-15 13:52:00|2840.14|2840.14|2839.96|2839.96|2840.24|2840.24|2839.96|2839.96|0
1655301130000|2022-06-15 13:52:10|2839.83|2839.83|2840.27|2840.27|2840.27|2840.27|2839.83|2839.83|0
1655301140000|2022-06-15 13:52:20|2840.35|2840.35|2840.61|2840.61|2840.61|2840.61|2840.35|2840.35|0
1655301150000|2022-06-15 13:52:30|2840.71|2840.71|2840.71|2840.71|2840.71|2840.71|2840.71|2840.71|0
1655301160000|2022-06-15 13:52:40|2840.61|2840.61|2840.82|2840.82|2840.82|2840.82|2840.61|2840.61|0
1655301170000|2022-06-15 13:52:50|2840.92|2840.92|2840.92|2840.92|2840.92|2840.92|2840.92|2840.92|0
1655301190000|2022-06-15 13:53:10|2841.13|2841.13|2841.64|2841.64|2841.91|2841.91|2841.13|2841.13|0
1655301200000|2022-06-15 13:53:20|2841.75|2841.75|2840.92|2840.92|2841.93|2841.93|2840.92|2840.92|0
1655301210000|2022-06-15 13:53:30|2840.88|2840.88|2841.04|2841.04|2841.04|2841.04|2840.88|2840.88|0
1655301220000|2022-06-15 13:53:40|2840.83|2840.83|2840.49|2840.49|2840.83|2840.83|2840.41|2840.41|0
1655301230000|2022-06-15 13:53:50|2840.59|2840.59|2840.16|2840.16|2840.59|2840.59|2840.16|2840.16|0
1655301240000|2022-06-15 13:54:00|2840.02|2840.02|2839.73|2839.73|2840.02|2840.02|2839.73|2839.73|0
1655301250000|2022-06-15 13:54:10|2839.6|2839.6|2838.98|2838.98|2839.6|2839.6|2838.98|2838.98|0
1655301260000|2022-06-15 13:54:20|2838.83|2838.83|2837.97|2837.97|2838.83|2838.83|2837.97|2837.97|0
1655301270000|2022-06-15 13:54:30|2838|2838|2838.13|2838.13|2838.21|2838.21|2838|2838|0
1655301280000|2022-06-15 13:54:40|2838.02|2838.02|2837.85|2837.85|2838.02|2838.02|2837.85|2837.85|0
1655301290000|2022-06-15 13:54:50|2837.77|2837.77|2837.23|2837.23|2837.77|2837.77|2837.23|2837.23|0
1655301300000|2022-06-15 13:55:00|2837.12|2837.12|2837.04|2837.04|2837.12|2837.12|2836.91|2836.91|0
1655301310000|2022-06-15 13:55:10|2836.77|2836.77|2836.77|2836.77|2836.77|2836.77|2836.77|2836.77|0
1655301320000|2022-06-15 13:55:20|2836.91|2836.91|2836.83|2836.83|2836.91|2836.91|2836.83|2836.83|0
1655301330000|2022-06-15 13:55:30|2836.72|2836.72|2836.48|2836.48|2836.72|2836.72|2836.34|2836.34|0
1655301340000|2022-06-15 13:55:40|2836.64|2836.64|2836.64|2836.64|2836.64|2836.64|2836.64|2836.64|0
1655301350000|2022-06-15 13:55:50|2836.53|2836.53|2836.58|2836.58|2836.71|2836.71|2836.53|2836.53|0
1655301360000|2022-06-15 13:56:00|2836.62|2836.62|2836.65|2836.65|2836.79|2836.79|2836.52|2836.52|0
1655301370000|2022-06-15 13:56:10|2836.52|2836.52|2836.23|2836.23|2836.79|2836.79|2836.2|2836.2|0
1655301380000|2022-06-15 13:56:20|2836.1|2836.1|2836.36|2836.36|2836.36|2836.36|2836.1|2836.1|0
1655301390000|2022-06-15 13:56:30|2836.26|2836.26|2836.26|2836.26|2836.26|2836.26|2836.26|2836.26|0
1655301400000|2022-06-15 13:56:40|2836.13|2836.13|2835.73|2835.73|2836.13|2836.13|2835.73|2835.73|0
1655301410000|2022-06-15 13:56:50|2835.86|2835.86|2835.99|2835.99|2836.13|2836.13|2835.86|2835.86|0
1655301420000|2022-06-15 13:57:00|2835.92|2835.92|2836.26|2836.26|2836.26|2836.26|2835.92|2835.92|0
1655301430000|2022-06-15 13:57:10|2836.11|2836.11|2836.11|2836.11|2836.11|2836.11|2836.11|2836.11|0
1655301440000|2022-06-15 13:57:20|2835.84|2835.84|2835.32|2835.32|2835.84|2835.84|2835.32|2835.32|0
1655301460000|2022-06-15 13:57:40|2835.17|2835.17|2834.87|2834.87|2835.17|2835.17|2834.83|2834.83|0
1655301470000|2022-06-15 13:57:50|2834.66|2834.66|2834.53|2834.53|2834.66|2834.66|2834.53|2834.53|0
1655301490000|2022-06-15 13:58:10|2834.13|2834.13|2834|2834|2834.13|2834.13|2834|2834|0
1655301500000|2022-06-15 13:58:20|2834.13|2834.13|2833.39|2833.39|2834.13|2834.13|2833.39|2833.39|0
1655301520000|2022-06-15 13:58:40|2833.31|2833.31|2833.16|2833.16|2833.31|2833.31|2833.16|2833.16|0
1655301530000|2022-06-15 13:58:50|2833.3|2833.3|2833.22|2833.22|2833.3|2833.3|2833.22|2833.22|0
1655301540000|2022-06-15 13:59:00|2833.1|2833.1|2832.78|2832.78|2833.1|2833.1|2832.78|2832.78|0
1655301560000|2022-06-15 13:59:20|2832.88|2832.88|2832.88|2832.88|2832.88|2832.88|2832.88|2832.88|0
1655301570000|2022-06-15 13:59:30|2832.8|2832.8|2832.7|2832.7|2832.8|2832.8|2832.7|2832.7|0
1655301590000|2022-06-15 13:59:50|2832.8|2832.8|2832.67|2832.67|2832.8|2832.8|2832.53|2832.53|0
1655301600000|2022-06-15 14:00:00|2832.64|2832.64|2832.77|2832.77|2832.77|2832.77|2832.64|2832.64|0
1655301610000|2022-06-15 14:00:10|2832.95|2832.95|2833|2833|2833|2833|2832.77|2832.77|0
1655301620000|2022-06-15 14:00:20|2833.27|2833.27|2833.35|2833.35|2833.35|2833.35|2833.27|2833.27|0
1655301650000|2022-06-15 14:00:50|2833.61|2833.61|2833.61|2833.61|2833.61|2833.61|2833.61|2833.61|0
1655301660000|2022-06-15 14:01:00|2833.73|2833.73|2833.72|2833.72|2833.73|2833.73|2833.61|2833.61|0
1655301670000|2022-06-15 14:01:10|2833.59|2833.59|2833.59|2833.59|2833.59|2833.59|2833.59|2833.59|0
1655301680000|2022-06-15 14:01:20|2833.63|2833.63|2833.89|2833.89|2833.89|2833.89|2833.63|2833.63|0
1655301720000|2022-06-15 14:02:00|2834.03|2834.03|2834.03|2834.03|2834.03|2834.03|2834.03|2834.03|0
1655301730000|2022-06-15 14:02:10|2834.2|2834.2|2834.3|2834.3|2834.3|2834.3|2834.2|2834.2|0
1655301740000|2022-06-15 14:02:20|2834.19|2834.19|2834.19|2834.19|2834.19|2834.19|2834.19|2834.19|0
1655301750000|2022-06-15 14:02:30|2834.08|2834.08|2834.92|2834.92|2835.14|2835.14|2834.08|2834.08|0
1655301760000|2022-06-15 14:02:40|2834.79|2834.79|2834.92|2834.92|2834.92|2834.92|2834.79|2834.79|0
1655301770000|2022-06-15 14:02:50|2835.23|2835.23|2835.33|2835.33|2835.33|2835.33|2835.23|2835.23|0
1655301790000|2022-06-15 14:03:10|2835.42|2835.42|2834.92|2834.92|2835.42|2835.42|2834.92|2834.92|0
1655301800000|2022-06-15 14:03:20|2835|2835|2835.13|2835.13|2835.13|2835.13|2835|2835|0
1655301820000|2022-06-15 14:03:40|2835.11|2835.11|2834.21|2834.21|2835.11|2835.11|2834.21|2834.21|0
1655301830000|2022-06-15 14:03:50|2834.61|2834.61|2833.88|2833.88|2834.61|2834.61|2833.8|2833.8|0
1655301840000|2022-06-15 14:04:00|2833.92|2833.92|2833.82|2833.82|2833.92|2833.92|2833.82|2833.82|0
1655301860000|2022-06-15 14:04:20|2833.69|2833.69|2834.24|2834.24|2834.24|2834.24|2833.69|2833.69|0
1655301870000|2022-06-15 14:04:30|2834.33|2834.33|2834.33|2834.33|2834.33|2834.33|2834.33|2834.33|0
1655301900000|2022-06-15 14:05:00|2834.6|2834.6|2834.69|2834.69|2834.69|2834.69|2834.6|2834.6|0
1655301910000|2022-06-15 14:05:10|2834.8|2834.8|2834.87|2834.87|2834.87|2834.87|2834.8|2834.8|0
1655301920000|2022-06-15 14:05:20|2834.99|2834.99|2835.41|2835.41|2835.41|2835.41|2834.99|2834.99|0
1655301930000|2022-06-15 14:05:30|2835.3|2835.3|2836.21|2836.21|2836.55|2836.55|2835.3|2835.3|0
1655301940000|2022-06-15 14:05:40|2836.08|2836.08|2836.08|2836.08|2836.08|2836.08|2836.08|2836.08|0
1655301950000|2022-06-15 14:05:50|2836.01|2836.01|2836.12|2836.12|2836.12|2836.12|2836.01|2836.01|0
1655301960000|2022-06-15 14:06:00|2836.19|2836.19|2836.14|2836.14|2836.26|2836.26|2836.14|2836.14|0
1655301970000|2022-06-15 14:06:10|2836.38|2836.38|2837|2837|2837|2837|2836.38|2836.38|0
1655301980000|2022-06-15 14:06:20|2837.11|2837.11|2838.03|2838.03|2838.03|2838.03|2837.11|2837.11|0
1655302000000|2022-06-15 14:06:40|2837.95|2837.95|2837.95|2837.95|2837.95|2837.95|2837.95|2837.95|0
1655302020000|2022-06-15 14:07:00|2837.99|2837.99|2838.13|2838.13|2838.13|2838.13|2837.99|2837.99|0
1655302030000|2022-06-15 14:07:10|2838.23|2838.23|2838.23|2838.23|2838.23|2838.23|2838.23|2838.23|0
1655302060000|2022-06-15 14:07:40|2838.21|2838.21|2838.2|2838.2|2838.21|2838.21|2838.16|2838.16|0
1655302070000|2022-06-15 14:07:50|2838.4|2838.4|2838.92|2838.92|2839.02|2839.02|2838.4|2838.4|0
1655302080000|2022-06-15 14:08:00|2839.03|2839.03|2839.23|2839.23|2839.23|2839.23|2839.03|2839.03|0
1655302090000|2022-06-15 14:08:10|2839.77|2839.77|2839.44|2839.44|2839.77|2839.77|2839.37|2839.37|0
1655302110000|2022-06-15 14:08:30|2839.54|2839.54|2839.74|2839.74|2839.74|2839.74|2839.54|2839.54|0
1655302120000|2022-06-15 14:08:40|2839.95|2839.95|2840.05|2840.05|2840.05|2840.05|2839.95|2839.95|0
1655302130000|2022-06-15 14:08:50|2840.34|2840.34|2841.24|2841.24|2841.24|2841.24|2840.34|2840.34|0
1655302140000|2022-06-15 14:09:00|2841.32|2841.32|2841.66|2841.66|2841.66|2841.66|2841.32|2841.32|0
1655302150000|2022-06-15 14:09:10|2841.79|2841.79|2841.87|2841.87|2841.87|2841.87|2841.79|2841.79|0
1655302160000|2022-06-15 14:09:20|2841.97|2841.97|2842.29|2842.29|2842.29|2842.29|2841.97|2841.97|0
1655302170000|2022-06-15 14:09:30|2842.42|2842.42|2842.43|2842.43|2842.67|2842.67|2842.42|2842.42|0
1655302180000|2022-06-15 14:09:40|2842.3|2842.3|2842.1|2842.1|2842.3|2842.3|2842.1|2842.1|0
1655302190000|2022-06-15 14:09:50|2842.17|2842.17|2842.17|2842.17|2842.17|2842.17|2842.17|2842.17|0
1655302200000|2022-06-15 14:10:00|2842.31|2842.31|2842.51|2842.51|2842.51|2842.51|2842.31|2842.31|0
1655302220000|2022-06-15 14:10:20|2842.43|2842.43|2842.43|2842.43|2842.43|2842.43|2842.43|2842.43|0
1655302230000|2022-06-15 14:10:30|2842.66|2842.66|2842.66|2842.66|2842.66|2842.66|2842.66|2842.66|0
1655302240000|2022-06-15 14:10:40|2842.8|2842.8|2842.75|2842.75|2842.8|2842.8|2842.75|2842.75|0
1655302250000|2022-06-15 14:10:50|2842.67|2842.67|2842.67|2842.67|2842.67|2842.67|2842.67|2842.67|0
1655302260000|2022-06-15 14:11:00|2842.75|2842.75|2842.75|2842.75|2842.75|2842.75|2842.75|2842.75|0
1655302270000|2022-06-15 14:11:10|2842.85|2842.85|2842.85|2842.85|2842.85|2842.85|2842.85|2842.85|0
1655302280000|2022-06-15 14:11:20|2842.77|2842.77|2842.77|2842.77|2842.77|2842.77|2842.77|2842.77|0
1655302290000|2022-06-15 14:11:30|2842.64|2842.64|2842.55|2842.55|2842.64|2842.64|2842.55|2842.55|0
1655302300000|2022-06-15 14:11:40|2842.47|2842.47|2842.21|2842.21|2842.47|2842.47|2842.21|2842.21|0
1655302310000|2022-06-15 14:11:50|2842.14|2842.14|2842.07|2842.07|2842.14|2842.14|2842.07|2842.07|0
1655302320000|2022-06-15 14:12:00|2841.89|2841.89|2841.89|2841.89|2841.89|2841.89|2841.89|2841.89|0
1655302340000|2022-06-15 14:12:20|2841.76|2841.76|2842.03|2842.03|2842.03|2842.03|2841.76|2841.76|0
1655302350000|2022-06-15 14:12:30|2842.12|2842.12|2842.2|2842.2|2842.2|2842.2|2842.12|2842.12|0
1655302360000|2022-06-15 14:12:40|2842.07|2842.07|2842.07|2842.07|2842.07|2842.07|2842.07|2842.07|0
1655302370000|2022-06-15 14:12:50|2842.2|2842.2|2842.2|2842.2|2842.2|2842.2|2842.2|2842.2|0
1655302380000|2022-06-15 14:13:00|2842.47|2842.47|2842.13|2842.13|2842.47|2842.47|2842.13|2842.13|0
1655302390000|2022-06-15 14:13:10|2842.02|2842.02|2842.02|2842.02|2842.02|2842.02|2842.02|2842.02|0
1655302400000|2022-06-15 14:13:20|2842.29|2842.29|2842.39|2842.39|2842.39|2842.39|2842.29|2842.29|0
1655302410000|2022-06-15 14:13:30|2842.5|2842.5|2842.99|2842.99|2842.99|2842.99|2842.5|2842.5|0
1655302420000|2022-06-15 14:13:40|2843.56|2843.56|2843.56|2843.56|2843.56|2843.56|2843.56|2843.56|0
1655302450000|2022-06-15 14:14:10|2843.77|2843.77|2843.69|2843.69|2843.77|2843.77|2843.69|2843.69|0
1655302460000|2022-06-15 14:14:20|2843.77|2843.77|2843.69|2843.69|2843.77|2843.77|2843.69|2843.69|0
1655302470000|2022-06-15 14:14:30|2843.55|2843.55|2843.27|2843.27|2843.55|2843.55|2843.27|2843.27|0
1655302480000|2022-06-15 14:14:40|2843.17|2843.17|2842.93|2842.93|2843.17|2843.17|2842.93|2842.93|0
1655302490000|2022-06-15 14:14:50|2842.83|2842.83|2842.71|2842.71|2842.83|2842.83|2842.71|2842.71|0
1655302500000|2022-06-15 14:15:00|2842.58|2842.58|2841.39|2841.39|2842.58|2842.58|2841.39|2841.39|0
1655302510000|2022-06-15 14:15:10|2841.79|2841.79|2841.79|2841.79|2841.79|2841.79|2841.79|2841.79|0
1655302520000|2022-06-15 14:15:20|2841.89|2841.89|2841.99|2841.99|2841.99|2841.99|2841.89|2841.89|0
1655302540000|2022-06-15 14:15:40|2841.73|2841.73|2841.73|2841.73|2841.73|2841.73|2841.73|2841.73|0
1655302550000|2022-06-15 14:15:50|2841.65|2841.65|2841.26|2841.26|2841.65|2841.65|2841.26|2841.26|0
1655302560000|2022-06-15 14:16:00|2841.16|2841.16|2841.16|2841.16|2841.16|2841.16|2840.89|2840.89|0
1655302580000|2022-06-15 14:16:20|2841.24|2841.24|2841.24|2841.24|2841.24|2841.24|2841.24|2841.24|0
1655302600000|2022-06-15 14:16:40|2840.97|2840.97|2841.21|2841.21|2841.31|2841.31|2840.97|2840.97|0
1655302610000|2022-06-15 14:16:50|2840.94|2840.94|2841.08|2841.08|2841.08|2841.08|2840.81|2840.81|0
1655302660000|2022-06-15 14:17:40|2840.73|2840.73|2840.53|2840.53|2840.73|2840.73|2840.53|2840.53|0
1655302670000|2022-06-15 14:17:50|2840.26|2840.26|2840.26|2840.26|2840.26|2840.26|2840.26|2840.26|0
1655302680000|2022-06-15 14:18:00|2840.4|2840.4|2840.47|2840.47|2840.47|2840.47|2840.4|2840.4|0
1655302730000|2022-06-15 14:18:50|2840.32|2840.32|2840.32|2840.32|2840.32|2840.32|2840.32|2840.32|0
1655302740000|2022-06-15 14:19:00|2840.22|2840.22|2840.22|2840.22|2840.22|2840.22|2840.22|2840.22|0
1655302750000|2022-06-15 14:19:10|2840.15|2840.15|2840.15|2840.15|2840.15|2840.15|2840.15|2840.15|0
1655302760000|2022-06-15 14:19:20|2840.25|2840.25|2840.25|2840.25|2840.25|2840.25|2840.25|2840.25|0
1655302770000|2022-06-15 14:19:30|2840.18|2840.18|2840.13|2840.13|2840.18|2840.18|2840.13|2840.13|0
1655302780000|2022-06-15 14:19:40|2840.03|2840.03|2840.03|2840.03|2840.03|2840.03|2840.03|2840.03|0
1655302790000|2022-06-15 14:19:50|2839.77|2839.77|2839.46|2839.46|2839.77|2839.77|2839.41|2839.41|0
1655302800000|2022-06-15 14:20:00|2839.19|2839.19|2839.46|2839.46|2839.46|2839.46|2839.19|2839.19|0
1655302810000|2022-06-15 14:20:10|2839.42|2839.42|2839.42|2839.42|2839.42|2839.42|2839.42|2839.42|0
1655302820000|2022-06-15 14:20:20|2839.31|2839.31|2839.31|2839.31|2839.31|2839.31|2839.31|2839.31|0
1655302830000|2022-06-15 14:20:30|2838.91|2838.91|2838.68|2838.68|2838.91|2838.91|2838.68|2838.68|0
1655302840000|2022-06-15 14:20:40|2838.82|2838.82|2838.25|2838.25|2838.82|2838.82|2838.25|2838.25|0
1655302850000|2022-06-15 14:20:50|2837.98|2837.98|2837.98|2837.98|2837.98|2837.98|2837.98|2837.98|0
1655302860000|2022-06-15 14:21:00|2837.34|2837.34|2837.14|2837.14|2837.34|2837.34|2837.14|2837.14|0
1655302870000|2022-06-15 14:21:10|2837.28|2837.28|2837.01|2837.01|2837.28|2837.28|2837.01|2837.01|0
1655302890000|2022-06-15 14:21:30|2836.88|2836.88|2836.88|2836.88|2836.88|2836.88|2836.88|2836.88|0
1655302910000|2022-06-15 14:21:50|2836.61|2836.61|2837.14|2837.14|2837.14|2837.14|2836.61|2836.61|0
1655302920000|2022-06-15 14:22:00|2837.1|2837.1|2837.1|2837.1|2837.1|2837.1|2837.1|2837.1|0
1655302930000|2022-06-15 14:22:10|2837.18|2837.18|2837.18|2837.18|2837.18|2837.18|2837.18|2837.18|0
1655302950000|2022-06-15 14:22:30|2837.27|2837.27|2837.41|2837.41|2837.41|2837.41|2837.27|2837.27|0
1655302970000|2022-06-15 14:22:50|2837.45|2837.45|2837.58|2837.58|2837.58|2837.58|2837.45|2837.45|0
1655302980000|2022-06-15 14:23:00|2837.32|2837.32|2837.37|2837.37|2837.45|2837.45|2837.32|2837.32|0
1655302990000|2022-06-15 14:23:10|2837.29|2837.29|2837.02|2837.02|2837.29|2837.29|2837.02|2837.02|0
1655303010000|2022-06-15 14:23:30|2836.92|2836.92|2836.95|2836.95|2836.95|2836.95|2836.9|2836.9|0
1655303040000|2022-06-15 14:24:00|2837.08|2837.08|2837.08|2837.08|2837.08|2837.08|2837.08|2837.08|0
1655303050000|2022-06-15 14:24:10|2837.04|2837.04|2836.33|2836.33|2837.04|2837.04|2836.33|2836.33|0
1655303060000|2022-06-15 14:24:20|2836.47|2836.47|2836.47|2836.47|2836.47|2836.47|2836.47|2836.47|0
1655303070000|2022-06-15 14:24:30|2836.31|2836.31|2836.15|2836.15|2836.31|2836.31|2836.15|2836.15|0
1655303090000|2022-06-15 14:24:50|2836.19|2836.19|2836.14|2836.14|2836.19|2836.19|2836.06|2836.06|0
1655303100000|2022-06-15 14:25:00|2836.04|2836.04|2836.04|2836.04|2836.04|2836.04|2836.04|2836.04|0
1655303120000|2022-06-15 14:25:20|2836.01|2836.01|2836.01|2836.01|2836.01|2836.01|2836.01|2836.01|0
1655303130000|2022-06-15 14:25:30|2836.12|2836.12|2836.12|2836.12|2836.12|2836.12|2836.12|2836.12|0
1655303140000|2022-06-15 14:25:40|2836.21|2836.21|2835.78|2835.78|2836.21|2836.21|2835.78|2835.78|0
1655303150000|2022-06-15 14:25:50|2835.92|2835.92|2835.99|2835.99|2835.99|2835.99|2835.92|2835.92|0
1655303160000|2022-06-15 14:26:00|2835.72|2835.72|2835.72|2835.72|2835.72|2835.72|2835.72|2835.72|0
1655303170000|2022-06-15 14:26:10|2835.49|2835.49|2834.94|2834.94|2835.49|2835.49|2834.94|2834.94|0
1655303180000|2022-06-15 14:26:20|2834.8|2834.8|2834.94|2834.94|2834.94|2834.94|2834.8|2834.8|0
1655303210000|2022-06-15 14:26:50|2834.84|2834.84|2834.84|2834.84|2834.84|2834.84|2834.84|2834.84|0
1655303230000|2022-06-15 14:27:10|2834.91|2834.91|2834.91|2834.91|2834.91|2834.91|2834.91|2834.91|0
1655303240000|2022-06-15 14:27:20|2835.14|2835.14|2835.51|2835.51|2835.51|2835.51|2835.14|2835.14|0
1655303260000|2022-06-15 14:27:40|2835.62|2835.62|2835.62|2835.62|2835.62|2835.62|2835.62|2835.62|0
1655303270000|2022-06-15 14:27:50|2835.76|2835.76|2835.76|2835.76|2835.76|2835.76|2835.76|2835.76|0
1655303280000|2022-06-15 14:28:00|2835.83|2835.83|2836.17|2836.17|2836.17|2836.17|2835.83|2835.83|0
1655303290000|2022-06-15 14:28:10|2836.21|2836.21|2836.36|2836.36|2836.36|2836.36|2836.21|2836.21|0
1655303300000|2022-06-15 14:28:20|2836.49|2836.49|2836.41|2836.41|2836.68|2836.68|2836.41|2836.41|0
1655303310000|2022-06-15 14:28:30|2836.44|2836.44|2836.44|2836.44|2836.51|2836.51|2836.44|2836.44|0
1655303340000|2022-06-15 14:29:00|2836.66|2836.66|2836.66|2836.66|2836.66|2836.66|2836.66|2836.66|0
1655303350000|2022-06-15 14:29:10|2837.21|2837.21|2837.58|2837.58|2837.58|2837.58|2837.21|2837.21|0
1655303360000|2022-06-15 14:29:20|2837.65|2837.65|2837.61|2837.61|2837.74|2837.74|2837.61|2837.61|0
1655303370000|2022-06-15 14:29:30|2837.69|2837.69|2837.65|2837.65|2837.69|2837.69|2837.55|2837.55|0
1655303380000|2022-06-15 14:29:40|2837.69|2837.69|2837.69|2837.69|2837.69|2837.69|2837.69|2837.69|0
1655303390000|2022-06-15 14:29:50|2837.8|2837.8|2837.8|2837.8|2837.8|2837.8|2837.8|2837.8|0
1655303400000|2022-06-15 14:30:00|2837.93|2837.93|2837.97|2837.97|2837.97|2837.97|2837.93|2837.93|0
1655303410000|2022-06-15 14:30:10|2838.05|2838.05|2838.71|2838.71|2838.71|2838.71|2838.05|2838.05|0
1655303420000|2022-06-15 14:30:20|2838.78|2838.78|2838.78|2838.78|2838.78|2838.78|2838.78|2838.78|0
1655303430000|2022-06-15 14:30:30|2838.85|2838.85|2838.92|2838.92|2838.92|2838.92|2838.85|2838.85|0
1655303440000|2022-06-15 14:30:40|2838.78|2838.78|2838.78|2838.78|2838.78|2838.78|2838.78|2838.78|0
1655303450000|2022-06-15 14:30:50|2838.62|2838.62|2838.45|2838.45|2838.62|2838.62|2838.45|2838.45|0
1655303480000|2022-06-15 14:31:20|2838.31|2838.31|2838.31|2838.31|2838.31|2838.31|2838.31|2838.31|0
1655303490000|2022-06-15 14:31:30|2838.18|2838.18|2838.1|2838.1|2838.18|2838.18|2838.05|2838.05|0
1655303500000|2022-06-15 14:31:40|2837.99|2837.99|2837.99|2837.99|2837.99|2837.99|2837.96|2837.96|0
1655303510000|2022-06-15 14:31:50|2838.07|2838.07|2837.82|2837.82|2838.07|2838.07|2837.82|2837.82|0
1655303520000|2022-06-15 14:32:00|2837.9|2837.9|2837.9|2837.9|2837.9|2837.9|2837.9|2837.9|0
1655303540000|2022-06-15 14:32:20|2838.1|2838.1|2838.1|2838.1|2838.1|2838.1|2838.1|2838.1|0
1655303550000|2022-06-15 14:32:30|2837.97|2837.97|2837.97|2837.97|2837.97|2837.97|2837.97|2837.97|0
1655303560000|2022-06-15 14:32:40|2838.07|2838.07|2838.54|2838.54|2838.54|2838.54|2838.07|2838.07|0
1655303570000|2022-06-15 14:32:50|2838.44|2838.44|2838.44|2838.44|2838.44|2838.44|2838.44|2838.44|0
1655303580000|2022-06-15 14:33:00|2838.57|2838.57|2838.75|2838.75|2838.75|2838.75|2838.57|2838.57|0
1655303610000|2022-06-15 14:33:30|2838.17|2838.17|2838.05|2838.05|2838.3|2838.3|2838.05|2838.05|0
1655303620000|2022-06-15 14:33:40|2838.16|2838.16|2838.16|2838.16|2838.16|2838.16|2838.16|2838.16|0
1655303630000|2022-06-15 14:33:50|2838.08|2838.08|2837.8|2837.8|2838.08|2838.08|2837.8|2837.8|0
1655303640000|2022-06-15 14:34:00|2837.69|2837.69|2838.05|2838.05|2838.05|2838.05|2837.69|2837.69|0
1655303650000|2022-06-15 14:34:10|2837.97|2837.97|2837.84|2837.84|2837.97|2837.97|2837.84|2837.84|0
1655303660000|2022-06-15 14:34:20|2837.71|2837.71|2837.63|2837.63|2837.84|2837.84|2837.63|2837.63|0
1655303670000|2022-06-15 14:34:30|2837.51|2837.51|2837.64|2837.64|2837.64|2837.64|2837.51|2837.51|0
1655303680000|2022-06-15 14:34:40|2837.37|2837.37|2837.37|2837.37|2837.37|2837.37|2837.37|2837.37|0
1655303700000|2022-06-15 14:35:00|2837.42|2837.42|2837.69|2837.69|2837.69|2837.69|2837.42|2837.42|0
1655303710000|2022-06-15 14:35:10|2838.35|2838.35|2838.45|2838.45|2838.45|2838.45|2838.35|2838.35|0
1655303720000|2022-06-15 14:35:20|2838.58|2838.58|2838.7|2838.7|2838.7|2838.7|2838.58|2838.58|0
1655303730000|2022-06-15 14:35:30|2838.54|2838.54|2838.62|2838.62|2838.62|2838.62|2838.54|2838.54|0
1655303740000|2022-06-15 14:35:40|2838.7|2838.7|2838.78|2838.78|2838.86|2838.86|2838.7|2838.7|0
1655303750000|2022-06-15 14:35:50|2838.89|2838.89|2838.31|2838.31|2838.89|2838.89|2838.31|2838.31|0
1655303760000|2022-06-15 14:36:00|2838.42|2838.42|2838.47|2838.47|2838.47|2838.47|2838.42|2838.42|0
1655303770000|2022-06-15 14:36:10|2838.37|2838.37|2837.67|2837.67|2838.37|2838.37|2837.44|2837.44|0
1655303780000|2022-06-15 14:36:20|2837.79|2837.79|2838.23|2838.23|2838.23|2838.23|2837.68|2837.68|0
1655303800000|2022-06-15 14:36:40|2838.54|2838.54|2838.93|2838.93|2838.93|2838.93|2838.54|2838.54|0
1655303810000|2022-06-15 14:36:50|2838.98|2838.98|2839.12|2839.12|2839.2|2839.2|2838.98|2838.98|0
1655303830000|2022-06-15 14:37:10|2839.2|2839.2|2839.2|2839.2|2839.2|2839.2|2839.2|2839.2|0
1655303840000|2022-06-15 14:37:20|2839.02|2839.02|2839.02|2839.02|2839.02|2839.02|2839.02|2839.02|0
1655303860000|2022-06-15 14:37:40|2839.18|2839.18|2839.18|2839.18|2839.18|2839.18|2839.18|2839.18|0
1655303870000|2022-06-15 14:37:50|2839.29|2839.29|2839.27|2839.27|2839.29|2839.29|2839.15|2839.15|0
1655303880000|2022-06-15 14:38:00|2839.13|2839.13|2839.13|2839.13|2839.13|2839.13|2839.13|2839.13|0
1655303900000|2022-06-15 14:38:20|2839.03|2839.03|2839.03|2839.03|2839.03|2839.03|2839.03|2839.03|0
1655303910000|2022-06-15 14:38:30|2839.11|2839.11|2839.11|2839.11|2839.11|2839.11|2839.11|2839.11|0
1655303920000|2022-06-15 14:38:40|2839.03|2839.03|2839.03|2839.03|2839.03|2839.03|2839.03|2839.03|0
1655303930000|2022-06-15 14:38:50|2839.11|2839.11|2839.11|2839.11|2839.11|2839.11|2839.11|2839.11|0
1655303940000|2022-06-15 14:39:00|2838.93|2838.93|2838.93|2838.93|2838.93|2838.93|2838.93|2838.93|0
1655303960000|2022-06-15 14:39:20|2838.83|2838.83|2838.83|2838.83|2838.83|2838.83|2838.83|2838.83|0
1655303990000|2022-06-15 14:39:50|2838.91|2838.91|2838.91|2838.91|2838.91|2838.91|2838.91|2838.91|0
1655304010000|2022-06-15 14:40:10|2838.81|2838.81|2838.81|2838.81|2838.81|2838.81|2838.81|2838.81|0
1655304020000|2022-06-15 14:40:20|2838.67|2838.67|2838.81|2838.81|2838.81|2838.81|2838.41|2838.41|0
1655304030000|2022-06-15 14:40:30|2838.92|2838.92|2838.92|2838.92|2838.92|2838.92|2838.92|2838.92|0
1655304040000|2022-06-15 14:40:40|2838.84|2838.84|2838.95|2838.95|2839.05|2839.05|2838.84|2838.84|0
1655304050000|2022-06-15 14:40:50|2839.13|2839.13|2839|2839|2839.13|2839.13|2839|2839|0
1655304070000|2022-06-15 14:41:10|2839.4|2839.4|2839.4|2839.4|2839.4|2839.4|2839.4|2839.4|0
1655304080000|2022-06-15 14:41:20|2839.67|2839.67|2839.67|2839.67|2839.67|2839.67|2839.67|2839.67|0
1655304090000|2022-06-15 14:41:30|2839.56|2839.56|2839.6|2839.6|2839.6|2839.6|2839.56|2839.56|0
1655304130000|2022-06-15 14:42:10|2839.65|2839.65|2839.65|2839.65|2839.65|2839.65|2839.65|2839.65|0
1655304150000|2022-06-15 14:42:30|2839.57|2839.57|2839.1|2839.1|2839.57|2839.57|2839.1|2839.1|0
1655304160000|2022-06-15 14:42:40|2839.37|2839.37|2839.37|2839.37|2839.37|2839.37|2839.37|2839.37|0
1655304170000|2022-06-15 14:42:50|2839.23|2839.23|2839.1|2839.1|2839.23|2839.23|2839.1|2839.1|0
1655304180000|2022-06-15 14:43:00|2839.2|2839.2|2839.2|2839.2|2839.2|2839.2|2839.2|2839.2|0
1655304200000|2022-06-15 14:43:20|2839.07|2839.07|2839.07|2839.07|2839.07|2839.07|2839.07|2839.07|0
1655304210000|2022-06-15 14:43:30|2839.02|2839.02|2838.94|2838.94|2839.02|2839.02|2838.94|2838.94|0
1655304230000|2022-06-15 14:43:50|2838.9|2838.9|2838.94|2838.94|2838.94|2838.94|2838.9|2838.9|0
1655304250000|2022-06-15 14:44:10|2839.02|2839.02|2838.94|2838.94|2839.02|2839.02|2838.94|2838.94|0
1655304260000|2022-06-15 14:44:20|2838.85|2838.85|2838.85|2838.85|2838.85|2838.85|2838.85|2838.85|0
1655304280000|2022-06-15 14:44:40|2838.8|2838.8|2838.8|2838.8|2838.8|2838.8|2838.8|2838.8|0
1655304290000|2022-06-15 14:44:50|2838.82|2838.82|2838.8|2838.8|2838.82|2838.82|2838.8|2838.8|0
1655304300000|2022-06-15 14:45:00|2838.72|2838.72|2838.51|2838.51|2838.72|2838.72|2838.51|2838.51|0
1655304310000|2022-06-15 14:45:10|2838.37|2838.37|2838.43|2838.43|2838.48|2838.48|2838.37|2838.37|0
1655304320000|2022-06-15 14:45:20|2838.7|2838.7|2838.7|2838.7|2838.7|2838.7|2838.7|2838.7|0
1655304330000|2022-06-15 14:45:30|2838.6|2838.6|2838.85|2838.85|2838.85|2838.85|2838.6|2838.6|0
1655304340000|2022-06-15 14:45:40|2838.93|2838.93|2838.93|2838.93|2838.93|2838.93|2838.93|2838.93|0
1655304380000|2022-06-15 14:46:20|2839.19|2839.19|2839.3|2839.3|2839.3|2839.3|2839.19|2839.19|0
1655304390000|2022-06-15 14:46:30|2839.38|2839.38|2839.54|2839.54|2839.54|2839.54|2839.38|2839.38|0
1655304400000|2022-06-15 14:46:40|2839.46|2839.46|2839.46|2839.46|2839.46|2839.46|2839.46|2839.46|0
1655304410000|2022-06-15 14:46:50|2839.63|2839.63|2839.63|2839.63|2839.63|2839.63|2839.63|2839.63|0
1655304440000|2022-06-15 14:47:20|2839.7|2839.7|2839.29|2839.29|2839.7|2839.7|2839.29|2839.29|0
1655304450000|2022-06-15 14:47:30|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|0
1655304500000|2022-06-15 14:48:20|2839.4|2839.4|2839.4|2839.4|2839.4|2839.4|2839.4|2839.4|0
1655304510000|2022-06-15 14:48:30|2839.32|2839.32|2839.69|2839.69|2839.69|2839.69|2839.32|2839.32|0
1655304520000|2022-06-15 14:48:40|2839.59|2839.59|2839.68|2839.68|2839.68|2839.68|2839.59|2839.59|0
1655304530000|2022-06-15 14:48:50|2839.58|2839.58|2839.96|2839.96|2839.96|2839.96|2839.47|2839.47|0
1655304540000|2022-06-15 14:49:00|2840.06|2840.06|2839.97|2839.97|2840.24|2840.24|2839.94|2839.94|0
1655304550000|2022-06-15 14:49:10|2840.05|2840.05|2840.05|2840.05|2840.05|2840.05|2840.05|2840.05|0
1655304590000|2022-06-15 14:49:50|2839.93|2839.93|2839.57|2839.57|2839.93|2839.93|2839.57|2839.57|0
1655304600000|2022-06-15 14:50:00|2839.37|2839.37|2838.84|2838.84|2839.37|2839.37|2838.84|2838.84|0
1655304610000|2022-06-15 14:50:10|2838.79|2838.79|2838.79|2838.79|2838.79|2838.79|2838.79|2838.79|0
1655304630000|2022-06-15 14:50:30|2838.9|2838.9|2839.27|2839.27|2839.27|2839.27|2838.9|2838.9|0
1655304670000|2022-06-15 14:51:10|2839.14|2839.14|2839.45|2839.45|2839.45|2839.45|2839.14|2839.14|0
1655304680000|2022-06-15 14:51:20|2839.58|2839.58|2839.54|2839.54|2839.58|2839.58|2839.54|2839.54|0
1655304700000|2022-06-15 14:51:40|2839.58|2839.58|2839.58|2839.58|2839.58|2839.58|2839.58|2839.58|0
1655304720000|2022-06-15 14:52:00|2839.45|2839.45|2839.45|2839.45|2839.45|2839.45|2839.45|2839.45|0
1655304730000|2022-06-15 14:52:10|2839.72|2839.72|2839.72|2839.72|2839.72|2839.72|2839.72|2839.72|0
1655304740000|2022-06-15 14:52:20|2839.85|2839.85|2839.85|2839.85|2839.85|2839.85|2839.85|2839.85|0
1655304750000|2022-06-15 14:52:30|2839.83|2839.83|2839.95|2839.95|2839.95|2839.95|2839.83|2839.83|0
1655304760000|2022-06-15 14:52:40|2839.97|2839.97|2840.46|2840.46|2840.49|2840.49|2839.97|2839.97|0
1655304780000|2022-06-15 14:53:00|2840.73|2840.73|2840.65|2840.65|2840.73|2840.73|2840.65|2840.65|0
1655304800000|2022-06-15 14:53:20|2840.75|2840.75|2840.75|2840.75|2840.75|2840.75|2840.75|2840.75|0
1655304810000|2022-06-15 14:53:30|2840.53|2840.53|2840.53|2840.53|2840.53|2840.53|2840.53|2840.53|0
1655304840000|2022-06-15 14:54:00|2840.6|2840.6|2840.68|2840.68|2840.68|2840.68|2840.6|2840.6|0
1655304860000|2022-06-15 14:54:20|2840.81|2840.81|2840.81|2840.81|2840.81|2840.81|2840.81|2840.81|0
1655304890000|2022-06-15 14:54:50|2840.41|2840.41|2840.31|2840.31|2840.41|2840.41|2840.31|2840.31|0
1655304900000|2022-06-15 14:55:00|2840.18|2840.18|2839.97|2839.97|2840.18|2840.18|2839.97|2839.97|0
1655304910000|2022-06-15 14:55:10|2839.84|2839.84|2839.79|2839.79|2839.84|2839.84|2839.68|2839.68|0
1655304920000|2022-06-15 14:55:20|2839.71|2839.71|2839.71|2839.71|2839.71|2839.71|2839.71|2839.71|0
1655304930000|2022-06-15 14:55:30|2839.6|2839.6|2839.6|2839.6|2839.6|2839.6|2839.6|2839.6|0
1655304940000|2022-06-15 14:55:40|2839.71|2839.71|2839.71|2839.71|2839.71|2839.71|2839.71|2839.71|0
1655304950000|2022-06-15 14:55:50|2839.81|2839.81|2839.71|2839.71|2839.81|2839.81|2839.71|2839.71|0
1655304970000|2022-06-15 14:56:10|2839.8|2839.8|2839.94|2839.94|2839.94|2839.94|2839.8|2839.8|0
1655304990000|2022-06-15 14:56:30|2839.87|2839.87|2839.73|2839.73|2839.87|2839.87|2839.73|2839.73|0
1655305020000|2022-06-15 14:57:00|2839.77|2839.77|2839.53|2839.53|2839.77|2839.77|2839.53|2839.53|0
1655305030000|2022-06-15 14:57:10|2839.41|2839.41|2839.52|2839.52|2839.52|2839.52|2839.41|2839.41|0
1655305050000|2022-06-15 14:57:30|2839.65|2839.65|2839.65|2839.65|2839.65|2839.65|2839.65|2839.65|0
1655305060000|2022-06-15 14:57:40|2839.53|2839.53|2839.53|2839.53|2839.53|2839.53|2839.53|2839.53|0
1655305070000|2022-06-15 14:57:50|2839.36|2839.36|2839.18|2839.18|2839.36|2839.36|2839.18|2839.18|0
1655305080000|2022-06-15 14:58:00|2839.71|2839.71|2839.44|2839.44|2839.71|2839.71|2839.31|2839.31|0
1655305090000|2022-06-15 14:58:10|2839.31|2839.31|2839.27|2839.27|2839.31|2839.31|2839.18|2839.18|0
1655305100000|2022-06-15 14:58:20|2839.41|2839.41|2839.43|2839.43|2839.43|2839.43|2839.33|2839.33|0
1655305120000|2022-06-15 14:58:40|2839.37|2839.37|2839.81|2839.81|2839.81|2839.81|2839.37|2839.37|0
1655305130000|2022-06-15 14:58:50|2839.85|2839.85|2839.85|2839.85|2839.85|2839.85|2839.85|2839.85|0
1655305140000|2022-06-15 14:59:00|2839.89|2839.89|2840.03|2840.03|2840.03|2840.03|2839.77|2839.77|0
1655305150000|2022-06-15 14:59:10|2840.13|2840.13|2840|2840|2840.13|2840.13|2839.91|2839.91|0
1655305160000|2022-06-15 14:59:20|2840.08|2840.08|2840.21|2840.21|2840.21|2840.21|2840.08|2840.08|0
1655305180000|2022-06-15 14:59:40|2840.32|2840.32|2840.32|2840.32|2840.32|2840.32|2840.32|2840.32|0
1655305190000|2022-06-15 14:59:50|2840.39|2840.39|2840.36|2840.36|2840.53|2840.53|2840.36|2840.36|0
1655305200000|2022-06-15 15:00:00|2840.23|2840.23|2840.28|2840.28|2840.36|2840.36|2840.23|2840.23|0
1655305210000|2022-06-15 15:00:10|2840.46|2840.46|2841.9|2841.9|2841.9|2841.9|2840.46|2840.46|0
1655305220000|2022-06-15 15:00:20|2841.82|2841.82|2841.85|2841.85|2841.93|2841.93|2841.82|2841.82|0
1655305230000|2022-06-15 15:00:30|2841.94|2841.94|2841.92|2841.92|2841.94|2841.94|2841.89|2841.89|0
1655305240000|2022-06-15 15:00:40|2842.18|2842.18|2842.18|2842.18|2842.18|2842.18|2842.18|2842.18|0
1655305260000|2022-06-15 15:01:00|2841.92|2841.92|2841.92|2841.92|2841.92|2841.92|2841.81|2841.81|0
1655305270000|2022-06-15 15:01:10|2842.05|2842.05|2842.05|2842.05|2842.05|2842.05|2842.05|2842.05|0
1655305290000|2022-06-15 15:01:30|2842.13|2842.13|2842.4|2842.4|2842.4|2842.4|2842.13|2842.13|0
1655305320000|2022-06-15 15:02:00|2842.49|2842.49|2842.49|2842.49|2842.49|2842.49|2842.49|2842.49|0
1655305330000|2022-06-15 15:02:10|2842.62|2842.62|2842.62|2842.62|2842.62|2842.62|2842.62|2842.62|0
1655305350000|2022-06-15 15:02:30|2842.89|2842.89|2842.71|2842.71|2842.89|2842.89|2842.71|2842.71|0
1655305360000|2022-06-15 15:02:40|2842.79|2842.79|2842.79|2842.79|2842.79|2842.79|2842.79|2842.79|0
1655305370000|2022-06-15 15:02:50|2842.9|2842.9|2842.82|2842.82|2842.99|2842.99|2842.82|2842.82|0
1655305380000|2022-06-15 15:03:00|2842.99|2842.99|2843.26|2843.26|2843.26|2843.26|2842.99|2842.99|0
1655305390000|2022-06-15 15:03:10|2843.33|2843.33|2843.33|2843.33|2843.33|2843.33|2843.33|2843.33|0
1655305400000|2022-06-15 15:03:20|2843.41|2843.41|2843.41|2843.41|2843.41|2843.41|2843.41|2843.41|0
1655305410000|2022-06-15 15:03:30|2843.49|2843.49|2843.48|2843.48|2843.75|2843.75|2843.48|2843.48|0
1655305420000|2022-06-15 15:03:40|2843.55|2843.55|2843.7|2843.7|2843.7|2843.7|2843.55|2843.55|0
1655305430000|2022-06-15 15:03:50|2843.49|2843.49|2843.6|2843.6|2843.6|2843.6|2843.49|2843.49|0
1655305440000|2022-06-15 15:04:00|2843.78|2843.78|2843.78|2843.78|2843.78|2843.78|2843.78|2843.78|0
1655305470000|2022-06-15 15:04:30|2844.18|2844.18|2844.31|2844.31|2844.39|2844.39|2844.18|2844.18|0
1655305480000|2022-06-15 15:04:40|2844.24|2844.24|2844.36|2844.36|2844.36|2844.36|2844.24|2844.24|0
1655305490000|2022-06-15 15:04:50|2844.4|2844.4|2845.33|2845.33|2845.33|2845.33|2844.4|2844.4|0
1655305500000|2022-06-15 15:05:00|2845.43|2845.43|2845.11|2845.11|2845.43|2845.43|2845.01|2845.01|0
1655305510000|2022-06-15 15:05:10|2845.01|2845.01|2845.1|2845.1|2845.1|2845.1|2845.01|2845.01|0
1655305520000|2022-06-15 15:05:20|2845.18|2845.18|2845.18|2845.18|2845.18|2845.18|2845.18|2845.18|0
1655305530000|2022-06-15 15:05:30|2845.09|2845.09|2845.08|2845.08|2845.16|2845.16|2845.08|2845.08|0
1655305540000|2022-06-15 15:05:40|2845.48|2845.48|2845.61|2845.61|2845.61|2845.61|2845.48|2845.48|0
1655305550000|2022-06-15 15:05:50|2845.74|2845.74|2845.97|2845.97|2845.97|2845.97|2845.74|2845.74|0
1655305560000|2022-06-15 15:06:00|2846.07|2846.07|2845.83|2845.83|2846.07|2846.07|2845.83|2845.83|0
1655305580000|2022-06-15 15:06:20|2845.97|2845.97|2846.46|2846.46|2846.86|2846.86|2845.97|2845.97|0
1655305590000|2022-06-15 15:06:30|2846.6|2846.6|2846.6|2846.6|2846.6|2846.6|2846.6|2846.6|0
1655305600000|2022-06-15 15:06:40|2846.67|2846.67|2846.7|2846.7|2846.7|2846.7|2846.67|2846.67|0
1655305610000|2022-06-15 15:06:50|2846.81|2846.81|2846.99|2846.99|2846.99|2846.99|2846.81|2846.81|0
1655305620000|2022-06-15 15:07:00|2847.2|2847.2|2847.2|2847.2|2847.2|2847.2|2847.2|2847.2|0
1655305630000|2022-06-15 15:07:10|2847.28|2847.28|2847.4|2847.4|2847.4|2847.4|2847.28|2847.28|0
1655305640000|2022-06-15 15:07:20|2847.53|2847.53|2847.64|2847.64|2847.64|2847.64|2847.53|2847.53|0
1655305660000|2022-06-15 15:07:40|2847.72|2847.72|2847.72|2847.72|2847.72|2847.72|2847.72|2847.72|0
1655305670000|2022-06-15 15:07:50|2847.81|2847.81|2847.81|2847.81|2847.81|2847.81|2847.81|2847.81|0
1655305680000|2022-06-15 15:08:00|2847.68|2847.68|2847.57|2847.57|2847.68|2847.68|2847.57|2847.57|0
1655305700000|2022-06-15 15:08:20|2847.44|2847.44|2847.44|2847.44|2847.44|2847.44|2847.44|2847.44|0
1655305710000|2022-06-15 15:08:30|2847.36|2847.36|2847.54|2847.54|2847.54|2847.54|2847.36|2847.36|0
1655305720000|2022-06-15 15:08:40|2847.59|2847.59|2847.59|2847.59|2847.59|2847.59|2847.59|2847.59|0
1655305730000|2022-06-15 15:08:50|2847.49|2847.49|2847.21|2847.21|2847.49|2847.49|2847.21|2847.21|0
1655305740000|2022-06-15 15:09:00|2847.35|2847.35|2847.11|2847.11|2847.35|2847.35|2846.98|2846.98|0
1655305750000|2022-06-15 15:09:10|2846.88|2846.88|2847|2847|2847|2847|2846.88|2846.88|0
1655305760000|2022-06-15 15:09:20|2846.73|2846.73|2846.62|2846.62|2846.73|2846.73|2846.62|2846.62|0
1655305770000|2022-06-15 15:09:30|2846.55|2846.55|2846.55|2846.55|2846.55|2846.55|2846.55|2846.55|0
1655305780000|2022-06-15 15:09:40|2846.09|2846.09|2846.03|2846.03|2846.11|2846.11|2845.97|2845.97|0
1655305790000|2022-06-15 15:09:50|2846.21|2846.21|2846.75|2846.75|2846.75|2846.75|2846.21|2846.21|0
1655305800000|2022-06-15 15:10:00|2846.68|2846.68|2846.6|2846.6|2846.68|2846.68|2846.6|2846.6|0
1655305810000|2022-06-15 15:10:10|2846.67|2846.67|2846.67|2846.67|2846.67|2846.67|2846.67|2846.67|0
1655305820000|2022-06-15 15:10:20|2846.49|2846.49|2846.41|2846.41|2846.49|2846.49|2846.41|2846.41|0
1655305830000|2022-06-15 15:10:30|2846.34|2846.34|2846.34|2846.34|2846.34|2846.34|2846.34|2846.34|0
1655305840000|2022-06-15 15:10:40|2846.46|2846.46|2845.99|2845.99|2846.46|2846.46|2845.99|2845.99|0
1655305850000|2022-06-15 15:10:50|2846.07|2846.07|2846.07|2846.07|2846.07|2846.07|2846.02|2846.02|0
1655305860000|2022-06-15 15:11:00|2846.24|2846.24|2846.11|2846.11|2846.38|2846.38|2845.98|2845.98|0
1655305870000|2022-06-15 15:11:10|2845.98|2845.98|2846.03|2846.03|2846.03|2846.03|2845.89|2845.89|0
1655305880000|2022-06-15 15:11:20|2845.95|2845.95|2845.13|2845.13|2845.95|2845.95|2845.13|2845.13|0
1655305890000|2022-06-15 15:11:30|2845.02|2845.02|2844.75|2844.75|2845.02|2845.02|2844.75|2844.75|0
1655305900000|2022-06-15 15:11:40|2844.64|2844.64|2844.76|2844.76|2844.76|2844.76|2844.64|2844.64|0
1655305920000|2022-06-15 15:12:00|2844.79|2844.79|2844.79|2844.79|2844.79|2844.79|2844.79|2844.79|0
1655305930000|2022-06-15 15:12:10|2844.96|2844.96|2844.9|2844.9|2845.01|2845.01|2844.9|2844.9|0
1655305960000|2022-06-15 15:12:40|2845.01|2845.01|2845.01|2845.01|2845.01|2845.01|2845.01|2845.01|0
1655305970000|2022-06-15 15:12:50|2844.88|2844.88|2845.08|2845.08|2845.16|2845.16|2844.88|2844.88|0
1655305980000|2022-06-15 15:13:00|2845.01|2845.01|2845.11|2845.11|2845.11|2845.11|2845.01|2845.01|0
1655305990000|2022-06-15 15:13:10|2844.98|2844.98|2844.98|2844.98|2844.98|2844.98|2844.98|2844.98|0
1655306000000|2022-06-15 15:13:20|2845.06|2845.06|2845.23|2845.23|2845.23|2845.23|2845.06|2845.06|0
1655306010000|2022-06-15 15:13:30|2845.16|2845.16|2845.16|2845.16|2845.16|2845.16|2845.16|2845.16|0
1655306020000|2022-06-15 15:13:40|2845.29|2845.29|2845.55|2845.55|2845.55|2845.55|2845.29|2845.29|0
1655306030000|2022-06-15 15:13:50|2845.47|2845.47|2845.42|2845.42|2845.47|2845.47|2845.42|2845.42|0
1655306040000|2022-06-15 15:14:00|2845.34|2845.34|2845.34|2845.34|2845.34|2845.34|2845.34|2845.34|0
1655306050000|2022-06-15 15:14:10|2845.5|2845.5|2845|2845|2845.5|2845.5|2845|2845|0
1655306060000|2022-06-15 15:14:20|2844.9|2844.9|2844.66|2844.66|2844.9|2844.9|2844.66|2844.66|0
1655306070000|2022-06-15 15:14:30|2844.45|2844.45|2844.18|2844.18|2844.58|2844.58|2844.18|2844.18|0
1655306080000|2022-06-15 15:14:40|2844.29|2844.29|2844.21|2844.21|2844.29|2844.29|2844.21|2844.21|0
1655306090000|2022-06-15 15:14:50|2844.35|2844.35|2844.43|2844.43|2844.43|2844.43|2844.25|2844.25|0
1655306100000|2022-06-15 15:15:00|2844.25|2844.25|2844.65|2844.65|2844.65|2844.65|2844.17|2844.17|0
1655306110000|2022-06-15 15:15:10|2844.73|2844.73|2844.73|2844.73|2844.73|2844.73|2844.73|2844.73|0
1655306130000|2022-06-15 15:15:30|2844.87|2844.87|2844.73|2844.73|2844.87|2844.87|2844.6|2844.6|0
1655306140000|2022-06-15 15:15:40|2844.81|2844.81|2844.74|2844.74|2844.81|2844.81|2844.68|2844.68|0
1655306150000|2022-06-15 15:15:50|2845.03|2845.03|2845.03|2845.03|2845.03|2845.03|2845.03|2845.03|0
1655306160000|2022-06-15 15:16:00|2845.14|2845.14|2845.11|2845.11|2845.14|2845.14|2845.11|2845.11|0
1655306170000|2022-06-15 15:16:10|2845.19|2845.19|2845.19|2845.19|2845.19|2845.19|2845.19|2845.19|0
1655306180000|2022-06-15 15:16:20|2845.23|2845.23|2845.23|2845.23|2845.23|2845.23|2845.19|2845.19|0
1655306190000|2022-06-15 15:16:30|2845.16|2845.16|2845.12|2845.12|2845.2|2845.2|2845.12|2845.12|0
1655306210000|2022-06-15 15:16:50|2845.02|2845.02|2844.41|2844.41|2845.02|2845.02|2844.28|2844.28|0
1655306220000|2022-06-15 15:17:00|2844.52|2844.52|2844.38|2844.38|2844.52|2844.52|2844.25|2844.25|0
1655306230000|2022-06-15 15:17:10|2844.3|2844.3|2844.3|2844.3|2844.3|2844.3|2844.3|2844.3|0
1655306240000|2022-06-15 15:17:20|2844.21|2844.21|2844.34|2844.34|2844.34|2844.34|2844.21|2844.21|0
1655306250000|2022-06-15 15:17:30|2844.26|2844.26|2844.26|2844.26|2844.26|2844.26|2844.26|2844.26|0
1655306270000|2022-06-15 15:17:50|2844.34|2844.34|2844.2|2844.2|2844.34|2844.34|2844.2|2844.2|0
1655306280000|2022-06-15 15:18:00|2844.28|2844.28|2844.28|2844.28|2844.28|2844.28|2844.28|2844.28|0
1655306290000|2022-06-15 15:18:10|2844.2|2844.2|2844.2|2844.2|2844.2|2844.2|2844.2|2844.2|0
1655306310000|2022-06-15 15:18:30|2844.09|2844.09|2844.09|2844.09|2844.09|2844.09|2844.09|2844.09|0
1655306320000|2022-06-15 15:18:40|2844.17|2844.17|2844.17|2844.17|2844.17|2844.17|2844.04|2844.04|0
1655306330000|2022-06-15 15:18:50|2844.09|2844.09|2843.85|2843.85|2844.09|2844.09|2843.72|2843.72|0
1655306340000|2022-06-15 15:19:00|2843.77|2843.77|2843.77|2843.77|2843.77|2843.77|2843.77|2843.77|0
1655306350000|2022-06-15 15:19:10|2843.85|2843.85|2843.85|2843.85|2843.85|2843.85|2843.85|2843.85|0
1655306360000|2022-06-15 15:19:20|2843.77|2843.77|2843.62|2843.62|2843.77|2843.77|2843.62|2843.62|0
1655306370000|2022-06-15 15:19:30|2843.22|2843.22|2843.17|2843.17|2843.22|2843.22|2843.17|2843.17|0
1655306380000|2022-06-15 15:19:40|2843.1|2843.1|2842.94|2842.94|2843.1|2843.1|2842.94|2842.94|0
1655306390000|2022-06-15 15:19:50|2842.9|2842.9|2843.17|2843.17|2843.17|2843.17|2842.9|2842.9|0
1655306400000|2022-06-15 15:20:00|2843.06|2843.06|2842.64|2842.64|2843.06|2843.06|2842.64|2842.64|0
1655306410000|2022-06-15 15:20:10|2842.59|2842.59|2842.61|2842.61|2842.64|2842.64|2842.59|2842.59|0
1655306420000|2022-06-15 15:20:20|2842.48|2842.48|2842.37|2842.37|2842.48|2842.48|2842.37|2842.37|0
1655306430000|2022-06-15 15:20:30|2842.25|2842.25|2841.97|2841.97|2842.25|2842.25|2841.97|2841.97|0
1655306440000|2022-06-15 15:20:40|2841.87|2841.87|2841.56|2841.56|2841.87|2841.87|2841.49|2841.49|0
1655306460000|2022-06-15 15:21:00|2841.43|2841.43|2841.35|2841.35|2841.43|2841.43|2841.35|2841.35|0
1655306470000|2022-06-15 15:21:10|2841.27|2841.27|2841.01|2841.01|2841.27|2841.27|2841.01|2841.01|0
1655306480000|2022-06-15 15:21:20|2840.74|2840.74|2840.74|2840.74|2840.74|2840.74|2840.74|2840.74|0
1655306490000|2022-06-15 15:21:30|2841.01|2841.01|2840.9|2840.9|2841.01|2841.01|2840.9|2840.9|0
1655306500000|2022-06-15 15:21:40|2840.83|2840.83|2840.74|2840.74|2840.83|2840.83|2840.74|2840.74|0
1655306510000|2022-06-15 15:21:50|2840.91|2840.91|2840.27|2840.27|2840.91|2840.91|2840.27|2840.27|0
1655306520000|2022-06-15 15:22:00|2840.67|2840.67|2840.59|2840.59|2840.67|2840.67|2840.59|2840.59|0
1655306530000|2022-06-15 15:22:10|2840.46|2840.46|2840.17|2840.17|2840.46|2840.46|2840.17|2840.17|0
1655306540000|2022-06-15 15:22:20|2840.25|2840.25|2840.73|2840.73|2840.73|2840.73|2840.25|2840.25|0
1655306550000|2022-06-15 15:22:30|2840.62|2840.62|2840.44|2840.44|2840.62|2840.62|2840.44|2840.44|0
1655306560000|2022-06-15 15:22:40|2840.52|2840.52|2840.7|2840.7|2840.7|2840.7|2840.52|2840.52|0
1655306570000|2022-06-15 15:22:50|2840.57|2840.57|2840.57|2840.57|2840.57|2840.57|2840.57|2840.57|0
1655306590000|2022-06-15 15:23:10|2840.43|2840.43|2840.28|2840.28|2840.43|2840.43|2840.28|2840.28|0
1655306600000|2022-06-15 15:23:20|2840.35|2840.35|2840.35|2840.35|2840.35|2840.35|2840.35|2840.35|0
1655306610000|2022-06-15 15:23:30|2840.43|2840.43|2840.69|2840.69|2840.69|2840.69|2840.43|2840.43|0
1655306630000|2022-06-15 15:23:50|2840.56|2840.56|2840.78|2840.78|2840.78|2840.78|2840.56|2840.56|0
1655306640000|2022-06-15 15:24:00|2840.87|2840.87|2840.61|2840.61|2840.87|2840.87|2840.61|2840.61|0
1655306650000|2022-06-15 15:24:10|2841.01|2841.01|2840.98|2840.98|2841.14|2841.14|2840.98|2840.98|0
1655306660000|2022-06-15 15:24:20|2840.85|2840.85|2841.01|2841.01|2841.01|2841.01|2840.85|2840.85|0
1655306670000|2022-06-15 15:24:30|2840.75|2840.75|2840.92|2840.92|2840.92|2840.92|2840.75|2840.75|0
1655306680000|2022-06-15 15:24:40|2840.74|2840.74|2840.74|2840.74|2840.74|2840.74|2840.74|2840.74|0
1655306690000|2022-06-15 15:24:50|2840.92|2840.92|2840.65|2840.65|2840.92|2840.92|2840.65|2840.65|0
1655306700000|2022-06-15 15:25:00|2840.55|2840.55|2841.37|2841.37|2841.37|2841.37|2840.55|2840.55|0
1655306710000|2022-06-15 15:25:10|2841.45|2841.45|2841.34|2841.34|2841.45|2841.45|2841.34|2841.34|0
1655306730000|2022-06-15 15:25:30|2841.49|2841.49|2841.53|2841.53|2841.53|2841.53|2841.49|2841.49|0
1655306740000|2022-06-15 15:25:40|2841.68|2841.68|2841.68|2841.68|2841.68|2841.68|2841.68|2841.68|0
1655306750000|2022-06-15 15:25:50|2841.54|2841.54|2841.41|2841.41|2841.54|2841.54|2841.41|2841.41|0
1655306760000|2022-06-15 15:26:00|2841.28|2841.28|2841.38|2841.38|2841.38|2841.38|2841.2|2841.2|0
1655306770000|2022-06-15 15:26:10|2841.46|2841.46|2841.46|2841.46|2841.46|2841.46|2841.46|2841.46|0
1655306780000|2022-06-15 15:26:20|2841.42|2841.42|2841.24|2841.24|2841.5|2841.5|2841.24|2841.24|0
1655306810000|2022-06-15 15:26:50|2841.1|2841.1|2841.23|2841.23|2841.23|2841.23|2841.1|2841.1|0
1655306820000|2022-06-15 15:27:00|2841.12|2841.12|2841.39|2841.39|2841.39|2841.39|2841.07|2841.07|0
1655306830000|2022-06-15 15:27:10|2841.66|2841.66|2841.66|2841.66|2841.66|2841.66|2841.66|2841.66|0
1655306840000|2022-06-15 15:27:20|2841.5|2841.5|2841.58|2841.58|2841.58|2841.58|2841.5|2841.5|0
1655306860000|2022-06-15 15:27:40|2841.65|2841.65|2841.73|2841.73|2841.73|2841.73|2841.65|2841.65|0
1655306870000|2022-06-15 15:27:50|2841.59|2841.59|2841.59|2841.59|2841.59|2841.59|2841.59|2841.59|0
1655306880000|2022-06-15 15:28:00|2841.7|2841.7|2841.88|2841.88|2841.96|2841.96|2841.7|2841.7|0
1655306890000|2022-06-15 15:28:10|2841.75|2841.75|2841.64|2841.64|2841.75|2841.75|2841.64|2841.64|0
1655306900000|2022-06-15 15:28:20|2841.24|2841.24|2841.24|2841.24|2841.24|2841.24|2841.24|2841.24|0
1655306910000|2022-06-15 15:28:30|2841.16|2841.16|2841.07|2841.07|2841.18|2841.18|2841.05|2841.05|0
1655306920000|2022-06-15 15:28:40|2840.96|2840.96|2840.67|2840.67|2840.96|2840.96|2840.67|2840.67|0
1655306930000|2022-06-15 15:28:50|2840.58|2840.58|2840.77|2840.77|2840.77|2840.77|2840.58|2840.58|0
1655306940000|2022-06-15 15:29:00|2840.98|2840.98|2840.35|2840.35|2840.98|2840.98|2840.35|2840.35|0
1655306950000|2022-06-15 15:29:10|2840.25|2840.25|2840.06|2840.06|2840.25|2840.25|2840.06|2840.06|0
1655306960000|2022-06-15 15:29:20|2840.32|2840.32|2840.65|2840.65|2840.65|2840.65|2840.06|2840.06|0
1655306970000|2022-06-15 15:29:30|2840.73|2840.73|2840.65|2840.65|2840.83|2840.83|2840.53|2840.53|0
1655306980000|2022-06-15 15:29:40|2840.81|2840.81|2840.99|2840.99|2841.03|2841.03|2840.81|2840.81|0
1655306990000|2022-06-15 15:29:50|2840.7|2840.7|2842.56|2842.56|2842.95|2842.95|2840.7|2840.7|0
1655363700000|2022-06-16 07:15:00|2828.86|2828.86|2828.76|2828.76|2828.86|2828.86|2828.76|2828.76|0
1655363720000|2022-06-16 07:15:20|2828.42|2828.42|2828.42|2828.42|2828.42|2828.42|2828.42|2828.42|0
1655363730000|2022-06-16 07:15:30|2828.32|2828.32|2827.36|2827.36|2828.32|2828.32|2827.36|2827.36|0
1655363750000|2022-06-16 07:15:50|2827.77|2827.77|2827.77|2827.77|2827.77|2827.77|2827.77|2827.77|0
1655363760000|2022-06-16 07:16:00|2828.07|2828.07|2828.14|2828.14|2828.14|2828.14|2828.07|2828.07|0
1655363770000|2022-06-16 07:16:10|2827.61|2827.61|2827.42|2827.42|2827.61|2827.61|2827.34|2827.34|0
1655363780000|2022-06-16 07:16:20|2827.21|2827.21|2826.92|2826.92|2827.21|2827.21|2826.92|2826.92|0
1655363790000|2022-06-16 07:16:30|2826.94|2826.94|2826.14|2826.14|2826.94|2826.94|2826.14|2826.14|0
1655363800000|2022-06-16 07:16:40|2826.4|2826.4|2826.4|2826.4|2826.4|2826.4|2826.4|2826.4|0
1655363810000|2022-06-16 07:16:50|2826.27|2826.27|2826.4|2826.4|2826.4|2826.4|2826.27|2826.27|0
1655363830000|2022-06-16 07:17:10|2826.27|2826.27|2826.4|2826.4|2826.4|2826.4|2826.27|2826.27|0
1655363840000|2022-06-16 07:17:20|2826.29|2826.29|2826.69|2826.69|2826.69|2826.69|2826.29|2826.29|0
1655363850000|2022-06-16 07:17:30|2826.23|2826.23|2826.11|2826.11|2826.33|2826.33|2826.11|2826.11|0
1655363860000|2022-06-16 07:17:40|2826.25|2826.25|2826.91|2826.91|2826.91|2826.91|2826.25|2826.25|0
1655363870000|2022-06-16 07:17:50|2827.22|2827.22|2827.22|2827.22|2827.22|2827.22|2827.22|2827.22|0
1655363880000|2022-06-16 07:18:00|2827.57|2827.57|2827.17|2827.17|2827.91|2827.91|2827.17|2827.17|0
1655363910000|2022-06-16 07:18:30|2827.05|2827.05|2827.26|2827.26|2827.37|2827.37|2827.05|2827.05|0
1655363920000|2022-06-16 07:18:40|2827.19|2827.19|2827.19|2827.19|2827.19|2827.19|2827.19|2827.19|0
1655363930000|2022-06-16 07:18:50|2827.05|2827.05|2827.21|2827.21|2827.21|2827.21|2827.05|2827.05|0
1655363940000|2022-06-16 07:19:00|2826.95|2826.95|2826.62|2826.62|2826.95|2826.95|2826.42|2826.42|0
1655363950000|2022-06-16 07:19:10|2827.16|2827.16|2826.61|2826.61|2827.16|2827.16|2826.61|2826.61|0
1655363960000|2022-06-16 07:19:20|2826.76|2826.76|2826.76|2826.76|2826.76|2826.76|2826.76|2826.76|0
1655363970000|2022-06-16 07:19:30|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|0
1655363980000|2022-06-16 07:19:40|2826.97|2826.97|2826.98|2826.98|2826.98|2826.98|2826.82|2826.82|0
1655363990000|2022-06-16 07:19:50|2827.06|2827.06|2828.45|2828.45|2828.45|2828.45|2827.06|2827.06|0
1655364000000|2022-06-16 07:20:00|2828.55|2828.55|2827.97|2827.97|2828.55|2828.55|2827.97|2827.97|0
1655364010000|2022-06-16 07:20:10|2828.07|2828.07|2828.07|2828.07|2828.07|2828.07|2828.07|2828.07|0
1655364020000|2022-06-16 07:20:20|2827.99|2827.99|2827.99|2827.99|2827.99|2827.99|2827.99|2827.99|0
1655364030000|2022-06-16 07:20:30|2827.92|2827.92|2827.92|2827.92|2827.92|2827.92|2827.92|2827.92|0
1655364040000|2022-06-16 07:20:40|2828|2828|2828|2828|2828|2828|2828|2828|0
1655364060000|2022-06-16 07:21:00|2828.13|2828.13|2827.97|2827.97|2828.13|2828.13|2827.87|2827.87|0
1655364070000|2022-06-16 07:21:10|2828.07|2828.07|2828.07|2828.07|2828.07|2828.07|2828.07|2828.07|0
1655364080000|2022-06-16 07:21:20|2828.18|2828.18|2828.08|2828.08|2828.3|2828.3|2828.08|2828.08|0
1655364090000|2022-06-16 07:21:30|2828.21|2828.21|2828.21|2828.21|2828.21|2828.21|2828.21|2828.21|0
1655364110000|2022-06-16 07:21:50|2828.31|2828.31|2828.05|2828.05|2828.31|2828.31|2828.05|2828.05|0
1655364120000|2022-06-16 07:22:00|2827.51|2827.51|2827.51|2827.51|2827.51|2827.51|2827.51|2827.51|0
1655364130000|2022-06-16 07:22:10|2826.99|2826.99|2826.65|2826.65|2826.99|2826.99|2826.65|2826.65|0
1655364140000|2022-06-16 07:22:20|2826.57|2826.57|2826.29|2826.29|2826.57|2826.57|2826.29|2826.29|0
1655364150000|2022-06-16 07:22:30|2826.08|2826.08|2825.55|2825.55|2826.08|2826.08|2825.55|2825.55|0
1655364160000|2022-06-16 07:22:40|2825.76|2825.76|2825.88|2825.88|2825.88|2825.88|2825.76|2825.76|0
1655364170000|2022-06-16 07:22:50|2825.56|2825.56|2825.56|2825.56|2825.56|2825.56|2825.56|2825.56|0
1655364180000|2022-06-16 07:23:00|2825.63|2825.63|2825.47|2825.47|2825.71|2825.71|2825.47|2825.47|0
1655364190000|2022-06-16 07:23:10|2825.78|2825.78|2825.78|2825.78|2825.78|2825.78|2825.78|2825.78|0
1655364200000|2022-06-16 07:23:20|2825.48|2825.48|2825.19|2825.19|2825.48|2825.48|2825.19|2825.19|0
1655364210000|2022-06-16 07:23:30|2825.32|2825.32|2825.28|2825.28|2825.32|2825.32|2825.28|2825.28|0
1655364240000|2022-06-16 07:24:00|2826.08|2826.08|2826.08|2826.08|2826.08|2826.08|2826.08|2826.08|0
1655364250000|2022-06-16 07:24:10|2825.91|2825.91|2825.58|2825.58|2825.91|2825.91|2825.58|2825.58|0
1655364260000|2022-06-16 07:24:20|2825.2|2825.2|2824.76|2824.76|2825.2|2825.2|2824.64|2824.64|0
1655364280000|2022-06-16 07:24:40|2824.55|2824.55|2824.55|2824.55|2824.55|2824.55|2824.55|2824.55|0
1655364290000|2022-06-16 07:24:50|2824.34|2824.34|2824.34|2824.34|2824.34|2824.34|2824.34|2824.34|0
1655364300000|2022-06-16 07:25:00|2824.25|2824.25|2824.17|2824.17|2824.38|2824.38|2824.17|2824.17|0
1655364310000|2022-06-16 07:25:10|2824.48|2824.48|2824.66|2824.66|2824.66|2824.66|2824.48|2824.48|0
1655364320000|2022-06-16 07:25:20|2825.01|2825.01|2824.76|2824.76|2825.01|2825.01|2824.76|2824.76|0
1655364340000|2022-06-16 07:25:40|2824.89|2824.89|2824.39|2824.39|2824.89|2824.89|2824.39|2824.39|0
1655364350000|2022-06-16 07:25:50|2824.25|2824.25|2824.25|2824.25|2824.25|2824.25|2824.25|2824.25|0
1655364370000|2022-06-16 07:26:10|2824.11|2824.11|2822.67|2822.67|2824.11|2824.11|2822.67|2822.67|0
1655364380000|2022-06-16 07:26:20|2821.74|2821.74|2821.89|2821.89|2821.89|2821.89|2821.74|2821.74|0
1655364400000|2022-06-16 07:26:40|2821.65|2821.65|2821.65|2821.65|2821.65|2821.65|2821.65|2821.65|0
1655364410000|2022-06-16 07:26:50|2821.45|2821.45|2819.46|2819.46|2821.45|2821.45|2819.46|2819.46|0
1655364420000|2022-06-16 07:27:00|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|0
1655364440000|2022-06-16 07:27:20|2820.09|2820.09|2820.09|2820.09|2820.09|2820.09|2820.09|2820.09|0
1655364450000|2022-06-16 07:27:30|2819.91|2819.91|2819.36|2819.36|2819.91|2819.91|2819.25|2819.25|0
1655364460000|2022-06-16 07:27:40|2819.05|2819.05|2818.84|2818.84|2819.05|2819.05|2818.84|2818.84|0
1655364470000|2022-06-16 07:27:50|2819.08|2819.08|2819.08|2819.08|2819.08|2819.08|2819.08|2819.08|0
1655364490000|2022-06-16 07:28:10|2819.35|2819.35|2819.35|2819.35|2819.35|2819.35|2819.35|2819.35|0
1655364500000|2022-06-16 07:28:20|2819.21|2819.21|2818.95|2818.95|2819.21|2819.21|2818.95|2818.95|0
1655364530000|2022-06-16 07:28:50|2819.29|2819.29|2819.29|2819.29|2819.29|2819.29|2819.29|2819.29|0
1655364540000|2022-06-16 07:29:00|2819.82|2819.82|2819.66|2819.66|2819.82|2819.82|2819.66|2819.66|0
1655364550000|2022-06-16 07:29:10|2819.83|2819.83|2820.24|2820.24|2820.24|2820.24|2819.83|2819.83|0
1655364560000|2022-06-16 07:29:20|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|0
1655364580000|2022-06-16 07:29:40|2820.26|2820.26|2820.26|2820.26|2820.26|2820.26|2820.26|2820.26|0
1655364590000|2022-06-16 07:29:50|2820.36|2820.36|2819.97|2819.97|2820.36|2820.36|2819.97|2819.97|0
1655364600000|2022-06-16 07:30:00|2819.9|2819.9|2819.5|2819.5|2819.9|2819.9|2819.37|2819.37|0
1655364610000|2022-06-16 07:30:10|2819.64|2819.64|2818.6|2818.6|2819.64|2819.64|2818.6|2818.6|0
1655364620000|2022-06-16 07:30:20|2818.86|2818.86|2815.27|2815.27|2818.86|2818.86|2815.23|2815.23|0
1655364630000|2022-06-16 07:30:30|2815.06|2815.06|2814.86|2814.86|2815.07|2815.07|2814.86|2814.86|0
1655364640000|2022-06-16 07:30:40|2814.75|2814.75|2814.22|2814.22|2814.75|2814.75|2814.22|2814.22|0
1655364650000|2022-06-16 07:30:50|2814.44|2814.44|2814.06|2814.06|2814.44|2814.44|2814.06|2814.06|0
1655364660000|2022-06-16 07:31:00|2813.93|2813.93|2813.31|2813.31|2813.93|2813.93|2813.31|2813.31|0
1655364670000|2022-06-16 07:31:10|2813.46|2813.46|2813.38|2813.38|2813.46|2813.46|2813.38|2813.38|0
1655364680000|2022-06-16 07:31:20|2813.23|2813.23|2811.58|2811.58|2813.23|2813.23|2811.58|2811.58|0
1655364690000|2022-06-16 07:31:30|2811.4|2811.4|2811.33|2811.33|2811.75|2811.75|2810.98|2810.98|0
1655364700000|2022-06-16 07:31:40|2811.52|2811.52|2811.88|2811.88|2811.88|2811.88|2811.52|2811.52|0
1655364710000|2022-06-16 07:31:50|2812.14|2812.14|2811.81|2811.81|2812.14|2812.14|2811.81|2811.81|0
1655364720000|2022-06-16 07:32:00|2811.6|2811.6|2810.54|2810.54|2811.6|2811.6|2810.36|2810.36|0
1655364730000|2022-06-16 07:32:10|2810.36|2810.36|2808.72|2808.72|2810.54|2810.54|2808.72|2808.72|0
1655364740000|2022-06-16 07:32:20|2808.43|2808.43|2808.41|2808.41|2808.43|2808.43|2808.34|2808.34|0
1655364750000|2022-06-16 07:32:30|2808.48|2808.48|2808.02|2808.02|2808.48|2808.48|2808.02|2808.02|0
1655364760000|2022-06-16 07:32:40|2807.86|2807.86|2808.17|2808.17|2808.17|2808.17|2807.86|2807.86|0
1655364780000|2022-06-16 07:33:00|2808.1|2808.1|2808.47|2808.47|2808.58|2808.58|2808.1|2808.1|0
1655364790000|2022-06-16 07:33:10|2808.34|2808.34|2808.34|2808.34|2808.34|2808.34|2808.34|2808.34|0
1655364800000|2022-06-16 07:33:20|2808.61|2808.61|2808.41|2808.41|2808.61|2808.61|2808.24|2808.24|0
1655364810000|2022-06-16 07:33:30|2808.06|2808.06|2808.24|2808.24|2808.24|2808.24|2808.06|2808.06|0
1655364820000|2022-06-16 07:33:40|2808.1|2808.1|2808.1|2808.1|2808.1|2808.1|2807.97|2807.97|0
1655364830000|2022-06-16 07:33:50|2808.24|2808.24|2805.86|2805.86|2808.24|2808.24|2805.86|2805.86|0
1655364840000|2022-06-16 07:34:00|2805.63|2805.63|2803.71|2803.71|2805.71|2805.71|2803.64|2803.64|0
1655364850000|2022-06-16 07:34:10|2803.79|2803.79|2803.85|2803.85|2803.85|2803.85|2803.79|2803.79|0
1655364860000|2022-06-16 07:34:20|2804.02|2804.02|2803.67|2803.67|2804.02|2804.02|2803.67|2803.67|0
1655364870000|2022-06-16 07:34:30|2803.77|2803.77|2803.56|2803.56|2803.77|2803.77|2803.56|2803.56|0
1655364880000|2022-06-16 07:34:40|2803.16|2803.16|2802.9|2802.9|2803.16|2803.16|2802.9|2802.9|0
1655364890000|2022-06-16 07:34:50|2803.16|2803.16|2803.21|2803.21|2803.3|2803.3|2803.16|2803.16|0
1655364900000|2022-06-16 07:35:00|2803.39|2803.39|2803.76|2803.76|2803.94|2803.94|2803.39|2803.39|0
1655364910000|2022-06-16 07:35:10|2803.53|2803.53|2803.37|2803.37|2803.53|2803.53|2803.37|2803.37|0
1655364920000|2022-06-16 07:35:20|2803.45|2803.45|2803.69|2803.69|2803.69|2803.69|2803.45|2803.45|0
1655364930000|2022-06-16 07:35:30|2803.61|2803.61|2803.61|2803.61|2803.61|2803.61|2803.61|2803.61|0
1655364940000|2022-06-16 07:35:40|2803.43|2803.43|2804.39|2804.39|2804.39|2804.39|2803.43|2803.43|0
1655364950000|2022-06-16 07:35:50|2804.56|2804.56|2804.56|2804.56|2804.56|2804.56|2804.56|2804.56|0
1655364960000|2022-06-16 07:36:00|2804.72|2804.72|2804.74|2804.74|2805.05|2805.05|2804.56|2804.56|0
1655364970000|2022-06-16 07:36:10|2804.47|2804.47|2804.54|2804.54|2804.54|2804.54|2804.34|2804.34|0
1655364980000|2022-06-16 07:36:20|2804.72|2804.72|2804.72|2804.72|2804.72|2804.72|2804.72|2804.72|0
1655364990000|2022-06-16 07:36:30|2804.51|2804.51|2804.35|2804.35|2804.51|2804.51|2804.35|2804.35|0
1655365000000|2022-06-16 07:36:40|2804.75|2804.75|2804.65|2804.65|2804.75|2804.75|2804.65|2804.65|0
1655365010000|2022-06-16 07:36:50|2804.75|2804.75|2804.53|2804.53|2804.75|2804.75|2804.14|2804.14|0
1655365020000|2022-06-16 07:37:00|2804.37|2804.37|2804.1|2804.1|2804.37|2804.37|2804.1|2804.1|0
1655365030000|2022-06-16 07:37:10|2803.93|2803.93|2804.46|2804.46|2804.46|2804.46|2803.93|2803.93|0
1655365040000|2022-06-16 07:37:20|2804.35|2804.35|2803.9|2803.9|2804.35|2804.35|2803.9|2803.9|0
1655365050000|2022-06-16 07:37:30|2803.48|2803.48|2802.54|2802.54|2803.48|2803.48|2802.54|2802.54|0
1655365060000|2022-06-16 07:37:40|2802.39|2802.39|2802.35|2802.35|2802.52|2802.52|2802.35|2802.35|0
1655365070000|2022-06-16 07:37:50|2802.08|2802.08|2801.72|2801.72|2802.08|2802.08|2801.53|2801.53|0
1655365090000|2022-06-16 07:38:10|2801.51|2801.51|2801.51|2801.51|2801.51|2801.51|2801.51|2801.51|0
1655365100000|2022-06-16 07:38:20|2801.25|2801.25|2801.4|2801.4|2801.4|2801.4|2801.25|2801.25|0
1655365110000|2022-06-16 07:38:30|2802.1|2802.1|2802.1|2802.1|2802.1|2802.1|2802.1|2802.1|0
1655365120000|2022-06-16 07:38:40|2802.25|2802.25|2802.41|2802.41|2802.41|2802.41|2802.25|2802.25|0
1655365130000|2022-06-16 07:38:50|2802.3|2802.3|2802.19|2802.19|2802.3|2802.3|2802.19|2802.19|0
1655365140000|2022-06-16 07:39:00|2801.85|2801.85|2802.43|2802.43|2802.65|2802.65|2801.85|2801.85|0
1655365160000|2022-06-16 07:39:20|2802.03|2802.03|2801.58|2801.58|2802.03|2802.03|2801.37|2801.37|0
1655365170000|2022-06-16 07:39:30|2801.43|2801.43|2801.43|2801.43|2801.43|2801.43|2801.43|2801.43|0
1655365180000|2022-06-16 07:39:40|2801.34|2801.34|2801.59|2801.59|2801.59|2801.59|2801.34|2801.34|0
1655365190000|2022-06-16 07:39:50|2801.69|2801.69|2801.69|2801.69|2801.69|2801.69|2801.69|2801.69|0
1655365200000|2022-06-16 07:40:00|2801.96|2801.96|2802.27|2802.27|2802.27|2802.27|2801.96|2801.96|0
1655365210000|2022-06-16 07:40:10|2802.14|2802.14|2802.14|2802.14|2802.14|2802.14|2802.14|2802.14|0
1655365230000|2022-06-16 07:40:30|2802.41|2802.41|2802.81|2802.81|2802.89|2802.89|2802.3|2802.3|0
1655365240000|2022-06-16 07:40:40|2802.45|2802.45|2802.45|2802.45|2802.45|2802.45|2802.45|2802.45|0
1655365260000|2022-06-16 07:41:00|2802.35|2802.35|2802.36|2802.36|2802.36|2802.36|2802.02|2802.02|0
1655365270000|2022-06-16 07:41:10|2801.96|2801.96|2802.09|2802.09|2802.09|2802.09|2801.96|2801.96|0
1655365280000|2022-06-16 07:41:20|2802.36|2802.36|2802.63|2802.63|2802.63|2802.63|2802.36|2802.36|0
1655365290000|2022-06-16 07:41:30|2802.39|2802.39|2802.31|2802.31|2802.39|2802.39|2802.31|2802.31|0
1655365310000|2022-06-16 07:41:50|2802.44|2802.44|2803.5|2803.5|2803.5|2803.5|2802.44|2802.44|0
1655365320000|2022-06-16 07:42:00|2803.63|2803.63|2803.85|2803.85|2804.02|2804.02|2803.63|2803.63|0
1655365330000|2022-06-16 07:42:10|2803.95|2803.95|2804.05|2804.05|2804.05|2804.05|2803.95|2803.95|0
1655365340000|2022-06-16 07:42:20|2803.8|2803.8|2803.04|2803.04|2803.8|2803.8|2803.04|2803.04|0
1655365350000|2022-06-16 07:42:30|2802.93|2802.93|2802.74|2802.74|2802.93|2802.93|2802.66|2802.66|0
1655365360000|2022-06-16 07:42:40|2802.42|2802.42|2802.29|2802.29|2802.6|2802.6|2802.29|2802.29|0
1655365370000|2022-06-16 07:42:50|2802.21|2802.21|2802.45|2802.45|2802.54|2802.54|2802.06|2802.06|0
1655365380000|2022-06-16 07:43:00|2802.28|2802.28|2801.89|2801.89|2802.28|2802.28|2801.88|2801.88|0
1655365390000|2022-06-16 07:43:10|2801.78|2801.78|2801.49|2801.49|2802|2802|2801.49|2801.49|0
1655365400000|2022-06-16 07:43:20|2801.41|2801.41|2801.59|2801.59|2801.59|2801.59|2801.41|2801.41|0
1655365410000|2022-06-16 07:43:30|2801.47|2801.47|2801.38|2801.38|2801.47|2801.47|2801.38|2801.38|0
1655365420000|2022-06-16 07:43:40|2801.91|2801.91|2802.05|2802.05|2802.05|2802.05|2801.91|2801.91|0
1655365430000|2022-06-16 07:43:50|2802.25|2802.25|2802.44|2802.44|2802.56|2802.56|2802.25|2802.25|0
1655365440000|2022-06-16 07:44:00|2802.49|2802.49|2803.14|2803.14|2803.14|2803.14|2802.3|2802.3|0
1655365450000|2022-06-16 07:44:10|2803.29|2803.29|2803.21|2803.21|2803.29|2803.29|2803.21|2803.21|0
1655365460000|2022-06-16 07:44:20|2803.29|2803.29|2803.83|2803.83|2803.83|2803.83|2803.29|2803.29|0
1655365490000|2022-06-16 07:44:50|2804.02|2804.02|2804.02|2804.02|2804.02|2804.02|2804.02|2804.02|0
1655365500000|2022-06-16 07:45:00|2804.22|2804.22|2805.7|2805.7|2805.93|2805.93|2804.22|2804.22|0
1655365510000|2022-06-16 07:45:10|2806.06|2806.06|2806.44|2806.44|2806.44|2806.44|2806.06|2806.06|0
1655365520000|2022-06-16 07:45:20|2806.5|2806.5|2806.58|2806.58|2806.58|2806.58|2806.5|2806.5|0
1655365530000|2022-06-16 07:45:30|2806.52|2806.52|2806.77|2806.77|2806.81|2806.81|2806.52|2806.52|0
1655365540000|2022-06-16 07:45:40|2807|2807|2807.27|2807.27|2807.27|2807.27|2807|2807|0
1655365550000|2022-06-16 07:45:50|2806.94|2806.94|2806.74|2806.74|2806.94|2806.94|2806.74|2806.74|0
1655365560000|2022-06-16 07:46:00|2806.83|2806.83|2806.91|2806.91|2806.95|2806.95|2806.83|2806.83|0
1655365570000|2022-06-16 07:46:10|2806.98|2806.98|2807.19|2807.19|2807.19|2807.19|2806.98|2806.98|0
1655365580000|2022-06-16 07:46:20|2807.27|2807.27|2807.6|2807.6|2807.6|2807.6|2807.27|2807.27|0
1655365590000|2022-06-16 07:46:30|2807.95|2807.95|2808.1|2808.1|2808.1|2808.1|2807.95|2807.95|0
1655365600000|2022-06-16 07:46:40|2807.97|2807.97|2807.97|2807.97|2807.97|2807.97|2807.97|2807.97|0
1655365610000|2022-06-16 07:46:50|2808.67|2808.67|2808.43|2808.43|2808.67|2808.67|2808.43|2808.43|0
1655365620000|2022-06-16 07:47:00|2808.08|2808.08|2807.55|2807.55|2808.08|2808.08|2807.37|2807.37|0
1655365630000|2022-06-16 07:47:10|2807.48|2807.48|2808.11|2808.11|2808.11|2808.11|2807.48|2807.48|0
1655365650000|2022-06-16 07:47:30|2808.24|2808.24|2808.24|2808.24|2808.24|2808.24|2808.24|2808.24|0
1655365660000|2022-06-16 07:47:40|2807.97|2807.97|2807.71|2807.71|2807.97|2807.97|2807.71|2807.71|0
1655365670000|2022-06-16 07:47:50|2807.35|2807.35|2807.34|2807.34|2807.46|2807.46|2807.34|2807.34|0
1655365690000|2022-06-16 07:48:10|2807.23|2807.23|2807.23|2807.23|2807.23|2807.23|2807.23|2807.23|0
1655365710000|2022-06-16 07:48:30|2807.33|2807.33|2807.33|2807.33|2807.33|2807.33|2807.33|2807.33|0
1655365720000|2022-06-16 07:48:40|2808.13|2808.13|2808.13|2808.13|2808.13|2808.13|2808.13|2808.13|0
1655365730000|2022-06-16 07:48:50|2807.6|2807.6|2807.62|2807.62|2807.86|2807.86|2807.6|2807.6|0
1655365760000|2022-06-16 07:49:20|2807.41|2807.41|2807.41|2807.41|2807.41|2807.41|2807.41|2807.41|0
1655365770000|2022-06-16 07:49:30|2807.45|2807.45|2807.45|2807.45|2807.45|2807.45|2807.45|2807.45|0
1655365780000|2022-06-16 07:49:40|2807.6|2807.6|2807.81|2807.81|2807.81|2807.81|2807.6|2807.6|0
1655365800000|2022-06-16 07:50:00|2807.63|2807.63|2807.43|2807.43|2808.02|2808.02|2807.43|2807.43|0
1655365810000|2022-06-16 07:50:10|2807.35|2807.35|2806.33|2806.33|2807.35|2807.35|2806.33|2806.33|0
1655365820000|2022-06-16 07:50:20|2806.25|2806.25|2806.32|2806.32|2806.32|2806.32|2806.25|2806.25|0
1655365840000|2022-06-16 07:50:40|2805.79|2805.79|2806.09|2806.09|2806.09|2806.09|2805.79|2805.79|0
1655365850000|2022-06-16 07:50:50|2806.05|2806.05|2806.09|2806.09|2806.09|2806.09|2806.05|2806.05|0
1655365870000|2022-06-16 07:51:10|2805.82|2805.82|2806.49|2806.49|2806.49|2806.49|2805.82|2805.82|0
1655365880000|2022-06-16 07:51:20|2806.84|2806.84|2806.84|2806.84|2806.84|2806.84|2806.84|2806.84|0
1655365890000|2022-06-16 07:51:30|2806.99|2806.99|2807.14|2807.14|2807.35|2807.35|2806.94|2806.94|0
1655365900000|2022-06-16 07:51:40|2806.88|2806.88|2806.84|2806.84|2806.88|2806.88|2806.84|2806.84|0
1655365910000|2022-06-16 07:51:50|2806.68|2806.68|2806.51|2806.51|2806.72|2806.72|2806.51|2806.51|0
1655365920000|2022-06-16 07:52:00|2806.59|2806.59|2806.59|2806.59|2806.59|2806.59|2806.59|2806.59|0
1655365940000|2022-06-16 07:52:20|2806.52|2806.52|2806.35|2806.35|2806.64|2806.64|2806.1|2806.1|0
1655365950000|2022-06-16 07:52:30|2806.55|2806.55|2806.55|2806.55|2806.55|2806.55|2806.55|2806.55|0
1655365960000|2022-06-16 07:52:40|2806.29|2806.29|2806.18|2806.18|2806.29|2806.29|2806.18|2806.18|0
1655365970000|2022-06-16 07:52:50|2806.03|2806.03|2806.03|2806.03|2806.03|2806.03|2806.03|2806.03|0
1655365980000|2022-06-16 07:53:00|2805.67|2805.67|2805.74|2805.74|2805.74|2805.74|2805.67|2805.67|0
1655365990000|2022-06-16 07:53:10|2805.61|2805.61|2805.61|2805.61|2805.61|2805.61|2805.61|2805.61|0
1655366000000|2022-06-16 07:53:20|2805.74|2805.74|2805.9|2805.9|2805.9|2805.9|2805.74|2805.74|0
1655366010000|2022-06-16 07:53:30|2805.98|2805.98|2805.98|2805.98|2805.98|2805.98|2805.98|2805.98|0
1655366030000|2022-06-16 07:53:50|2805.84|2805.84|2805.84|2805.84|2805.84|2805.84|2805.84|2805.84|0
1655366050000|2022-06-16 07:54:10|2805.44|2805.44|2805.19|2805.19|2805.44|2805.44|2805.19|2805.19|0
1655366080000|2022-06-16 07:54:40|2805.05|2805.05|2804.97|2804.97|2805.05|2805.05|2804.97|2804.97|0
1655366100000|2022-06-16 07:55:00|2805.11|2805.11|2805.24|2805.24|2805.24|2805.24|2805.11|2805.11|0
1655366110000|2022-06-16 07:55:10|2805.16|2805.16|2804.52|2804.52|2805.16|2805.16|2804.52|2804.52|0
1655366120000|2022-06-16 07:55:20|2804.62|2804.62|2804.85|2804.85|2804.85|2804.85|2804.62|2804.62|0
1655366130000|2022-06-16 07:55:30|2805.01|2805.01|2805.42|2805.42|2805.42|2805.42|2804.89|2804.89|0
1655366140000|2022-06-16 07:55:40|2805.78|2805.78|2806.04|2806.04|2806.04|2806.04|2805.78|2805.78|0
1655366150000|2022-06-16 07:55:50|2806.12|2806.12|2806.45|2806.45|2806.45|2806.45|2806.04|2806.04|0
1655366160000|2022-06-16 07:56:00|2806.28|2806.28|2806.2|2806.2|2806.28|2806.28|2806.2|2806.2|0
1655366170000|2022-06-16 07:56:10|2806.24|2806.24|2806.58|2806.58|2806.58|2806.58|2806.24|2806.24|0
1655366180000|2022-06-16 07:56:20|2806.73|2806.73|2806.73|2806.73|2806.73|2806.73|2806.73|2806.73|0
1655366200000|2022-06-16 07:56:40|2807|2807|2807.56|2807.56|2807.56|2807.56|2807|2807|0
1655366220000|2022-06-16 07:57:00|2807.64|2807.64|2807.97|2807.97|2808.31|2808.31|2807.64|2807.64|0
1655366240000|2022-06-16 07:57:20|2808.05|2808.05|2808.05|2808.05|2808.05|2808.05|2808.05|2808.05|0
1655366250000|2022-06-16 07:57:30|2807.92|2807.92|2808|2808|2808|2808|2807.92|2807.92|0
1655366260000|2022-06-16 07:57:40|2807.89|2807.89|2807.89|2807.89|2807.89|2807.89|2807.89|2807.89|0
1655366270000|2022-06-16 07:57:50|2808.05|2808.05|2808.05|2808.05|2808.05|2808.05|2808.05|2808.05|0
1655366280000|2022-06-16 07:58:00|2807.9|2807.9|2807.8|2807.8|2807.9|2807.9|2807.8|2807.8|0
1655366290000|2022-06-16 07:58:10|2807.72|2807.72|2807.47|2807.47|2807.72|2807.72|2807.46|2807.46|0
1655366310000|2022-06-16 07:58:30|2807.37|2807.37|2807.6|2807.6|2807.6|2807.6|2807.29|2807.29|0
1655366320000|2022-06-16 07:58:40|2807.52|2807.52|2807.94|2807.94|2807.94|2807.94|2807.52|2807.52|0
1655366330000|2022-06-16 07:58:50|2808.14|2808.14|2808|2808|2808.25|2808.25|2808|2808|0
1655366340000|2022-06-16 07:59:00|2807.73|2807.73|2807.46|2807.46|2807.96|2807.96|2807.38|2807.38|0
1655366350000|2022-06-16 07:59:10|2807.34|2807.34|2807.26|2807.26|2807.34|2807.34|2807.26|2807.26|0
1655366370000|2022-06-16 07:59:30|2807.34|2807.34|2807.31|2807.31|2807.42|2807.42|2807.11|2807.11|0
1655366380000|2022-06-16 07:59:40|2807.39|2807.39|2807.65|2807.65|2807.75|2807.75|2807.31|2807.31|0
1655366390000|2022-06-16 07:59:50|2807.75|2807.75|2807.6|2807.6|2807.75|2807.75|2807.48|2807.48|0
1655366400000|2022-06-16 08:00:00|2807.36|2807.36|2807.32|2807.32|2807.36|2807.36|2807.17|2807.17|0
1655366410000|2022-06-16 08:00:10|2807.06|2807.06|2806.58|2806.58|2807.06|2807.06|2806.58|2806.58|0
1655366420000|2022-06-16 08:00:20|2806.46|2806.46|2806.46|2806.46|2806.46|2806.46|2806.46|2806.46|0
1655366440000|2022-06-16 08:00:40|2806.86|2806.86|2806.86|2806.86|2806.86|2806.86|2806.86|2806.86|0
1655366460000|2022-06-16 08:01:00|2806.94|2806.94|2807.2|2807.2|2807.2|2807.2|2806.82|2806.82|0
1655366480000|2022-06-16 08:01:20|2807.28|2807.28|2807.13|2807.13|2807.28|2807.28|2807.13|2807.13|0
1655366490000|2022-06-16 08:01:30|2807.05|2807.05|2807.1|2807.1|2807.1|2807.1|2807.05|2807.05|0
1655366500000|2022-06-16 08:01:40|2807.23|2807.23|2807.23|2807.23|2807.23|2807.23|2807.23|2807.23|0
1655366520000|2022-06-16 08:02:00|2807.31|2807.31|2807.65|2807.65|2807.65|2807.65|2807.31|2807.31|0
1655366530000|2022-06-16 08:02:10|2807.67|2807.67|2807.99|2807.99|2807.99|2807.99|2807.67|2807.67|0
1655366540000|2022-06-16 08:02:20|2808.79|2808.79|2809.52|2809.52|2809.96|2809.96|2808.79|2808.79|0
1655366550000|2022-06-16 08:02:30|2809.69|2809.69|2809.9|2809.9|2809.9|2809.9|2809.69|2809.69|0
1655366560000|2022-06-16 08:02:40|2809.71|2809.71|2809.91|2809.91|2809.91|2809.91|2809.71|2809.71|0
1655366570000|2022-06-16 08:02:50|2809.77|2809.77|2809.77|2809.77|2809.77|2809.77|2809.77|2809.77|0
1655366580000|2022-06-16 08:03:00|2809.42|2809.42|2809.42|2809.42|2809.42|2809.42|2809.42|2809.42|0
1655366590000|2022-06-16 08:03:10|2809.38|2809.38|2809.38|2809.38|2809.38|2809.38|2809.38|2809.38|0
1655366600000|2022-06-16 08:03:20|2809.49|2809.49|2809.51|2809.51|2809.89|2809.89|2809.49|2809.49|0
1655366610000|2022-06-16 08:03:30|2809.39|2809.39|2809.09|2809.09|2809.39|2809.39|2808.99|2808.99|0
1655366620000|2022-06-16 08:03:40|2809.5|2809.5|2809.5|2809.5|2809.5|2809.5|2809.5|2809.5|0
1655366630000|2022-06-16 08:03:50|2809.65|2809.65|2809.65|2809.65|2809.65|2809.65|2809.65|2809.65|0
1655366640000|2022-06-16 08:04:00|2809.73|2809.73|2810.63|2810.63|2810.63|2810.63|2809.73|2809.73|0
1655366650000|2022-06-16 08:04:10|2810.86|2810.86|2810.86|2810.86|2810.86|2810.86|2810.86|2810.86|0
1655366680000|2022-06-16 08:04:40|2810.79|2810.79|2810.79|2810.79|2810.79|2810.79|2810.79|2810.79|0
1655366700000|2022-06-16 08:05:00|2810.81|2810.81|2811.43|2811.43|2811.48|2811.48|2810.81|2810.81|0
1655366710000|2022-06-16 08:05:10|2811.35|2811.35|2811.43|2811.43|2811.43|2811.43|2811.35|2811.35|0
1655366720000|2022-06-16 08:05:20|2810.82|2810.82|2810.59|2810.59|2810.82|2810.82|2810.59|2810.59|0
1655366730000|2022-06-16 08:05:30|2810.75|2810.75|2810.8|2810.8|2810.8|2810.8|2810.75|2810.75|0
1655366740000|2022-06-16 08:05:40|2810.84|2810.84|2810.84|2810.84|2810.84|2810.84|2810.84|2810.84|0
1655366750000|2022-06-16 08:05:50|2811.26|2811.26|2811.18|2811.18|2811.26|2811.26|2811.18|2811.18|0
1655366770000|2022-06-16 08:06:10|2811.14|2811.14|2811.41|2811.41|2811.41|2811.41|2811.14|2811.14|0
1655366780000|2022-06-16 08:06:20|2811.54|2811.54|2811.54|2811.54|2811.54|2811.54|2811.43|2811.43|0
1655366790000|2022-06-16 08:06:30|2811.66|2811.66|2811.79|2811.79|2811.79|2811.79|2811.66|2811.66|0
1655366800000|2022-06-16 08:06:40|2811.9|2811.9|2812.3|2812.3|2812.3|2812.3|2811.9|2811.9|0
1655366810000|2022-06-16 08:06:50|2812.38|2812.38|2812.78|2812.78|2813.01|2813.01|2812.3|2812.3|0
1655366820000|2022-06-16 08:07:00|2812.86|2812.86|2812.63|2812.63|2812.86|2812.86|2812.63|2812.63|0
1655366830000|2022-06-16 08:07:10|2812.23|2812.23|2812.34|2812.34|2812.34|2812.34|2812.16|2812.16|0
1655366840000|2022-06-16 08:07:20|2812.45|2812.45|2814.43|2814.43|2814.43|2814.43|2812.45|2812.45|0
1655366850000|2022-06-16 08:07:30|2814.53|2814.53|2814.77|2814.77|2814.77|2814.77|2814.53|2814.53|0
1655366860000|2022-06-16 08:07:40|2814.88|2814.88|2815.28|2815.28|2815.28|2815.28|2814.88|2814.88|0
1655366870000|2022-06-16 08:07:50|2815.39|2815.39|2815.57|2815.57|2815.57|2815.57|2815.39|2815.39|0
1655366880000|2022-06-16 08:08:00|2815.65|2815.65|2815.8|2815.8|2815.8|2815.8|2815.65|2815.65|0
1655366890000|2022-06-16 08:08:10|2815.72|2815.72|2815.64|2815.64|2815.72|2815.72|2815.64|2815.64|0
1655366900000|2022-06-16 08:08:20|2815.75|2815.75|2815.75|2815.75|2815.75|2815.75|2815.75|2815.75|0
1655366910000|2022-06-16 08:08:30|2815.85|2815.85|2816.32|2816.32|2816.32|2816.32|2815.75|2815.75|0
1655366920000|2022-06-16 08:08:40|2816.43|2816.43|2817.59|2817.59|2817.67|2817.67|2816.43|2816.43|0
1655366940000|2022-06-16 08:09:00|2817.36|2817.36|2817.03|2817.03|2817.36|2817.36|2817.03|2817.03|0
1655366950000|2022-06-16 08:09:10|2816.61|2816.61|2816.41|2816.41|2816.61|2816.61|2816.41|2816.41|0
1655366960000|2022-06-16 08:09:20|2816.33|2816.33|2816.43|2816.43|2816.43|2816.43|2816.23|2816.23|0
1655366970000|2022-06-16 08:09:30|2816.23|2816.23|2815.99|2815.99|2816.23|2816.23|2815.99|2815.99|0
1655367010000|2022-06-16 08:10:10|2815.89|2815.89|2815.89|2815.89|2815.89|2815.89|2815.89|2815.89|0
1655367020000|2022-06-16 08:10:20|2815.66|2815.66|2815.17|2815.17|2815.66|2815.66|2815.17|2815.17|0
1655367040000|2022-06-16 08:10:40|2815.02|2815.02|2815.02|2815.02|2815.02|2815.02|2815.02|2815.02|0
1655367050000|2022-06-16 08:10:50|2814.86|2814.86|2814.86|2814.86|2814.86|2814.86|2814.86|2814.86|0
1655367060000|2022-06-16 08:11:00|2814.93|2814.93|2814.61|2814.61|2814.93|2814.93|2814.53|2814.53|0
1655367070000|2022-06-16 08:11:10|2814.53|2814.53|2814.8|2814.8|2814.8|2814.8|2814.53|2814.53|0
1655367080000|2022-06-16 08:11:20|2814.64|2814.64|2814.64|2814.64|2814.64|2814.64|2814.64|2814.64|0
1655367090000|2022-06-16 08:11:30|2814.37|2814.37|2813.82|2813.82|2814.37|2814.37|2813.82|2813.82|0
1655367100000|2022-06-16 08:11:40|2813.72|2813.72|2813.59|2813.59|2813.72|2813.72|2813.59|2813.59|0
1655367110000|2022-06-16 08:11:50|2813.51|2813.51|2813.71|2813.71|2813.71|2813.71|2813.51|2813.51|0
1655367140000|2022-06-16 08:12:20|2813.98|2813.98|2813.98|2813.98|2813.98|2813.98|2813.98|2813.98|0
1655367150000|2022-06-16 08:12:30|2814.14|2814.14|2814.14|2814.14|2814.14|2814.14|2814.14|2814.14|0
1655367170000|2022-06-16 08:12:50|2814.37|2814.37|2814.53|2814.53|2814.53|2814.53|2814.37|2814.37|0
1655367190000|2022-06-16 08:13:10|2814.4|2814.4|2815.2|2815.2|2815.2|2815.2|2814.4|2814.4|0
1655367210000|2022-06-16 08:13:30|2815.6|2815.6|2815.6|2815.6|2815.6|2815.6|2815.6|2815.6|0
1655367220000|2022-06-16 08:13:40|2815.78|2815.78|2815.78|2815.78|2815.78|2815.78|2815.78|2815.78|0
1655367230000|2022-06-16 08:13:50|2815.98|2815.98|2816.06|2816.06|2816.06|2816.06|2815.98|2815.98|0
1655367240000|2022-06-16 08:14:00|2816.21|2816.21|2816.43|2816.43|2816.43|2816.43|2816.21|2816.21|0
1655367260000|2022-06-16 08:14:20|2816.55|2816.55|2816.55|2816.55|2816.55|2816.55|2816.55|2816.55|0
1655367270000|2022-06-16 08:14:30|2816.7|2816.7|2816.55|2816.55|2816.7|2816.7|2816.55|2816.55|0
1655367280000|2022-06-16 08:14:40|2816.41|2816.41|2816.41|2816.41|2816.41|2816.41|2816.41|2816.41|0
1655367290000|2022-06-16 08:14:50|2816.48|2816.48|2816.56|2816.56|2816.56|2816.56|2816.48|2816.48|0
1655367300000|2022-06-16 08:15:00|2816.42|2816.42|2816.42|2816.42|2816.42|2816.42|2816.42|2816.42|0
1655367310000|2022-06-16 08:15:10|2816.31|2816.31|2816.4|2816.4|2816.44|2816.44|2816.18|2816.18|0
1655367320000|2022-06-16 08:15:20|2816.31|2816.31|2816.31|2816.31|2816.31|2816.31|2816.31|2816.31|0
1655367330000|2022-06-16 08:15:30|2816.18|2816.18|2816.31|2816.31|2816.31|2816.31|2816.18|2816.18|0
1655367360000|2022-06-16 08:16:00|2816.57|2816.57|2816.57|2816.57|2816.57|2816.57|2816.57|2816.57|0
1655367370000|2022-06-16 08:16:10|2816.88|2816.88|2817.06|2817.06|2817.06|2817.06|2816.8|2816.8|0
1655367380000|2022-06-16 08:16:20|2816.98|2816.98|2816.8|2816.8|2816.98|2816.98|2816.8|2816.8|0
1655367400000|2022-06-16 08:16:40|2817.11|2817.11|2817.11|2817.11|2817.11|2817.11|2817.11|2817.11|0
1655367420000|2022-06-16 08:17:00|2817.01|2817.01|2817.01|2817.01|2817.01|2817.01|2817.01|2817.01|0
1655367430000|2022-06-16 08:17:10|2817.08|2817.08|2817.08|2817.08|2817.08|2817.08|2817.08|2817.08|0
1655367440000|2022-06-16 08:17:20|2817.16|2817.16|2816.89|2816.89|2817.16|2817.16|2816.89|2816.89|0
1655367450000|2022-06-16 08:17:30|2817.16|2817.16|2817.23|2817.23|2817.23|2817.23|2817.16|2817.16|0
1655367460000|2022-06-16 08:17:40|2817.35|2817.35|2817.35|2817.35|2817.35|2817.35|2817.35|2817.35|0
1655367480000|2022-06-16 08:18:00|2817.45|2817.45|2817.45|2817.45|2817.45|2817.45|2817.45|2817.45|0
1655367490000|2022-06-16 08:18:10|2817.3|2817.3|2817.3|2817.3|2817.3|2817.3|2817.3|2817.3|0
1655367500000|2022-06-16 08:18:20|2817.22|2817.22|2817.3|2817.3|2817.38|2817.38|2817.22|2817.22|0
1655367510000|2022-06-16 08:18:30|2817.05|2817.05|2817.05|2817.05|2817.05|2817.05|2817.05|2817.05|0
1655367520000|2022-06-16 08:18:40|2816.78|2816.78|2816.78|2816.78|2816.78|2816.78|2816.78|2816.78|0
1655367550000|2022-06-16 08:19:10|2816.9|2816.9|2816.9|2816.9|2816.9|2816.9|2816.9|2816.9|0
1655367580000|2022-06-16 08:19:40|2817|2817|2817|2817|2817|2817|2817|2817|0
1655367600000|2022-06-16 08:20:00|2817.1|2817.1|2817.1|2817.1|2817.1|2817.1|2817.1|2817.1|0
1655367630000|2022-06-16 08:20:30|2817.21|2817.21|2817.31|2817.31|2817.31|2817.31|2817.21|2817.21|0
1655367660000|2022-06-16 08:21:00|2817.21|2817.21|2817.21|2817.21|2817.21|2817.21|2817.21|2817.21|0
1655367680000|2022-06-16 08:21:20|2817.47|2817.47|2817.47|2817.47|2817.47|2817.47|2817.47|2817.47|0
1655367700000|2022-06-16 08:21:40|2817.21|2817.21|2817.21|2817.21|2817.21|2817.21|2817.21|2817.21|0
1655367710000|2022-06-16 08:21:50|2817.38|2817.38|2817.45|2817.45|2817.45|2817.45|2817.38|2817.38|0
1655367720000|2022-06-16 08:22:00|2817.59|2817.59|2817.59|2817.59|2817.59|2817.59|2817.59|2817.59|0
1655367730000|2022-06-16 08:22:10|2817.19|2817.19|2817.19|2817.19|2817.33|2817.33|2817.19|2817.19|0
1655367770000|2022-06-16 08:22:50|2814.4|2814.4|2813.64|2813.64|2815.33|2815.33|2813.48|2813.48|0
1655367780000|2022-06-16 08:23:00|2813.72|2813.72|2813.61|2813.61|2813.72|2813.72|2813.61|2813.61|0
1655367790000|2022-06-16 08:23:10|2813.4|2813.4|2813.65|2813.65|2813.88|2813.88|2813.4|2813.4|0
1655367800000|2022-06-16 08:23:20|2813.72|2813.72|2813.81|2813.81|2813.81|2813.81|2813.72|2813.72|0
1655367810000|2022-06-16 08:23:30|2813.95|2813.95|2814.12|2814.12|2814.12|2814.12|2813.95|2813.95|0
1655367820000|2022-06-16 08:23:40|2814.2|2814.2|2814.07|2814.07|2814.2|2814.2|2814.07|2814.07|0
1655367840000|2022-06-16 08:24:00|2814.15|2814.15|2814.15|2814.15|2814.15|2814.15|2814.15|2814.15|0
1655367860000|2022-06-16 08:24:20|2814.25|2814.25|2814.14|2814.14|2814.25|2814.25|2814.14|2814.14|0
1655367910000|2022-06-16 08:25:10|2814.35|2814.35|2814.46|2814.46|2814.46|2814.46|2814.14|2814.14|0
1655367950000|2022-06-16 08:25:50|2814.19|2814.19|2813.05|2813.05|2814.19|2814.19|2813.05|2813.05|0
1655367960000|2022-06-16 08:26:00|2812.88|2812.88|2812.75|2812.75|2812.88|2812.88|2812.75|2812.75|0
1655367970000|2022-06-16 08:26:10|2812.83|2812.83|2812.83|2812.83|2812.83|2812.83|2812.83|2812.83|0
1655367980000|2022-06-16 08:26:20|2812.9|2812.9|2812.9|2812.9|2812.9|2812.9|2812.9|2812.9|0
1655367990000|2022-06-16 08:26:30|2812.64|2812.64|2812.88|2812.88|2812.88|2812.88|2812.64|2812.64|0
1655368010000|2022-06-16 08:26:50|2812.96|2812.96|2813.58|2813.58|2813.58|2813.58|2812.96|2812.96|0
1655368020000|2022-06-16 08:27:00|2813.41|2813.41|2813.41|2813.41|2813.41|2813.41|2813.41|2813.41|0
1655368030000|2022-06-16 08:27:10|2813.28|2813.28|2813.28|2813.28|2813.28|2813.28|2813.28|2813.28|0
1655368040000|2022-06-16 08:27:20|2813.2|2813.2|2813.85|2813.85|2813.85|2813.85|2812.07|2812.07|0
1655368050000|2022-06-16 08:27:30|2813.97|2813.97|2814.35|2814.35|2814.35|2814.35|2813.97|2813.97|0
1655368070000|2022-06-16 08:27:50|2814.31|2814.31|2814.31|2814.31|2814.31|2814.31|2814.31|2814.31|0
1655368080000|2022-06-16 08:28:00|2814.39|2814.39|2814.49|2814.49|2814.49|2814.49|2814.39|2814.39|0
1655368090000|2022-06-16 08:28:10|2814.42|2814.42|2814.99|2814.99|2815.03|2815.03|2814.42|2814.42|0
1655368100000|2022-06-16 08:28:20|2815.18|2815.18|2815.29|2815.29|2815.29|2815.29|2815.18|2815.18|0
1655368110000|2022-06-16 08:28:30|2815.25|2815.25|2815.31|2815.31|2815.31|2815.31|2815.11|2815.11|0
1655368120000|2022-06-16 08:28:40|2815.38|2815.38|2815.58|2815.58|2815.58|2815.58|2815.38|2815.38|0
1655368130000|2022-06-16 08:28:50|2815.7|2815.7|2816.13|2816.13|2816.13|2816.13|2815.67|2815.67|0
1655368140000|2022-06-16 08:29:00|2816.29|2816.29|2816.33|2816.33|2816.33|2816.33|2816.29|2816.29|0
1655368150000|2022-06-16 08:29:10|2816.44|2816.44|2816.55|2816.55|2816.55|2816.55|2816.44|2816.44|0
1655368160000|2022-06-16 08:29:20|2816.39|2816.39|2816.54|2816.54|2816.54|2816.54|2816.39|2816.39|0
1655368170000|2022-06-16 08:29:30|2816.31|2816.31|2816.3|2816.3|2816.41|2816.41|2816|2816|0
1655368190000|2022-06-16 08:29:50|2816.34|2816.34|2816.34|2816.34|2816.34|2816.34|2816.34|2816.34|0
1655368200000|2022-06-16 08:30:00|2816.42|2816.42|2816.3|2816.3|2816.42|2816.42|2816.3|2816.3|0
1655368260000|2022-06-16 08:31:00|2816.41|2816.41|2816.12|2816.12|2816.41|2816.41|2816.1|2816.1|0
1655368280000|2022-06-16 08:31:20|2816.05|2816.05|2815.7|2815.7|2816.05|2816.05|2815.7|2815.7|0
1655368290000|2022-06-16 08:31:30|2815.52|2815.52|2815.39|2815.39|2815.52|2815.52|2815.12|2815.12|0
1655368360000|2022-06-16 08:32:40|2815.31|2815.31|2815.31|2815.31|2815.31|2815.31|2815.31|2815.31|0
1655368380000|2022-06-16 08:33:00|2815.24|2815.24|2815.24|2815.24|2815.24|2815.24|2815.24|2815.24|0
1655368400000|2022-06-16 08:33:20|2815.16|2815.16|2815.45|2815.45|2815.45|2815.45|2815.05|2815.05|0
1655368410000|2022-06-16 08:33:30|2815.27|2815.27|2815.4|2815.4|2815.4|2815.4|2815.27|2815.27|0
1655368440000|2022-06-16 08:34:00|2815.14|2815.14|2815.14|2815.14|2815.14|2815.14|2815.14|2815.14|0
1655368450000|2022-06-16 08:34:10|2815.21|2815.21|2815.21|2815.21|2815.21|2815.21|2815.08|2815.08|0
1655368460000|2022-06-16 08:34:20|2815.08|2815.08|2815.08|2815.08|2815.08|2815.08|2815.08|2815.08|0
1655368480000|2022-06-16 08:34:40|2814.82|2814.82|2814.89|2814.89|2814.89|2814.89|2814.82|2814.82|0
1655368500000|2022-06-16 08:35:00|2814.79|2814.79|2813.97|2813.97|2814.9|2814.9|2813.78|2813.78|0
1655368510000|2022-06-16 08:35:10|2813.93|2813.93|2813.64|2813.64|2813.93|2813.93|2813.52|2813.52|0
1655368520000|2022-06-16 08:35:20|2813.53|2813.53|2813.36|2813.36|2813.53|2813.53|2813.36|2813.36|0
1655368530000|2022-06-16 08:35:30|2813.09|2813.09|2812.63|2812.63|2813.09|2813.09|2812.63|2812.63|0
1655368540000|2022-06-16 08:35:40|2812.39|2812.39|2812.39|2812.39|2812.39|2812.39|2812.39|2812.39|0
1655368550000|2022-06-16 08:35:50|2812.5|2812.5|2812.42|2812.42|2812.54|2812.54|2812.42|2812.42|0
1655368560000|2022-06-16 08:36:00|2812.13|2812.13|2811.58|2811.58|2812.13|2812.13|2811.26|2811.26|0
1655368570000|2022-06-16 08:36:10|2811.35|2811.35|2810.8|2810.8|2811.35|2811.35|2810.8|2810.8|0
1655368580000|2022-06-16 08:36:20|2810.66|2810.66|2810.11|2810.11|2810.66|2810.66|2810.11|2810.11|0
1655368590000|2022-06-16 08:36:30|2809.78|2809.78|2809.37|2809.37|2809.78|2809.78|2809.37|2809.37|0
1655368600000|2022-06-16 08:36:40|2809.34|2809.34|2809.34|2809.34|2809.34|2809.34|2809.34|2809.34|0
1655368610000|2022-06-16 08:36:50|2809.24|2809.24|2809.18|2809.18|2809.24|2809.24|2809.18|2809.18|0
1655368620000|2022-06-16 08:37:00|2809.16|2809.16|2809.31|2809.31|2809.34|2809.34|2809.16|2809.16|0
1655368630000|2022-06-16 08:37:10|2809.46|2809.46|2809.46|2809.46|2809.46|2809.46|2809.46|2809.46|0
1655368640000|2022-06-16 08:37:20|2809.66|2809.66|2809.66|2809.66|2809.66|2809.66|2809.66|2809.66|0
1655368650000|2022-06-16 08:37:30|2809.71|2809.71|2809.71|2809.71|2809.71|2809.71|2809.71|2809.71|0
1655368660000|2022-06-16 08:37:40|2809.79|2809.79|2809.79|2809.79|2809.79|2809.79|2809.79|2809.79|0
1655368670000|2022-06-16 08:37:50|2809.87|2809.87|2809.79|2809.79|2809.87|2809.87|2809.79|2809.79|0
1655368690000|2022-06-16 08:38:10|2809.4|2809.4|2809.4|2809.4|2809.4|2809.4|2809.4|2809.4|0
1655368710000|2022-06-16 08:38:30|2809.27|2809.27|2809.27|2809.27|2809.27|2809.27|2809.27|2809.27|0
1655368770000|2022-06-16 08:39:30|2809.43|2809.43|2809.43|2809.43|2809.43|2809.43|2809.43|2809.43|0
1655368780000|2022-06-16 08:39:40|2809.5|2809.5|2809.5|2809.5|2809.5|2809.5|2809.5|2809.5|0
1655368790000|2022-06-16 08:39:50|2809.64|2809.64|2809.64|2809.64|2809.64|2809.64|2809.64|2809.64|0
1655368800000|2022-06-16 08:40:00|2809.91|2809.91|2810.04|2810.04|2810.04|2810.04|2809.91|2809.91|0
1655368810000|2022-06-16 08:40:10|2809.97|2809.97|2809.97|2809.97|2809.97|2809.97|2809.97|2809.97|0
1655368840000|2022-06-16 08:40:40|2809.93|2809.93|2809.61|2809.61|2809.93|2809.93|2809.61|2809.61|0
1655368850000|2022-06-16 08:40:50|2809.69|2809.69|2809.69|2809.69|2809.69|2809.69|2809.69|2809.69|0
1655368860000|2022-06-16 08:41:00|2809.29|2809.29|2808.78|2808.78|2809.29|2809.29|2808.5|2808.5|0
1655368880000|2022-06-16 08:41:20|2808.61|2808.61|2808.61|2808.61|2808.61|2808.61|2808.61|2808.61|0
1655368890000|2022-06-16 08:41:30|2808.51|2808.51|2808.33|2808.33|2808.51|2808.51|2808.33|2808.33|0
1655368910000|2022-06-16 08:41:50|2808.22|2808.22|2807.95|2807.95|2808.22|2808.22|2807.95|2807.95|0
1655368920000|2022-06-16 08:42:00|2807.68|2807.68|2807.82|2807.82|2807.82|2807.82|2807.68|2807.68|0
1655368930000|2022-06-16 08:42:10|2807.99|2807.99|2807.94|2807.94|2807.99|2807.99|2807.81|2807.81|0
1655368940000|2022-06-16 08:42:20|2808.02|2808.02|2808.02|2808.02|2808.02|2808.02|2808.02|2808.02|0
1655368960000|2022-06-16 08:42:40|2807.94|2807.94|2807.94|2807.94|2807.94|2807.94|2807.94|2807.94|0
1655368970000|2022-06-16 08:42:50|2807.54|2807.54|2807.17|2807.17|2807.54|2807.54|2807.17|2807.17|0
1655368980000|2022-06-16 08:43:00|2807.04|2807.04|2807.14|2807.14|2807.35|2807.35|2807.04|2807.04|0
1655368990000|2022-06-16 08:43:10|2806.83|2806.83|2806.86|2806.86|2806.9|2806.9|2806.83|2806.83|0
1655369000000|2022-06-16 08:43:20|2806.68|2806.68|2806.46|2806.46|2806.68|2806.68|2806.46|2806.46|0
1655369010000|2022-06-16 08:43:30|2806.23|2806.23|2805.94|2805.94|2806.23|2806.23|2805.94|2805.94|0
1655369020000|2022-06-16 08:43:40|2805.83|2805.83|2805.83|2805.83|2805.83|2805.83|2805.83|2805.83|0
1655369030000|2022-06-16 08:43:50|2805.29|2805.29|2805.29|2805.29|2805.29|2805.29|2805.29|2805.29|0
1655369040000|2022-06-16 08:44:00|2805.65|2805.65|2805.65|2805.65|2805.65|2805.65|2805.65|2805.65|0
1655369070000|2022-06-16 08:44:30|2805.52|2805.52|2805.73|2805.73|2805.78|2805.78|2805.52|2805.52|0
1655369110000|2022-06-16 08:45:10|2805.96|2805.96|2805.96|2805.96|2805.96|2805.96|2805.96|2805.96|0
1655369130000|2022-06-16 08:45:30|2806.1|2806.1|2806.1|2806.1|2806.1|2806.1|2806.1|2806.1|0
1655369150000|2022-06-16 08:45:50|2806.26|2806.26|2806.8|2806.8|2806.8|2806.8|2806.26|2806.26|0
1655369160000|2022-06-16 08:46:00|2806.98|2806.98|2807.06|2807.06|2807.06|2807.06|2806.98|2806.98|0
1655369180000|2022-06-16 08:46:20|2806.94|2806.94|2807.34|2807.34|2807.34|2807.34|2806.94|2806.94|0
1655369190000|2022-06-16 08:46:30|2807.08|2807.08|2807|2807|2807.08|2807.08|2807|2807|0
1655369200000|2022-06-16 08:46:40|2807.35|2807.35|2808.11|2808.11|2808.14|2808.14|2807.35|2807.35|0
1655369220000|2022-06-16 08:47:00|2808.78|2808.78|2808.78|2808.78|2808.78|2808.78|2808.78|2808.78|0
1655369230000|2022-06-16 08:47:10|2808.7|2808.7|2808.7|2808.7|2808.7|2808.7|2808.7|2808.7|0
1655369250000|2022-06-16 08:47:30|2808.83|2808.83|2808.93|2808.93|2808.93|2808.93|2808.83|2808.83|0
1655369260000|2022-06-16 08:47:40|2809.02|2809.02|2809.27|2809.27|2809.27|2809.27|2809.02|2809.02|0
1655369270000|2022-06-16 08:47:50|2809.34|2809.34|2809.34|2809.34|2809.34|2809.34|2809.34|2809.34|0
1655369280000|2022-06-16 08:48:00|2809.55|2809.55|2809.55|2809.55|2809.55|2809.55|2809.55|2809.55|0
1655369290000|2022-06-16 08:48:10|2809.68|2809.68|2809.55|2809.55|2809.68|2809.68|2809.55|2809.55|0
1655369300000|2022-06-16 08:48:20|2809.72|2809.72|2809.83|2809.83|2809.83|2809.83|2809.72|2809.72|0
1655369310000|2022-06-16 08:48:30|2809.67|2809.67|2809.61|2809.61|2809.67|2809.67|2809.57|2809.57|0
1655369320000|2022-06-16 08:48:40|2809.65|2809.65|2809.65|2809.65|2809.65|2809.65|2809.57|2809.57|0
1655369330000|2022-06-16 08:48:50|2809.54|2809.54|2809.65|2809.65|2809.65|2809.65|2809.54|2809.54|0
1655369340000|2022-06-16 08:49:00|2809.75|2809.75|2810.26|2810.26|2810.26|2810.26|2809.75|2809.75|0
1655369350000|2022-06-16 08:49:10|2810.18|2810.18|2810.14|2810.14|2810.34|2810.34|2810.14|2810.14|0
1655369360000|2022-06-16 08:49:20|2809.9|2809.9|2809.9|2809.9|2809.9|2809.9|2809.9|2809.9|0
1655369370000|2022-06-16 08:49:30|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|0
1655369390000|2022-06-16 08:49:50|2810.2|2810.2|2810.2|2810.2|2810.2|2810.2|2810.2|2810.2|0
1655369400000|2022-06-16 08:50:00|2810.31|2810.31|2809.38|2809.38|2810.31|2810.31|2809.38|2809.38|0
1655369410000|2022-06-16 08:50:10|2809.24|2809.24|2807.85|2807.85|2809.24|2809.24|2807.85|2807.85|0
1655369420000|2022-06-16 08:50:20|2807.77|2807.77|2807.77|2807.77|2807.85|2807.85|2807.61|2807.61|0
1655369430000|2022-06-16 08:50:30|2807.93|2807.93|2807.49|2807.49|2807.93|2807.93|2807.49|2807.49|0
1655369440000|2022-06-16 08:50:40|2807.28|2807.28|2806.28|2806.28|2807.28|2807.28|2806.28|2806.28|0
1655369450000|2022-06-16 08:50:50|2806.18|2806.18|2806.11|2806.11|2806.18|2806.18|2806.11|2806.11|0
1655369460000|2022-06-16 08:51:00|2805.99|2805.99|2805.99|2805.99|2805.99|2805.99|2805.99|2805.99|0
1655369470000|2022-06-16 08:51:10|2805.46|2805.46|2805.3|2805.3|2805.46|2805.46|2805.3|2805.3|0
1655369480000|2022-06-16 08:51:20|2805.06|2805.06|2805.06|2805.06|2805.06|2805.06|2805.06|2805.06|0
1655369490000|2022-06-16 08:51:30|2804.84|2804.84|2804.61|2804.61|2804.84|2804.84|2804.61|2804.61|0
1655369500000|2022-06-16 08:51:40|2804.74|2804.74|2804.63|2804.63|2804.74|2804.74|2804.63|2804.63|0
1655369530000|2022-06-16 08:52:10|2804.5|2804.5|2804.5|2804.5|2804.5|2804.5|2804.5|2804.5|0
1655369540000|2022-06-16 08:52:20|2804.29|2804.29|2804.42|2804.42|2804.42|2804.42|2804.29|2804.29|0
1655369550000|2022-06-16 08:52:30|2804.5|2804.5|2804.49|2804.49|2804.7|2804.7|2804.46|2804.46|0
1655369560000|2022-06-16 08:52:40|2803.71|2803.71|2803.27|2803.27|2803.71|2803.71|2803.27|2803.27|0
1655369570000|2022-06-16 08:52:50|2803.14|2803.14|2802.74|2802.74|2803.14|2803.14|2802.74|2802.74|0
1655369580000|2022-06-16 08:53:00|2802.52|2802.52|2802.4|2802.4|2802.52|2802.52|2802.4|2802.4|0
1655369590000|2022-06-16 08:53:10|2802.31|2802.31|2802.23|2802.23|2802.31|2802.31|2802.23|2802.23|0
1655369600000|2022-06-16 08:53:20|2802.2|2802.2|2802.1|2802.1|2802.2|2802.2|2802.1|2802.1|0
1655369630000|2022-06-16 08:53:50|2802.19|2802.19|2802.19|2802.19|2802.19|2802.19|2802.19|2802.19|0
1655369640000|2022-06-16 08:54:00|2802.59|2802.59|2802.59|2802.59|2802.59|2802.59|2802.59|2802.59|0
1655369670000|2022-06-16 08:54:30|2802.99|2802.99|2802.91|2802.91|2802.99|2802.99|2802.91|2802.91|0
1655369680000|2022-06-16 08:54:40|2802.51|2802.51|2802.12|2802.12|2802.51|2802.51|2802.12|2802.12|0
1655369710000|2022-06-16 08:55:10|2801.64|2801.64|2801.15|2801.15|2801.64|2801.64|2801.15|2801.15|0
1655369720000|2022-06-16 08:55:20|2800.75|2800.75|2800.75|2800.75|2800.75|2800.75|2800.75|2800.75|0
1655369740000|2022-06-16 08:55:40|2800.41|2800.41|2800.1|2800.1|2800.41|2800.41|2800.1|2800.1|0
1655369770000|2022-06-16 08:56:10|2799.87|2799.87|2799.79|2799.79|2799.87|2799.87|2799.79|2799.79|0
1655369780000|2022-06-16 08:56:20|2799.94|2799.94|2799.94|2799.94|2799.94|2799.94|2799.94|2799.94|0
1655369790000|2022-06-16 08:56:30|2799.67|2799.67|2799.67|2799.67|2799.67|2799.67|2799.67|2799.67|0
1655369800000|2022-06-16 08:56:40|2799.56|2799.56|2799.2|2799.2|2799.56|2799.56|2799.12|2799.12|0
1655369810000|2022-06-16 08:56:50|2799.07|2799.07|2798.27|2798.27|2799.07|2799.07|2798.27|2798.27|0
1655369820000|2022-06-16 08:57:00|2798.09|2798.09|2798.09|2798.09|2798.09|2798.09|2798.09|2798.09|0
1655369830000|2022-06-16 08:57:10|2797.91|2797.91|2797.91|2797.91|2797.91|2797.91|2797.91|2797.91|0
1655369840000|2022-06-16 08:57:20|2797.81|2797.81|2797.81|2797.81|2797.81|2797.81|2797.81|2797.81|0
1655369850000|2022-06-16 08:57:30|2797.92|2797.92|2798.46|2798.46|2798.46|2798.46|2797.92|2797.92|0
1655369870000|2022-06-16 08:57:50|2798.56|2798.56|2798.56|2798.56|2798.56|2798.56|2798.56|2798.56|0
1655369880000|2022-06-16 08:58:00|2798.66|2798.66|2798.66|2798.66|2798.66|2798.66|2798.66|2798.66|0
1655369900000|2022-06-16 08:58:20|2798.19|2798.19|2798.35|2798.35|2798.35|2798.35|2798.19|2798.19|0
1655369910000|2022-06-16 08:58:30|2798.42|2798.42|2798.42|2798.42|2798.42|2798.42|2798.42|2798.42|0
1655369920000|2022-06-16 08:58:40|2798.35|2798.35|2798.35|2798.35|2798.35|2798.35|2798.35|2798.35|0
1655369930000|2022-06-16 08:58:50|2798.24|2798.24|2798.03|2798.03|2798.24|2798.24|2798.03|2798.03|0
1655369940000|2022-06-16 08:59:00|2797.62|2797.62|2797.62|2797.62|2797.62|2797.62|2797.62|2797.62|0
1655369950000|2022-06-16 08:59:10|2797.24|2797.24|2795.98|2795.98|2797.24|2797.24|2795.98|2795.98|0
1655369960000|2022-06-16 08:59:20|2795.45|2795.45|2795.44|2795.44|2795.58|2795.58|2795.31|2795.31|0
1655369970000|2022-06-16 08:59:30|2794.6|2794.6|2794.31|2794.31|2794.6|2794.6|2794.31|2794.31|0
1655369980000|2022-06-16 08:59:40|2794.23|2794.23|2794.24|2794.24|2794.31|2794.31|2794.23|2794.23|0
1655369990000|2022-06-16 08:59:50|2794.11|2794.11|2794.11|2794.11|2794.11|2794.11|2794.11|2794.11|0
1655370000000|2022-06-16 09:00:00|2793.86|2793.86|2790.71|2790.71|2793.86|2793.86|2790.71|2790.71|0
1655370010000|2022-06-16 09:00:10|2790.57|2790.57|2790.16|2790.16|2790.65|2790.65|2790.16|2790.16|0
1655370020000|2022-06-16 09:00:20|2789.93|2789.93|2789.5|2789.5|2789.93|2789.93|2789.42|2789.42|0
1655370030000|2022-06-16 09:00:30|2789.46|2789.46|2789.6|2789.6|2789.6|2789.6|2789.46|2789.46|0
1655370070000|2022-06-16 09:01:10|2789.82|2789.82|2789.9|2789.9|2789.9|2789.9|2789.82|2789.82|0
1655370080000|2022-06-16 09:01:20|2789.28|2789.28|2789.1|2789.1|2789.28|2789.28|2789.1|2789.1|0
1655370120000|2022-06-16 09:02:00|2788.97|2788.97|2789.1|2789.1|2789.1|2789.1|2788.97|2788.97|0
1655370130000|2022-06-16 09:02:10|2789.38|2789.38|2789.38|2789.38|2789.38|2789.38|2789.38|2789.38|0
1655370140000|2022-06-16 09:02:20|2789.32|2789.32|2789.19|2789.19|2789.32|2789.32|2789.19|2789.19|0
1655370150000|2022-06-16 09:02:30|2789.27|2789.27|2789.27|2789.27|2789.27|2789.27|2789.27|2789.27|0
1655370160000|2022-06-16 09:02:40|2789.37|2789.37|2789.33|2789.33|2789.37|2789.37|2789.33|2789.33|0
1655370180000|2022-06-16 09:03:00|2789.15|2789.15|2789.22|2789.22|2789.22|2789.22|2789.15|2789.15|0
1655370190000|2022-06-16 09:03:10|2789.33|2789.33|2789.33|2789.33|2789.33|2789.33|2789.33|2789.33|0
1655370200000|2022-06-16 09:03:20|2788.8|2788.8|2788.8|2788.8|2788.8|2788.8|2788.8|2788.8|0
1655370210000|2022-06-16 09:03:30|2788.47|2788.47|2788.17|2788.17|2788.47|2788.47|2788.17|2788.17|0
1655370220000|2022-06-16 09:03:40|2787.77|2787.77|2787.88|2787.88|2787.88|2787.88|2787.48|2787.48|0
1655370230000|2022-06-16 09:03:50|2787.78|2787.78|2788.16|2788.16|2788.21|2788.21|2787.78|2787.78|0
1655370240000|2022-06-16 09:04:00|2788.03|2788.03|2788.24|2788.24|2788.24|2788.24|2788.03|2788.03|0
1655370260000|2022-06-16 09:04:20|2788.28|2788.28|2788.28|2788.28|2788.28|2788.28|2788.28|2788.28|0
1655370270000|2022-06-16 09:04:30|2788.24|2788.24|2788.24|2788.24|2788.24|2788.24|2788.24|2788.24|0
1655370280000|2022-06-16 09:04:40|2788.03|2788.03|2788.27|2788.27|2788.27|2788.27|2788.03|2788.03|0
1655370300000|2022-06-16 09:05:00|2788.2|2788.2|2787.5|2787.5|2788.2|2788.2|2787.12|2787.12|0
1655370310000|2022-06-16 09:05:10|2787.26|2787.26|2787|2787|2787.26|2787.26|2786.76|2786.76|0
1655370320000|2022-06-16 09:05:20|2786.85|2786.85|2787.65|2787.65|2787.65|2787.65|2786.85|2786.85|0
1655370360000|2022-06-16 09:06:00|2787.57|2787.57|2786.76|2786.76|2787.57|2787.57|2786.6|2786.6|0
1655370370000|2022-06-16 09:06:10|2786.65|2786.65|2785.87|2785.87|2786.65|2786.65|2785.79|2785.79|0
1655370380000|2022-06-16 09:06:20|2785.6|2785.6|2785.6|2785.6|2785.6|2785.6|2785.6|2785.6|0
1655370390000|2022-06-16 09:06:30|2785.33|2785.33|2785.47|2785.47|2785.47|2785.47|2785.33|2785.33|0
1655370400000|2022-06-16 09:06:40|2785.73|2785.73|2785.55|2785.55|2785.73|2785.73|2785.55|2785.55|0
1655370410000|2022-06-16 09:06:50|2785.28|2785.28|2785.28|2785.28|2785.28|2785.28|2785.28|2785.28|0
1655370420000|2022-06-16 09:07:00|2785.17|2785.17|2785.43|2785.43|2785.43|2785.43|2785.17|2785.17|0
1655370430000|2022-06-16 09:07:10|2785.79|2785.79|2788.65|2788.65|2788.65|2788.65|2785.61|2785.61|0
1655370440000|2022-06-16 09:07:20|2788.7|2788.7|2788.58|2788.58|2788.7|2788.7|2788.58|2788.58|0
1655370480000|2022-06-16 09:08:00|2788.45|2788.45|2788.45|2788.45|2788.45|2788.45|2788.45|2788.45|0
1655370490000|2022-06-16 09:08:10|2788.34|2788.34|2788.45|2788.45|2788.45|2788.45|2788.34|2788.34|0
1655370510000|2022-06-16 09:08:30|2788.37|2788.37|2788.26|2788.26|2788.37|2788.37|2788.26|2788.26|0
1655370520000|2022-06-16 09:08:40|2788.39|2788.39|2788.39|2788.39|2788.39|2788.39|2788.39|2788.39|0
1655370530000|2022-06-16 09:08:50|2788.08|2788.08|2787.5|2787.5|2788.08|2788.08|2787.5|2787.5|0
1655370540000|2022-06-16 09:09:00|2787.42|2787.42|2787.47|2787.47|2787.47|2787.47|2787.34|2787.34|0
1655370550000|2022-06-16 09:09:10|2787.37|2787.37|2786.76|2786.76|2787.37|2787.37|2786.62|2786.62|0
1655370560000|2022-06-16 09:09:20|2786.36|2786.36|2786.09|2786.09|2786.36|2786.36|2786.09|2786.09|0
1655370570000|2022-06-16 09:09:30|2785.87|2785.87|2785.83|2785.83|2785.87|2785.87|2785.83|2785.83|0
1655370590000|2022-06-16 09:09:50|2786.03|2786.03|2786.56|2786.56|2786.56|2786.56|2786.03|2786.03|0
1655370600000|2022-06-16 09:10:00|2786.43|2786.43|2786.43|2786.43|2786.43|2786.43|2786.43|2786.43|0
1655370630000|2022-06-16 09:10:30|2786.27|2786.27|2786.39|2786.39|2786.39|2786.39|2786.27|2786.27|0
1655370650000|2022-06-16 09:10:50|2786.25|2786.25|2786.25|2786.25|2786.25|2786.25|2786.25|2786.25|0
1655370660000|2022-06-16 09:11:00|2785.94|2785.94|2785.86|2785.86|2786.02|2786.02|2785.86|2785.86|0
1655370680000|2022-06-16 09:11:20|2786.1|2786.1|2786.44|2786.44|2786.44|2786.44|2786.1|2786.1|0
1655370690000|2022-06-16 09:11:30|2786.48|2786.48|2786.51|2786.51|2786.51|2786.51|2786.4|2786.4|0
1655370720000|2022-06-16 09:12:00|2786.9|2786.9|2787.08|2787.08|2787.08|2787.08|2786.9|2786.9|0
1655370730000|2022-06-16 09:12:10|2787.19|2787.19|2787.09|2787.09|2787.19|2787.19|2787.09|2787.09|0
1655370740000|2022-06-16 09:12:20|2787.02|2787.02|2787.08|2787.08|2787.08|2787.08|2786.81|2786.81|0
1655370750000|2022-06-16 09:12:30|2787.16|2787.16|2787.16|2787.16|2787.16|2787.16|2787.16|2787.16|0
1655370760000|2022-06-16 09:12:40|2787.18|2787.18|2787.23|2787.23|2787.23|2787.23|2787.18|2787.18|0
1655370770000|2022-06-16 09:12:50|2788.03|2788.03|2788.34|2788.34|2788.34|2788.34|2788.03|2788.03|0
1655370790000|2022-06-16 09:13:10|2787.94|2787.94|2787.94|2787.94|2787.94|2787.94|2787.94|2787.94|0
1655370810000|2022-06-16 09:13:30|2787.54|2787.54|2787.56|2787.56|2787.56|2787.56|2787.41|2787.41|0
1655370830000|2022-06-16 09:13:50|2788.09|2788.09|2788.02|2788.02|2788.09|2788.09|2787.78|2787.78|0
1655370840000|2022-06-16 09:14:00|2788.07|2788.07|2788.31|2788.31|2788.31|2788.31|2787.92|2787.92|0
1655370860000|2022-06-16 09:14:20|2788.26|2788.26|2788.4|2788.4|2788.4|2788.4|2788.26|2788.26|0
1655370870000|2022-06-16 09:14:30|2788.5|2788.5|2789.01|2789.01|2789.01|2789.01|2788.5|2788.5|0
1655370880000|2022-06-16 09:14:40|2789.09|2789.09|2789.17|2789.17|2789.17|2789.17|2789.09|2789.09|0
1655370890000|2022-06-16 09:14:50|2789.52|2789.52|2789.79|2789.79|2789.79|2789.79|2789.52|2789.52|0
1655370900000|2022-06-16 09:15:00|2789.83|2789.83|2789.75|2789.75|2789.83|2789.83|2789.75|2789.75|0
1655370920000|2022-06-16 09:15:20|2790.1|2790.1|2789.8|2789.8|2790.1|2790.1|2789.7|2789.7|0
1655370930000|2022-06-16 09:15:30|2789.93|2789.93|2789.93|2789.93|2789.93|2789.93|2789.93|2789.93|0
1655370940000|2022-06-16 09:15:40|2789.81|2789.81|2789.81|2789.81|2789.81|2789.81|2789.81|2789.81|0
1655370950000|2022-06-16 09:15:50|2789.89|2789.89|2790.16|2790.16|2790.16|2790.16|2789.89|2789.89|0
1655370970000|2022-06-16 09:16:10|2790.49|2790.49|2790.49|2790.49|2790.49|2790.49|2790.49|2790.49|0
1655370980000|2022-06-16 09:16:20|2790.59|2790.59|2790.59|2790.59|2790.59|2790.59|2790.59|2790.59|0
1655370990000|2022-06-16 09:16:30|2790.45|2790.45|2790.45|2790.45|2790.45|2790.45|2790.45|2790.45|0
1655371000000|2022-06-16 09:16:40|2790.72|2790.72|2790.95|2790.95|2790.95|2790.95|2790.72|2790.72|0
1655371020000|2022-06-16 09:17:00|2790.84|2790.84|2790.98|2790.98|2790.98|2790.98|2790.84|2790.84|0
1655371080000|2022-06-16 09:18:00|2790.86|2790.86|2790.86|2790.86|2790.86|2790.86|2790.86|2790.86|0
1655371090000|2022-06-16 09:18:10|2790.69|2790.69|2790.69|2790.69|2790.69|2790.69|2790.69|2790.69|0
1655371110000|2022-06-16 09:18:30|2790.61|2790.61|2790.84|2790.84|2790.84|2790.84|2790.61|2790.61|0
1655371130000|2022-06-16 09:18:50|2790.98|2790.98|2791.24|2791.24|2791.24|2791.24|2790.98|2790.98|0
1655371140000|2022-06-16 09:19:00|2791.16|2791.16|2790.76|2790.76|2791.16|2791.16|2790.76|2790.76|0
1655371150000|2022-06-16 09:19:10|2790.68|2790.68|2790.55|2790.55|2790.68|2790.68|2790.55|2790.55|0
1655371210000|2022-06-16 09:20:10|2790.65|2790.65|2790.78|2790.78|2791.05|2791.05|2790.65|2790.65|0
1655371220000|2022-06-16 09:20:20|2790.38|2790.38|2790.38|2790.38|2790.38|2790.38|2790.38|2790.38|0
1655371230000|2022-06-16 09:20:30|2790.28|2790.28|2789.93|2789.93|2790.28|2790.28|2789.93|2789.93|0
1655371240000|2022-06-16 09:20:40|2789.35|2789.35|2789.51|2789.51|2789.51|2789.51|2789.35|2789.35|0
1655371250000|2022-06-16 09:20:50|2788.98|2788.98|2788.98|2788.98|2788.98|2788.98|2788.98|2788.98|0
1655371260000|2022-06-16 09:21:00|2788.91|2788.91|2788.88|2788.88|2789.14|2789.14|2788.68|2788.68|0
1655371280000|2022-06-16 09:21:20|2788.72|2788.72|2788.72|2788.72|2788.72|2788.72|2788.72|2788.72|0
1655371300000|2022-06-16 09:21:40|2789.12|2789.12|2788.72|2788.72|2789.12|2789.12|2788.72|2788.72|0
1655371310000|2022-06-16 09:21:50|2788.6|2788.6|2788.9|2788.9|2788.9|2788.9|2788.5|2788.5|0
1655371320000|2022-06-16 09:22:00|2789.03|2789.03|2788.18|2788.18|2789.03|2789.03|2788.18|2788.18|0
1655371330000|2022-06-16 09:22:10|2788.15|2788.15|2786.02|2786.02|2788.15|2788.15|2786.02|2786.02|0
1655371340000|2022-06-16 09:22:20|2785.94|2785.94|2785.71|2785.71|2785.94|2785.94|2785.71|2785.71|0
1655371350000|2022-06-16 09:22:30|2785.98|2785.98|2785.98|2785.98|2785.98|2785.98|2785.98|2785.98|0
1655371360000|2022-06-16 09:22:40|2785.34|2785.34|2784.93|2784.93|2785.44|2785.44|2784.93|2784.93|0
1655371370000|2022-06-16 09:22:50|2784.84|2784.84|2785.77|2785.77|2785.77|2785.77|2784.84|2784.84|0
1655371380000|2022-06-16 09:23:00|2785.51|2785.51|2785.58|2785.58|2785.58|2785.58|2785.51|2785.51|0
1655371390000|2022-06-16 09:23:10|2785.67|2785.67|2785.74|2785.74|2785.74|2785.74|2785.67|2785.67|0
1655371400000|2022-06-16 09:23:20|2785.66|2785.66|2786.33|2786.33|2786.33|2786.33|2785.66|2785.66|0
1655371430000|2022-06-16 09:23:50|2786.43|2786.43|2786.43|2786.43|2786.43|2786.43|2786.43|2786.43|0
1655371470000|2022-06-16 09:24:30|2786.25|2786.25|2786.78|2786.78|2786.78|2786.78|2786.25|2786.25|0
1655371490000|2022-06-16 09:24:50|2786.87|2786.87|2786.39|2786.39|2786.87|2786.87|2786.39|2786.39|0
1655371510000|2022-06-16 09:25:10|2786.47|2786.47|2786.55|2786.55|2786.55|2786.55|2786.47|2786.47|0
1655371520000|2022-06-16 09:25:20|2786.37|2786.37|2786.28|2786.28|2786.37|2786.37|2786.28|2786.28|0
1655371560000|2022-06-16 09:26:00|2786.41|2786.41|2786.33|2786.33|2786.49|2786.49|2786.33|2786.33|0
1655371580000|2022-06-16 09:26:20|2786.23|2786.23|2786.23|2786.23|2786.23|2786.23|2786.23|2786.23|0
1655371590000|2022-06-16 09:26:30|2786.03|2786.03|2786.03|2786.03|2786.03|2786.03|2786.03|2786.03|0
1655371600000|2022-06-16 09:26:40|2785.94|2785.94|2785.94|2785.94|2785.94|2785.94|2785.94|2785.94|0
1655371620000|2022-06-16 09:27:00|2786.03|2786.03|2786.03|2786.03|2786.03|2786.03|2786.03|2786.03|0
1655371640000|2022-06-16 09:27:20|2786.13|2786.13|2786.33|2786.33|2786.33|2786.33|2786.13|2786.13|0
1655371660000|2022-06-16 09:27:40|2786.25|2786.25|2786.11|2786.11|2786.25|2786.25|2786.11|2786.11|0
1655371670000|2022-06-16 09:27:50|2785.98|2785.98|2786.14|2786.14|2786.25|2786.25|2785.98|2785.98|0
1655371690000|2022-06-16 09:28:10|2786.35|2786.35|2786.35|2786.35|2786.35|2786.35|2786.35|2786.35|0
1655371700000|2022-06-16 09:28:20|2786.48|2786.48|2786.76|2786.76|2786.76|2786.76|2786.48|2786.48|0
1655371710000|2022-06-16 09:28:30|2786.66|2786.66|2786.53|2786.53|2786.66|2786.66|2786.53|2786.53|0
1655371720000|2022-06-16 09:28:40|2786.7|2786.7|2786.7|2786.7|2786.7|2786.7|2786.7|2786.7|0
1655371740000|2022-06-16 09:29:00|2786.78|2786.78|2787.18|2787.18|2787.18|2787.18|2786.78|2786.78|0
1655371750000|2022-06-16 09:29:10|2787.32|2787.32|2787.32|2787.32|2787.32|2787.32|2787.32|2787.32|0
1655371760000|2022-06-16 09:29:20|2787.48|2787.48|2787.48|2787.48|2787.48|2787.48|2787.48|2787.48|0
1655371770000|2022-06-16 09:29:30|2787.61|2787.61|2787.45|2787.45|2787.61|2787.61|2787.45|2787.45|0
1655371780000|2022-06-16 09:29:40|2787.8|2787.8|2787.8|2787.8|2787.8|2787.8|2787.8|2787.8|0
1655371790000|2022-06-16 09:29:50|2787.53|2787.53|2787.71|2787.71|2787.71|2787.71|2787.53|2787.53|0
1655371800000|2022-06-16 09:30:00|2787.63|2787.63|2787.63|2787.63|2787.63|2787.63|2787.63|2787.63|0
1655371820000|2022-06-16 09:30:20|2788.05|2788.05|2788.18|2788.18|2788.18|2788.18|2788.05|2788.05|0
1655371850000|2022-06-16 09:30:50|2788.85|2788.85|2788.85|2788.85|2788.85|2788.85|2788.85|2788.85|0
1655371860000|2022-06-16 09:31:00|2788.96|2788.96|2788.96|2788.96|2788.96|2788.96|2788.96|2788.96|0
1655371870000|2022-06-16 09:31:10|2789.07|2789.07|2788.83|2788.83|2789.17|2789.17|2788.83|2788.83|0
1655371880000|2022-06-16 09:31:20|2788.72|2788.72|2788.72|2788.72|2788.72|2788.72|2788.72|2788.72|0
1655371890000|2022-06-16 09:31:30|2788.62|2788.62|2788.35|2788.35|2788.62|2788.62|2788.35|2788.35|0
1655371900000|2022-06-16 09:31:40|2788.14|2788.14|2788.64|2788.64|2789.04|2789.04|2788.14|2788.14|0
1655371920000|2022-06-16 09:32:00|2788.5|2788.5|2788.32|2788.32|2788.5|2788.5|2788.32|2788.32|0
1655371930000|2022-06-16 09:32:10|2788.06|2788.06|2787.92|2787.92|2788.06|2788.06|2787.92|2787.92|0
1655371960000|2022-06-16 09:32:40|2787.79|2787.79|2787.31|2787.31|2787.79|2787.79|2787.19|2787.19|0
1655371970000|2022-06-16 09:32:50|2787.2|2787.2|2787.2|2787.2|2787.34|2787.34|2787.2|2787.2|0
1655371980000|2022-06-16 09:33:00|2786.75|2786.75|2786.75|2786.75|2786.75|2786.75|2786.75|2786.75|0
1655371990000|2022-06-16 09:33:10|2786.95|2786.95|2786.95|2786.95|2786.95|2786.95|2786.95|2786.95|0
1655372000000|2022-06-16 09:33:20|2787.05|2787.05|2787.56|2787.56|2787.56|2787.56|2787.05|2787.05|0
1655372020000|2022-06-16 09:33:40|2786.89|2786.89|2787.42|2787.42|2787.42|2787.42|2786.89|2786.89|0
1655372040000|2022-06-16 09:34:00|2786.89|2786.89|2786.68|2786.68|2786.89|2786.89|2786.68|2786.68|0
1655372050000|2022-06-16 09:34:10|2786.58|2786.58|2786.58|2786.58|2786.58|2786.58|2786.58|2786.58|0
1655372060000|2022-06-16 09:34:20|2786.21|2786.21|2786.48|2786.48|2786.48|2786.48|2786.21|2786.21|0
1655372070000|2022-06-16 09:34:30|2786.06|2786.06|2785.26|2785.26|2786.06|2786.06|2785.26|2785.26|0
1655372080000|2022-06-16 09:34:40|2784.86|2784.86|2784.86|2784.86|2784.86|2784.86|2784.86|2784.86|0
1655372090000|2022-06-16 09:34:50|2784.74|2784.74|2784.79|2784.79|2785|2785|2784.74|2784.74|0
1655372100000|2022-06-16 09:35:00|2784.75|2784.75|2783.99|2783.99|2784.79|2784.79|2783.99|2783.99|0
1655372110000|2022-06-16 09:35:10|2784.12|2784.12|2784.04|2784.04|2784.12|2784.12|2784.04|2784.04|0
1655372130000|2022-06-16 09:35:30|2784.17|2784.17|2784.3|2784.3|2784.3|2784.3|2784.17|2784.17|0
1655372140000|2022-06-16 09:35:40|2784.44|2784.44|2784.44|2784.44|2784.44|2784.44|2784.44|2784.44|0
1655372150000|2022-06-16 09:35:50|2784.36|2784.36|2784.06|2784.06|2784.36|2784.36|2784.06|2784.06|0
1655372160000|2022-06-16 09:36:00|2783.86|2783.86|2783.79|2783.79|2783.86|2783.86|2783.79|2783.79|0
1655372170000|2022-06-16 09:36:10|2783.59|2783.59|2783.09|2783.09|2783.59|2783.59|2782.69|2782.69|0
1655372180000|2022-06-16 09:36:20|2782.89|2782.89|2782.16|2782.16|2782.89|2782.89|2782.16|2782.16|0
1655372190000|2022-06-16 09:36:30|2782.13|2782.13|2782.13|2782.13|2782.13|2782.13|2782.13|2782.13|0
1655372220000|2022-06-16 09:37:00|2782.23|2782.23|2781.98|2781.98|2782.23|2782.23|2781.98|2781.98|0
1655372230000|2022-06-16 09:37:10|2782.16|2782.16|2782.16|2782.16|2782.16|2782.16|2782.16|2782.16|0
1655372260000|2022-06-16 09:37:40|2782.09|2782.09|2782.11|2782.11|2782.14|2782.14|2782.09|2782.09|0
1655372270000|2022-06-16 09:37:50|2781.99|2781.99|2781.97|2781.97|2781.99|2781.99|2781.97|2781.97|0
1655372280000|2022-06-16 09:38:00|2781.82|2781.82|2781.82|2781.82|2781.82|2781.82|2781.82|2781.82|0
1655372290000|2022-06-16 09:38:10|2781.73|2781.73|2781.77|2781.77|2781.77|2781.77|2781.73|2781.73|0
1655372310000|2022-06-16 09:38:30|2781.66|2781.66|2781.66|2781.66|2781.66|2781.66|2781.66|2781.66|0
1655372320000|2022-06-16 09:38:40|2781.79|2781.79|2781.19|2781.19|2781.79|2781.79|2781.19|2781.19|0
1655372350000|2022-06-16 09:39:10|2780.98|2780.98|2780.95|2780.95|2780.98|2780.98|2780.87|2780.87|0
1655372370000|2022-06-16 09:39:30|2780.81|2780.81|2780.81|2780.81|2780.81|2780.81|2780.81|2780.81|0
1655372380000|2022-06-16 09:39:40|2781.08|2781.08|2781.08|2781.08|2781.08|2781.08|2781.08|2781.08|0
1655372400000|2022-06-16 09:40:00|2781.01|2781.01|2781.01|2781.01|2781.01|2781.01|2781.01|2781.01|0
1655372410000|2022-06-16 09:40:10|2780.79|2780.79|2780.77|2780.77|2780.79|2780.79|2780.77|2780.77|0
1655372430000|2022-06-16 09:40:30|2780.9|2780.9|2780.3|2780.3|2780.9|2780.9|2780.3|2780.3|0
1655372440000|2022-06-16 09:40:40|2780.38|2780.38|2780.38|2780.38|2780.38|2780.38|2780.38|2780.38|0
1655372450000|2022-06-16 09:40:50|2780.45|2780.45|2780.98|2780.98|2780.98|2780.98|2780.45|2780.45|0
1655372470000|2022-06-16 09:41:10|2781.19|2781.19|2781.13|2781.13|2781.19|2781.19|2781.03|2781.03|0
1655372480000|2022-06-16 09:41:20|2781.21|2781.21|2781.21|2781.21|2781.21|2781.21|2781.21|2781.21|0
1655372510000|2022-06-16 09:41:50|2781.29|2781.29|2781.48|2781.48|2781.48|2781.48|2781.21|2781.21|0
1655372520000|2022-06-16 09:42:00|2781.24|2781.24|2780.74|2780.74|2781.24|2781.24|2780.74|2780.74|0
1655372530000|2022-06-16 09:42:10|2780.82|2780.82|2780.98|2780.98|2780.98|2780.98|2780.72|2780.72|0
1655372540000|2022-06-16 09:42:20|2781.19|2781.19|2781.09|2781.09|2781.19|2781.19|2781.09|2781.09|0
1655372550000|2022-06-16 09:42:30|2781.16|2781.16|2781.16|2781.16|2781.16|2781.16|2781.16|2781.16|0
1655372560000|2022-06-16 09:42:40|2780.89|2780.89|2780.55|2780.55|2780.89|2780.89|2780.55|2780.55|0
1655372570000|2022-06-16 09:42:50|2780.64|2780.64|2780.5|2780.5|2780.64|2780.64|2780.5|2780.5|0
1655372580000|2022-06-16 09:43:00|2780.43|2780.43|2780.51|2780.51|2780.51|2780.51|2780.43|2780.43|0
1655372610000|2022-06-16 09:43:30|2780.59|2780.59|2780.59|2780.59|2780.59|2780.59|2780.59|2780.59|0
1655372630000|2022-06-16 09:43:50|2780.49|2780.49|2780.49|2780.49|2780.49|2780.49|2780.49|2780.49|0
1655372640000|2022-06-16 09:44:00|2780.38|2780.38|2780.3|2780.3|2780.38|2780.38|2780.3|2780.3|0
1655372650000|2022-06-16 09:44:10|2779.93|2779.93|2779.8|2779.8|2779.93|2779.93|2779.8|2779.8|0
1655372670000|2022-06-16 09:44:30|2779.75|2779.75|2779.25|2779.25|2779.75|2779.75|2779.25|2779.25|0
1655372680000|2022-06-16 09:44:40|2779.22|2779.22|2779.22|2779.22|2779.22|2779.22|2779.22|2779.22|0
1655372690000|2022-06-16 09:44:50|2779.4|2779.4|2779.34|2779.34|2779.44|2779.44|2779.34|2779.34|0
1655372700000|2022-06-16 09:45:00|2779.26|2779.26|2779.42|2779.42|2779.42|2779.42|2779.26|2779.26|0
1655372710000|2022-06-16 09:45:10|2779.34|2779.34|2779.58|2779.58|2779.58|2779.58|2779.34|2779.34|0
1655372720000|2022-06-16 09:45:20|2779.54|2779.54|2779.54|2779.54|2779.54|2779.54|2779.54|2779.54|0
1655372730000|2022-06-16 09:45:30|2779.49|2779.49|2779.21|2779.21|2779.57|2779.57|2779.21|2779.21|0
1655372740000|2022-06-16 09:45:40|2779.11|2779.11|2779.11|2779.11|2779.11|2779.11|2779.11|2779.11|0
1655372750000|2022-06-16 09:45:50|2779.02|2779.02|2779.1|2779.1|2779.1|2779.1|2779.02|2779.02|0
1655372760000|2022-06-16 09:46:00|2778.74|2778.74|2778.68|2778.68|2778.82|2778.82|2778.68|2778.68|0
1655372770000|2022-06-16 09:46:10|2778.58|2778.58|2778.58|2778.58|2778.58|2778.58|2778.58|2778.58|0
1655372780000|2022-06-16 09:46:20|2778.69|2778.69|2778.8|2778.8|2778.8|2778.8|2778.69|2778.69|0
1655372790000|2022-06-16 09:46:30|2778.87|2778.87|2779.18|2779.18|2779.18|2779.18|2778.87|2778.87|0
1655372800000|2022-06-16 09:46:40|2779.71|2779.71|2779.92|2779.92|2779.92|2779.92|2779.71|2779.71|0
1655372820000|2022-06-16 09:47:00|2779.82|2779.82|2779.82|2779.82|2779.82|2779.82|2779.82|2779.82|0
1655372840000|2022-06-16 09:47:20|2779.61|2779.61|2779.34|2779.34|2779.61|2779.61|2779.34|2779.34|0
1655372850000|2022-06-16 09:47:30|2779.28|2779.28|2778.1|2778.1|2779.28|2779.28|2778.1|2778.1|0
1655372860000|2022-06-16 09:47:40|2778.21|2778.21|2778.21|2778.21|2778.21|2778.21|2778.21|2778.21|0
1655372870000|2022-06-16 09:47:50|2778.02|2778.02|2778.2|2778.2|2778.2|2778.2|2778.02|2778.02|0
1655372880000|2022-06-16 09:48:00|2778.12|2778.12|2778.38|2778.38|2778.38|2778.38|2778.12|2778.12|0
1655372890000|2022-06-16 09:48:10|2778.54|2778.54|2778.27|2778.27|2778.62|2778.62|2778.27|2778.27|0
1655372910000|2022-06-16 09:48:30|2778.1|2778.1|2778.1|2778.1|2778.1|2778.1|2778.1|2778.1|0
1655372930000|2022-06-16 09:48:50|2777.7|2777.7|2777.57|2777.57|2777.7|2777.7|2777.57|2777.57|0
1655372940000|2022-06-16 09:49:00|2777.49|2777.49|2777.49|2777.49|2777.49|2777.49|2777.49|2777.49|0
1655372950000|2022-06-16 09:49:10|2777.59|2777.59|2777.59|2777.59|2777.59|2777.59|2777.59|2777.59|0
1655372960000|2022-06-16 09:49:20|2777.38|2777.38|2777.38|2777.38|2777.38|2777.38|2777.38|2777.38|0
1655372990000|2022-06-16 09:49:50|2777.5|2777.5|2777.97|2777.97|2778.05|2778.05|2777.5|2777.5|0
1655373000000|2022-06-16 09:50:00|2778.1|2778.1|2777.7|2777.7|2778.1|2778.1|2777.7|2777.7|0
1655373010000|2022-06-16 09:50:10|2777.57|2777.57|2777.57|2777.57|2777.57|2777.57|2777.57|2777.57|0
1655373020000|2022-06-16 09:50:20|2777.7|2777.7|2777.81|2777.81|2777.81|2777.81|2777.7|2777.7|0
1655373030000|2022-06-16 09:50:30|2777.85|2777.85|2777.85|2777.85|2777.85|2777.85|2777.85|2777.85|0
1655373040000|2022-06-16 09:50:40|2777.65|2777.65|2777.65|2777.65|2777.65|2777.65|2777.65|2777.65|0
1655373050000|2022-06-16 09:50:50|2777.25|2777.25|2777.6|2777.6|2777.6|2777.6|2777.25|2777.25|0
1655373060000|2022-06-16 09:51:00|2777.95|2777.95|2778.41|2778.41|2778.41|2778.41|2777.95|2777.95|0
1655373070000|2022-06-16 09:51:10|2778.48|2778.48|2778.48|2778.48|2778.48|2778.48|2778.48|2778.48|0
1655373080000|2022-06-16 09:51:20|2778.6|2778.6|2778.6|2778.6|2778.6|2778.6|2778.6|2778.6|0
1655373090000|2022-06-16 09:51:30|2778.46|2778.46|2778.6|2778.6|2778.6|2778.6|2778.46|2778.46|0
1655373100000|2022-06-16 09:51:40|2778.33|2778.33|2778.73|2778.73|2778.73|2778.73|2778.33|2778.33|0
1655373110000|2022-06-16 09:51:50|2778.81|2778.81|2778.7|2778.7|2778.81|2778.81|2778.7|2778.7|0
1655373130000|2022-06-16 09:52:10|2778.84|2778.84|2779.18|2779.18|2779.18|2779.18|2778.84|2778.84|0
1655373150000|2022-06-16 09:52:30|2779.11|2779.11|2779.11|2779.11|2779.11|2779.11|2779.11|2779.11|0
1655373160000|2022-06-16 09:52:40|2779.2|2779.2|2779.2|2779.2|2779.2|2779.2|2779.2|2779.2|0
1655373170000|2022-06-16 09:52:50|2779.27|2779.27|2780.1|2780.1|2780.1|2780.1|2779.27|2779.27|0
1655373180000|2022-06-16 09:53:00|2780.25|2780.25|2779.93|2779.93|2780.25|2780.25|2779.72|2779.72|0
1655373200000|2022-06-16 09:53:20|2780.04|2780.04|2780.36|2780.36|2780.36|2780.36|2780.04|2780.04|0
1655373220000|2022-06-16 09:53:40|2780.15|2780.15|2780.05|2780.05|2780.15|2780.15|2780.05|2780.05|0
1655373230000|2022-06-16 09:53:50|2779.47|2779.47|2779.26|2779.26|2779.47|2779.47|2779.26|2779.26|0
1655373240000|2022-06-16 09:54:00|2779.34|2779.34|2779.26|2779.26|2779.34|2779.34|2779.26|2779.26|0
1655373250000|2022-06-16 09:54:10|2779.37|2779.37|2779.93|2779.93|2779.93|2779.93|2779.37|2779.37|0
1655373260000|2022-06-16 09:54:20|2780.2|2780.2|2780.2|2780.2|2780.2|2780.2|2780.2|2780.2|0
1655373270000|2022-06-16 09:54:30|2780.28|2780.28|2780.4|2780.4|2780.4|2780.4|2780.28|2780.28|0
1655373280000|2022-06-16 09:54:40|2780.5|2780.5|2780.3|2780.3|2780.5|2780.5|2780.3|2780.3|0
1655373300000|2022-06-16 09:55:00|2780.19|2780.19|2780.19|2780.19|2780.19|2780.19|2780.19|2780.19|0
1655373310000|2022-06-16 09:55:10|2780.24|2780.24|2780.24|2780.24|2780.24|2780.24|2780.24|2780.24|0
1655373330000|2022-06-16 09:55:30|2780.36|2780.36|2780.36|2780.36|2780.36|2780.36|2780.36|2780.36|0
1655373340000|2022-06-16 09:55:40|2780.28|2780.28|2780.15|2780.15|2780.28|2780.28|2780.15|2780.15|0
1655373370000|2022-06-16 09:56:10|2780.44|2780.44|2780.7|2780.7|2780.78|2780.78|2780.44|2780.44|0
1655373400000|2022-06-16 09:56:40|2780.78|2780.78|2780.86|2780.86|2780.86|2780.86|2780.78|2780.78|0
1655373410000|2022-06-16 09:56:50|2781.03|2781.03|2781.03|2781.03|2781.03|2781.03|2781.03|2781.03|0
1655373420000|2022-06-16 09:57:00|2781.11|2781.11|2781.11|2781.11|2781.11|2781.11|2781.11|2781.11|0
1655373430000|2022-06-16 09:57:10|2781.07|2781.07|2780.98|2780.98|2781.07|2781.07|2780.98|2780.98|0
1655373460000|2022-06-16 09:57:40|2781.06|2781.06|2780.98|2780.98|2781.06|2781.06|2780.98|2780.98|0
1655373470000|2022-06-16 09:57:50|2781.14|2781.14|2781.06|2781.06|2781.14|2781.14|2781.06|2781.06|0
1655373480000|2022-06-16 09:58:00|2780.95|2780.95|2780.87|2780.87|2780.95|2780.95|2780.87|2780.87|0
1655373500000|2022-06-16 09:58:20|2780.95|2780.95|2780.95|2780.95|2780.95|2780.95|2780.95|2780.95|0
1655373520000|2022-06-16 09:58:40|2781.22|2781.22|2781.75|2781.75|2781.83|2781.83|2781.22|2781.22|0
1655373530000|2022-06-16 09:58:50|2781.21|2781.21|2781.21|2781.21|2781.21|2781.21|2781.21|2781.21|0
1655373540000|2022-06-16 09:59:00|2781.05|2781.05|2781.05|2781.05|2781.05|2781.05|2781.05|2781.05|0
1655373550000|2022-06-16 09:59:10|2781.13|2781.13|2779.85|2779.85|2781.13|2781.13|2779.79|2779.79|0
1655373560000|2022-06-16 09:59:20|2779.96|2779.96|2779.8|2779.8|2780.06|2780.06|2779.8|2779.8|0
1655373570000|2022-06-16 09:59:30|2779.72|2779.72|2779.72|2779.72|2779.72|2779.72|2779.72|2779.72|0
1655373590000|2022-06-16 09:59:50|2779.86|2779.86|2779.95|2779.95|2779.95|2779.95|2779.73|2779.73|0
1655373610000|2022-06-16 10:00:10|2779.79|2779.79|2779.91|2779.91|2779.91|2779.91|2779.79|2779.79|0
1655373630000|2022-06-16 10:00:30|2779.37|2779.37|2779.27|2779.27|2779.48|2779.48|2779.27|2779.27|0
1655373650000|2022-06-16 10:00:50|2779.17|2779.17|2779.17|2779.17|2779.17|2779.17|2779.17|2779.17|0
1655373680000|2022-06-16 10:01:20|2779.06|2779.06|2778.18|2778.18|2779.06|2779.06|2778.18|2778.18|0
1655373690000|2022-06-16 10:01:30|2778.26|2778.26|2778.26|2778.26|2778.26|2778.26|2778.26|2778.26|0
1655373700000|2022-06-16 10:01:40|2778.13|2778.13|2778.31|2778.31|2778.31|2778.31|2778.13|2778.13|0
1655373730000|2022-06-16 10:02:10|2778.39|2778.39|2778.68|2778.68|2778.68|2778.68|2778.39|2778.39|0
1655373740000|2022-06-16 10:02:20|2778.81|2778.81|2778.92|2778.92|2778.92|2778.92|2778.81|2778.81|0
1655373750000|2022-06-16 10:02:30|2779.19|2779.19|2779.45|2779.45|2779.45|2779.45|2779.19|2779.19|0
1655373760000|2022-06-16 10:02:40|2779.37|2779.37|2779.37|2779.37|2779.37|2779.37|2779.37|2779.37|0
1655373780000|2022-06-16 10:03:00|2779.64|2779.64|2779.64|2779.64|2779.64|2779.64|2779.64|2779.64|0
1655373800000|2022-06-16 10:03:20|2779.75|2779.75|2779.75|2779.75|2779.75|2779.75|2779.75|2779.75|0
1655373830000|2022-06-16 10:03:50|2780.45|2780.45|2780.45|2780.45|2780.45|2780.45|2780.45|2780.45|0
1655373860000|2022-06-16 10:04:20|2780.87|2780.87|2781.18|2781.18|2781.18|2781.18|2780.87|2780.87|0
1655373870000|2022-06-16 10:04:30|2781.28|2781.28|2781.28|2781.28|2781.28|2781.28|2781.28|2781.28|0
1655373890000|2022-06-16 10:04:50|2781.52|2781.52|2781.39|2781.39|2781.52|2781.52|2781.31|2781.31|0
1655373910000|2022-06-16 10:05:10|2781.32|2781.32|2780.79|2780.79|2781.32|2781.32|2780.79|2780.79|0
1655373920000|2022-06-16 10:05:20|2780.63|2780.63|2780.63|2780.63|2780.63|2780.63|2780.63|2780.63|0
1655373930000|2022-06-16 10:05:30|2780.53|2780.53|2780.69|2780.69|2780.69|2780.69|2780.53|2780.53|0
1655373950000|2022-06-16 10:05:50|2780.79|2780.79|2780.79|2780.79|2780.79|2780.79|2780.79|2780.79|0
1655373980000|2022-06-16 10:06:20|2780.5|2780.5|2780.5|2780.5|2780.5|2780.5|2780.5|2780.5|0
1655373990000|2022-06-16 10:06:30|2780.77|2780.77|2780.77|2780.77|2780.77|2780.77|2780.77|2780.77|0
1655374000000|2022-06-16 10:06:40|2780.9|2780.9|2780.9|2780.9|2780.9|2780.9|2780.9|2780.9|0
1655374010000|2022-06-16 10:06:50|2780.98|2780.98|2781.24|2781.24|2781.24|2781.24|2780.98|2780.98|0
1655374030000|2022-06-16 10:07:10|2781.06|2781.06|2781|2781|2781.06|2781.06|2781|2781|0
1655374040000|2022-06-16 10:07:20|2781.1|2781.1|2781.1|2781.1|2781.1|2781.1|2781.1|2781.1|0
1655374050000|2022-06-16 10:07:30|2781.02|2781.02|2781.02|2781.02|2781.02|2781.02|2781.02|2781.02|0
1655374060000|2022-06-16 10:07:40|2781.1|2781.1|2781.14|2781.14|2781.14|2781.14|2781.1|2781.1|0
1655374070000|2022-06-16 10:07:50|2781.03|2781.03|2780.95|2780.95|2781.03|2781.03|2780.95|2780.95|0
1655374080000|2022-06-16 10:08:00|2781.09|2781.09|2781.09|2781.09|2781.09|2781.09|2781.09|2781.09|0
1655374100000|2022-06-16 10:08:20|2781.2|2781.2|2781.28|2781.28|2781.28|2781.28|2781.2|2781.2|0
1655374110000|2022-06-16 10:08:30|2781.36|2781.36|2781.89|2781.89|2781.89|2781.89|2781.36|2781.36|0
1655374120000|2022-06-16 10:08:40|2781.97|2781.97|2782.13|2782.13|2782.13|2782.13|2781.97|2781.97|0
1655374130000|2022-06-16 10:08:50|2782.05|2782.05|2782.13|2782.13|2782.13|2782.13|2782.05|2782.05|0
1655374140000|2022-06-16 10:09:00|2782.21|2782.21|2782.04|2782.04|2782.21|2782.21|2782.04|2782.04|0
1655374150000|2022-06-16 10:09:10|2781.89|2781.89|2781.89|2781.89|2781.89|2781.89|2781.89|2781.89|0
1655374160000|2022-06-16 10:09:20|2781.99|2781.99|2781.99|2781.99|2781.99|2781.99|2781.99|2781.99|0
1655374170000|2022-06-16 10:09:30|2781.91|2781.91|2781.91|2781.91|2781.91|2781.91|2781.91|2781.91|0
1655374180000|2022-06-16 10:09:40|2781.89|2781.89|2781.42|2781.42|2781.89|2781.89|2781.42|2781.42|0
1655374190000|2022-06-16 10:09:50|2781.29|2781.29|2781.43|2781.43|2781.43|2781.43|2781.29|2781.29|0
1655374200000|2022-06-16 10:10:00|2781.4|2781.4|2781.51|2781.51|2781.51|2781.51|2781.4|2781.4|0
1655374230000|2022-06-16 10:10:30|2781.4|2781.4|2781.4|2781.4|2781.4|2781.4|2781.4|2781.4|0
1655374240000|2022-06-16 10:10:40|2781.3|2781.3|2781.15|2781.15|2781.4|2781.4|2781.15|2781.15|0
1655374250000|2022-06-16 10:10:50|2781.02|2781.02|2781.02|2781.02|2781.02|2781.02|2781.02|2781.02|0
1655374270000|2022-06-16 10:11:10|2781.36|2781.36|2781.36|2781.36|2781.36|2781.36|2781.36|2781.36|0
1655374300000|2022-06-16 10:11:40|2781.28|2781.28|2781.54|2781.54|2781.54|2781.54|2781.28|2781.28|0
1655374310000|2022-06-16 10:11:50|2781.81|2781.81|2781.54|2781.54|2781.81|2781.81|2781.54|2781.54|0
1655374330000|2022-06-16 10:12:10|2781.62|2781.62|2781.7|2781.7|2781.7|2781.7|2781.62|2781.62|0
1655374350000|2022-06-16 10:12:30|2781.61|2781.61|2781.61|2781.61|2781.61|2781.61|2781.61|2781.61|0
1655374370000|2022-06-16 10:12:50|2781.3|2781.3|2780.51|2780.51|2781.3|2781.3|2780.27|2780.27|0
1655374380000|2022-06-16 10:13:00|2780.67|2780.67|2780.5|2780.5|2780.67|2780.67|2780.5|2780.5|0
1655374390000|2022-06-16 10:13:10|2780.44|2780.44|2780.34|2780.34|2780.44|2780.44|2780.34|2780.34|0
1655374410000|2022-06-16 10:13:30|2780.08|2780.08|2779.54|2779.54|2780.08|2780.08|2779.54|2779.54|0
1655374420000|2022-06-16 10:13:40|2779.46|2779.46|2779.46|2779.46|2779.46|2779.46|2779.46|2779.46|0
1655374430000|2022-06-16 10:13:50|2779.56|2779.56|2779.46|2779.46|2779.56|2779.56|2779.46|2779.46|0
1655374440000|2022-06-16 10:14:00|2779.22|2779.22|2779.29|2779.29|2779.29|2779.29|2779.22|2779.22|0
1655374450000|2022-06-16 10:14:10|2779.37|2779.37|2779.51|2779.51|2779.64|2779.64|2779.37|2779.37|0
1655374460000|2022-06-16 10:14:20|2779.24|2779.24|2779.17|2779.17|2779.24|2779.24|2779.17|2779.17|0
1655374470000|2022-06-16 10:14:30|2778.9|2778.9|2778.9|2778.9|2778.9|2778.9|2778.9|2778.9|0
1655374480000|2022-06-16 10:14:40|2779.17|2779.17|2778.66|2778.66|2779.25|2779.25|2778.66|2778.66|0
1655374490000|2022-06-16 10:14:50|2778.57|2778.57|2778.97|2778.97|2778.97|2778.97|2778.57|2778.57|0
1655374500000|2022-06-16 10:15:00|2779.05|2779.05|2779|2779|2779.13|2779.13|2779|2779|0
1655374510000|2022-06-16 10:15:10|2778.87|2778.87|2779.27|2779.27|2779.27|2779.27|2778.73|2778.73|0
1655374530000|2022-06-16 10:15:30|2779.13|2779.13|2779.13|2779.13|2779.27|2779.27|2779|2779|0
1655374540000|2022-06-16 10:15:40|2779.4|2779.4|2778.96|2778.96|2779.4|2779.4|2778.85|2778.85|0
1655374550000|2022-06-16 10:15:50|2779.23|2779.23|2779.15|2779.15|2779.23|2779.23|2779.15|2779.15|0
1655374560000|2022-06-16 10:16:00|2779.07|2779.07|2779.04|2779.04|2779.17|2779.17|2779.04|2779.04|0
1655374570000|2022-06-16 10:16:10|2778.9|2778.9|2778.5|2778.5|2778.97|2778.97|2778.5|2778.5|0
1655374580000|2022-06-16 10:16:20|2778.61|2778.61|2778.61|2778.61|2778.61|2778.61|2778.61|2778.61|0
1655374610000|2022-06-16 10:16:50|2778.71|2778.71|2778.79|2778.79|2778.79|2778.79|2778.71|2778.71|0
1655374620000|2022-06-16 10:17:00|2778.45|2778.45|2777.94|2777.94|2778.45|2778.45|2777.94|2777.94|0
1655374630000|2022-06-16 10:17:10|2777.86|2777.86|2778.27|2778.27|2778.47|2778.47|2777.86|2777.86|0
1655374640000|2022-06-16 10:17:20|2778.4|2778.4|2778.54|2778.54|2778.54|2778.54|2778.4|2778.4|0
1655374650000|2022-06-16 10:17:30|2778.72|2778.72|2778.93|2778.93|2778.93|2778.93|2778.72|2778.72|0
1655374660000|2022-06-16 10:17:40|2778.82|2778.82|2778.72|2778.72|2778.82|2778.82|2778.72|2778.72|0
1655374670000|2022-06-16 10:17:50|2778.82|2778.82|2778.98|2778.98|2778.98|2778.98|2778.82|2778.82|0
1655374690000|2022-06-16 10:18:10|2778.9|2778.9|2779.4|2779.4|2779.4|2779.4|2778.9|2778.9|0
1655374700000|2022-06-16 10:18:20|2779.5|2779.5|2779.5|2779.5|2779.5|2779.5|2779.5|2779.5|0
1655374720000|2022-06-16 10:18:40|2779.69|2779.69|2779.69|2779.69|2779.69|2779.69|2779.69|2779.69|0
1655374740000|2022-06-16 10:19:00|2779.8|2779.8|2779.8|2779.8|2779.8|2779.8|2779.8|2779.8|0
1655374750000|2022-06-16 10:19:10|2779.96|2779.96|2779.96|2779.96|2780.04|2780.04|2779.96|2779.96|0
1655374760000|2022-06-16 10:19:20|2780.2|2780.2|2780.65|2780.65|2780.65|2780.65|2780.2|2780.2|0
1655374780000|2022-06-16 10:19:40|2780.78|2780.78|2780.78|2780.78|2780.78|2780.78|2780.78|2780.78|0
1655374790000|2022-06-16 10:19:50|2780.87|2780.87|2781.41|2781.41|2781.41|2781.41|2780.87|2780.87|0
1655374800000|2022-06-16 10:20:00|2781.5|2781.5|2780.97|2780.97|2781.5|2781.5|2780.97|2780.97|0
1655374810000|2022-06-16 10:20:10|2781.07|2781.07|2781.07|2781.07|2781.07|2781.07|2781.07|2781.07|0
1655374820000|2022-06-16 10:20:20|2780.86|2780.86|2780.86|2780.86|2780.86|2780.86|2780.86|2780.86|0
1655374840000|2022-06-16 10:20:40|2780.99|2780.99|2780.99|2780.99|2780.99|2780.99|2780.99|2780.99|0
1655374860000|2022-06-16 10:21:00|2781.07|2781.07|2781.07|2781.07|2781.07|2781.07|2781.07|2781.07|0
1655374870000|2022-06-16 10:21:10|2781.16|2781.16|2780.74|2780.74|2781.16|2781.16|2780.5|2780.5|0
1655374880000|2022-06-16 10:21:20|2780.81|2780.81|2780.81|2780.81|2780.81|2780.81|2780.81|2780.81|0
1655374890000|2022-06-16 10:21:30|2780.55|2780.55|2780.77|2780.77|2780.77|2780.77|2780.55|2780.55|0
1655374900000|2022-06-16 10:21:40|2781.04|2781.04|2781.14|2781.14|2781.14|2781.14|2781.04|2781.04|0
1655374910000|2022-06-16 10:21:50|2781.37|2781.37|2781.37|2781.37|2781.37|2781.37|2781.37|2781.37|0
1655374920000|2022-06-16 10:22:00|2781.26|2781.26|2780.44|2780.44|2781.26|2781.26|2780.44|2780.44|0
1655374940000|2022-06-16 10:22:20|2780.52|2780.52|2780.03|2780.03|2780.52|2780.52|2780.03|2780.03|0
1655374950000|2022-06-16 10:22:30|2780.11|2780.11|2780.03|2780.03|2780.11|2780.11|2780.03|2780.03|0
1655374960000|2022-06-16 10:22:40|2779.83|2779.83|2779.59|2779.59|2779.83|2779.83|2779.59|2779.59|0
1655374970000|2022-06-16 10:22:50|2779.32|2779.32|2779.32|2779.32|2779.32|2779.32|2779.32|2779.32|0
1655374980000|2022-06-16 10:23:00|2779.16|2779.16|2779|2779|2779.32|2779.32|2779|2779|0
1655374990000|2022-06-16 10:23:10|2778.42|2778.42|2778.6|2778.6|2778.76|2778.76|2778.42|2778.42|0
1655375010000|2022-06-16 10:23:30|2778.47|2778.47|2778.68|2778.68|2778.68|2778.68|2778.47|2778.47|0
1655375030000|2022-06-16 10:23:50|2778.42|2778.42|2778.64|2778.64|2778.64|2778.64|2778.42|2778.42|0
1655375050000|2022-06-16 10:24:10|2779.01|2779.01|2779.01|2779.01|2779.01|2779.01|2779.01|2779.01|0
1655375070000|2022-06-16 10:24:30|2779.05|2779.05|2779.09|2779.09|2779.09|2779.09|2779.05|2779.05|0
1655375080000|2022-06-16 10:24:40|2779.01|2779.01|2779.01|2779.01|2779.01|2779.01|2779.01|2779.01|0
1655375100000|2022-06-16 10:25:00|2779.2|2779.2|2779.2|2779.2|2779.2|2779.2|2779.2|2779.2|0
1655375110000|2022-06-16 10:25:10|2779.16|2779.16|2779.16|2779.16|2779.16|2779.16|2779.16|2779.16|0
1655375120000|2022-06-16 10:25:20|2779.33|2779.33|2779.6|2779.6|2779.6|2779.6|2779.33|2779.33|0
1655375130000|2022-06-16 10:25:30|2779.68|2779.68|2779.68|2779.68|2779.68|2779.68|2779.68|2779.68|0
1655375140000|2022-06-16 10:25:40|2779.9|2779.9|2780.16|2780.16|2780.16|2780.16|2779.9|2779.9|0
1655375160000|2022-06-16 10:26:00|2780.31|2780.31|2780.89|2780.89|2781.08|2781.08|2780.31|2780.31|0
1655375180000|2022-06-16 10:26:20|2781.55|2781.55|2782|2782|2782.08|2782.08|2781.55|2781.55|0
1655375190000|2022-06-16 10:26:30|2781.69|2781.69|2781.69|2781.69|2781.69|2781.69|2781.69|2781.69|0
1655375200000|2022-06-16 10:26:40|2781.8|2781.8|2781.69|2781.69|2781.86|2781.86|2781.69|2781.69|0
1655375210000|2022-06-16 10:26:50|2782.01|2782.01|2782.01|2782.01|2782.01|2782.01|2782.01|2782.01|0
1655375220000|2022-06-16 10:27:00|2781.91|2781.91|2782.07|2782.07|2782.22|2782.22|2781.91|2781.91|0
1655375240000|2022-06-16 10:27:20|2782.33|2782.33|2780.94|2780.94|2782.33|2782.33|2780.94|2780.94|0
1655375290000|2022-06-16 10:28:10|2781.02|2781.02|2780.54|2780.54|2781.02|2781.02|2780.54|2780.54|0
1655375300000|2022-06-16 10:28:20|2780.66|2780.66|2780.66|2780.66|2780.66|2780.66|2780.66|2780.66|0
1655375310000|2022-06-16 10:28:30|2780.41|2780.41|2780.41|2780.41|2780.41|2780.41|2780.41|2780.41|0
1655375350000|2022-06-16 10:29:10|2780.43|2780.43|2779.95|2779.95|2780.43|2780.43|2779.87|2779.87|0
1655375360000|2022-06-16 10:29:20|2779.81|2779.81|2779.91|2779.91|2779.91|2779.91|2779.81|2779.81|0
1655375380000|2022-06-16 10:29:40|2779.44|2779.44|2778.59|2778.59|2779.44|2779.44|2778.22|2778.22|0
1655375390000|2022-06-16 10:29:50|2778.75|2778.75|2778.8|2778.8|2778.91|2778.91|2778.75|2778.75|0
1655375400000|2022-06-16 10:30:00|2778.91|2778.91|2779.29|2779.29|2779.29|2779.29|2778.91|2778.91|0
1655375410000|2022-06-16 10:30:10|2779.39|2779.39|2779.39|2779.39|2779.39|2779.39|2779.39|2779.39|0
1655375420000|2022-06-16 10:30:20|2779.53|2779.53|2779.42|2779.42|2779.53|2779.53|2779.42|2779.42|0
1655375430000|2022-06-16 10:30:30|2779.21|2779.21|2779.08|2779.08|2779.21|2779.21|2779.08|2779.08|0
1655375470000|2022-06-16 10:31:10|2779.13|2779.13|2778.88|2778.88|2779.13|2779.13|2778.88|2778.88|0
1655375530000|2022-06-16 10:32:10|2778.75|2778.75|2778.75|2778.75|2778.75|2778.75|2778.75|2778.75|0
1655375540000|2022-06-16 10:32:20|2778.82|2778.82|2778.82|2778.82|2778.82|2778.82|2778.82|2778.82|0
1655375550000|2022-06-16 10:32:30|2779.02|2779.02|2779.51|2779.51|2779.51|2779.51|2779.02|2779.02|0
1655375560000|2022-06-16 10:32:40|2779.54|2779.54|2779.54|2779.54|2779.54|2779.54|2779.54|2779.54|0
1655375570000|2022-06-16 10:32:50|2779.14|2779.14|2779.14|2779.14|2779.14|2779.14|2779.14|2779.14|0
1655375590000|2022-06-16 10:33:10|2779.02|2779.02|2779.46|2779.46|2779.46|2779.46|2779.02|2779.02|0
1655375650000|2022-06-16 10:34:10|2779.69|2779.69|2779.69|2779.69|2779.69|2779.69|2779.69|2779.69|0
1655375670000|2022-06-16 10:34:30|2779.45|2779.45|2779.37|2779.37|2779.45|2779.45|2779.37|2779.37|0
1655375680000|2022-06-16 10:34:40|2779.27|2779.27|2779.27|2779.27|2779.27|2779.27|2779.27|2779.27|0
1655375690000|2022-06-16 10:34:50|2779.4|2779.4|2779.4|2779.4|2779.4|2779.4|2779.4|2779.4|0
1655375700000|2022-06-16 10:35:00|2779.5|2779.5|2779.5|2779.5|2779.5|2779.5|2779.5|2779.5|0
1655375710000|2022-06-16 10:35:10|2779.58|2779.58|2779.58|2779.58|2779.58|2779.58|2779.58|2779.58|0
1655375730000|2022-06-16 10:35:30|2779.31|2779.31|2779.44|2779.44|2779.44|2779.44|2779.18|2779.18|0
1655375760000|2022-06-16 10:36:00|2779.34|2779.34|2779.34|2779.34|2779.34|2779.34|2779.34|2779.34|0
1655375780000|2022-06-16 10:36:20|2779.26|2779.26|2779.26|2779.26|2779.3|2779.3|2779.26|2779.26|0
1655375880000|2022-06-16 10:38:00|2779.62|2779.62|2779.66|2779.66|2779.66|2779.66|2779.62|2779.62|0
1655375900000|2022-06-16 10:38:20|2779.77|2779.77|2779.68|2779.68|2779.77|2779.77|2779.68|2779.68|0
1655375910000|2022-06-16 10:38:30|2779.58|2779.58|2779.58|2779.58|2779.58|2779.58|2779.58|2779.58|0
1655375920000|2022-06-16 10:38:40|2779.62|2779.62|2779.62|2779.62|2779.62|2779.62|2779.62|2779.62|0
1655375930000|2022-06-16 10:38:50|2779.22|2779.22|2779.11|2779.11|2779.22|2779.22|2779.11|2779.11|0
1655375940000|2022-06-16 10:39:00|2778.9|2778.9|2778.9|2778.9|2778.9|2778.9|2778.9|2778.9|0
1655375980000|2022-06-16 10:39:40|2778.98|2778.98|2778.98|2778.98|2778.98|2778.98|2778.98|2778.98|0
1655375990000|2022-06-16 10:39:50|2779.06|2779.06|2778.52|2778.52|2779.06|2779.06|2778.47|2778.47|0
1655376000000|2022-06-16 10:40:00|2778.41|2778.41|2778.22|2778.22|2778.41|2778.41|2778.22|2778.22|0
1655376020000|2022-06-16 10:40:20|2778.06|2778.06|2777.45|2777.45|2778.06|2778.06|2777.45|2777.45|0
1655376030000|2022-06-16 10:40:30|2777.59|2777.59|2777.59|2777.59|2777.59|2777.59|2777.59|2777.59|0
1655376040000|2022-06-16 10:40:40|2777.7|2777.7|2777.55|2777.55|2777.7|2777.7|2777.55|2777.55|0
1655376050000|2022-06-16 10:40:50|2777.53|2777.53|2777.53|2777.53|2777.53|2777.53|2777.53|2777.53|0
1655376070000|2022-06-16 10:41:10|2777.74|2777.74|2777.74|2777.74|2777.74|2777.74|2777.74|2777.74|0
1655376080000|2022-06-16 10:41:20|2777.81|2777.81|2777.05|2777.05|2777.92|2777.92|2776.8|2776.8|0
1655376090000|2022-06-16 10:41:30|2777.15|2777.15|2777.15|2777.15|2777.15|2777.15|2777.15|2777.15|0
1655376110000|2022-06-16 10:41:50|2777.39|2777.39|2777.39|2777.39|2777.39|2777.39|2777.39|2777.39|0
1655376140000|2022-06-16 10:42:20|2777.46|2777.46|2777.44|2777.44|2777.59|2777.59|2777.44|2777.44|0
1655376170000|2022-06-16 10:42:50|2777.57|2777.57|2777.67|2777.67|2777.67|2777.67|2777.57|2777.57|0
1655376220000|2022-06-16 10:43:40|2777.35|2777.35|2776.56|2776.56|2777.35|2777.35|2776.45|2776.45|0
1655376230000|2022-06-16 10:43:50|2777.12|2777.12|2777.33|2777.33|2777.33|2777.33|2776.99|2776.99|0
1655376240000|2022-06-16 10:44:00|2777.45|2777.45|2777.46|2777.46|2777.46|2777.46|2777.38|2777.38|0
1655376290000|2022-06-16 10:44:50|2777.3|2777.3|2776.9|2776.9|2777.3|2777.3|2776.9|2776.9|0
1655376320000|2022-06-16 10:45:20|2777|2777|2777|2777|2777|2777|2777|2777|0
1655376340000|2022-06-16 10:45:40|2777.21|2777.21|2777.21|2777.21|2777.21|2777.21|2777.21|2777.21|0
1655376350000|2022-06-16 10:45:50|2777.25|2777.25|2777.25|2777.25|2777.25|2777.25|2777.25|2777.25|0
1655376360000|2022-06-16 10:46:00|2777.21|2777.21|2777.21|2777.21|2777.21|2777.21|2777.21|2777.21|0
1655376370000|2022-06-16 10:46:10|2777.25|2777.25|2777.21|2777.21|2777.29|2777.29|2777.21|2777.21|0
1655376380000|2022-06-16 10:46:20|2776.94|2776.94|2777.02|2777.02|2777.02|2777.02|2776.94|2776.94|0
1655376390000|2022-06-16 10:46:30|2777.33|2777.33|2777.33|2777.33|2777.33|2777.33|2777.33|2777.33|0
1655376420000|2022-06-16 10:47:00|2777.26|2777.26|2777.38|2777.38|2777.38|2777.38|2777.26|2777.26|0
1655376470000|2022-06-16 10:47:50|2777.26|2777.26|2776.95|2776.95|2777.26|2777.26|2776.95|2776.95|0
1655376480000|2022-06-16 10:48:00|2776.79|2776.79|2776.46|2776.46|2776.79|2776.79|2776.46|2776.46|0
1655376490000|2022-06-16 10:48:10|2776.56|2776.56|2776.56|2776.56|2776.56|2776.56|2776.56|2776.56|0
1655376500000|2022-06-16 10:48:20|2776.83|2776.83|2776.83|2776.83|2776.83|2776.83|2776.83|2776.83|0
1655376560000|2022-06-16 10:49:20|2776.73|2776.73|2777.27|2777.27|2777.27|2777.27|2776.73|2776.73|0
1655376570000|2022-06-16 10:49:30|2777|2777|2777|2777|2777|2777|2777|2777|0
1655376580000|2022-06-16 10:49:40|2777.08|2777.08|2776.71|2776.71|2777.08|2777.08|2776.71|2776.71|0
1655376590000|2022-06-16 10:49:50|2776.98|2776.98|2776.98|2776.98|2776.98|2776.98|2776.98|2776.98|0
1655376600000|2022-06-16 10:50:00|2777.05|2777.05|2777.02|2777.02|2777.16|2777.16|2777.02|2777.02|0
1655376610000|2022-06-16 10:50:10|2776.92|2776.92|2776.92|2776.92|2776.92|2776.92|2776.92|2776.92|0
1655376620000|2022-06-16 10:50:20|2776.89|2776.89|2777.09|2777.09|2777.09|2777.09|2776.89|2776.89|0
1655376630000|2022-06-16 10:50:30|2777.01|2777.01|2777.01|2777.01|2777.01|2777.01|2777.01|2777.01|0
1655376650000|2022-06-16 10:50:50|2776.91|2776.91|2776.83|2776.83|2776.91|2776.91|2776.83|2776.83|0
1655376660000|2022-06-16 10:51:00|2776.81|2776.81|2776.94|2776.94|2776.94|2776.94|2776.81|2776.81|0
1655376670000|2022-06-16 10:51:10|2777.08|2777.08|2777.08|2777.08|2777.08|2777.08|2777.08|2777.08|0
1655376690000|2022-06-16 10:51:30|2777.15|2777.15|2777.15|2777.15|2777.15|2777.15|2777.15|2777.15|0
1655376740000|2022-06-16 10:52:20|2777.07|2777.07|2777.01|2777.01|2777.07|2777.07|2776.93|2776.93|0
1655376750000|2022-06-16 10:52:30|2776.74|2776.74|2776.56|2776.56|2776.8|2776.8|2776.43|2776.43|0
1655376760000|2022-06-16 10:52:40|2776.51|2776.51|2776.63|2776.63|2776.63|2776.63|2776.51|2776.51|0
1655376770000|2022-06-16 10:52:50|2776.67|2776.67|2776.66|2776.66|2776.77|2776.77|2776.66|2776.66|0
1655376780000|2022-06-16 10:53:00|2776.78|2776.78|2776.78|2776.78|2776.78|2776.78|2776.78|2776.78|0
1655376790000|2022-06-16 10:53:10|2776.96|2776.96|2777.04|2777.04|2777.04|2777.04|2776.96|2776.96|0
1655376810000|2022-06-16 10:53:30|2777.18|2777.18|2777.35|2777.35|2777.35|2777.35|2777.18|2777.18|0
1655376820000|2022-06-16 10:53:40|2777.43|2777.43|2777.83|2777.83|2778.04|2778.04|2777.43|2777.43|0
1655376830000|2022-06-16 10:53:50|2778.14|2778.14|2778.14|2778.14|2778.14|2778.14|2778.14|2778.14|0
1655376840000|2022-06-16 10:54:00|2778.25|2778.25|2778.3|2778.3|2778.3|2778.3|2778.25|2778.25|0
1655376860000|2022-06-16 10:54:20|2778.4|2778.4|2778.26|2778.26|2778.4|2778.4|2778.19|2778.19|0
1655376870000|2022-06-16 10:54:30|2778.34|2778.34|2778.34|2778.34|2778.34|2778.34|2778.34|2778.34|0
1655376890000|2022-06-16 10:54:50|2778.24|2778.24|2778.01|2778.01|2778.24|2778.24|2778.01|2778.01|0
1655376910000|2022-06-16 10:55:10|2777.45|2777.45|2777.14|2777.14|2777.51|2777.51|2777.14|2777.14|0
1655376920000|2022-06-16 10:55:20|2777.06|2777.06|2775.64|2775.64|2777.14|2777.14|2775.64|2775.64|0
1655376930000|2022-06-16 10:55:30|2775.37|2775.37|2775.46|2775.46|2775.46|2775.46|2775.37|2775.37|0
1655376940000|2022-06-16 10:55:40|2775.35|2775.35|2774.89|2774.89|2775.49|2775.49|2774.89|2774.89|0
1655376950000|2022-06-16 10:55:50|2775.02|2775.02|2775.29|2775.29|2775.29|2775.29|2775.02|2775.02|0
1655376960000|2022-06-16 10:56:00|2775.49|2775.49|2775.49|2775.49|2775.49|2775.49|2775.49|2775.49|0
1655376970000|2022-06-16 10:56:10|2775.8|2775.8|2776.21|2776.21|2776.42|2776.42|2775.8|2775.8|0
1655376980000|2022-06-16 10:56:20|2776.53|2776.53|2776.4|2776.4|2776.53|2776.53|2776.4|2776.4|0
1655377000000|2022-06-16 10:56:40|2776.5|2776.5|2776.5|2776.5|2776.5|2776.5|2776.5|2776.5|0
1655377010000|2022-06-16 10:56:50|2776.4|2776.4|2776.4|2776.4|2776.4|2776.4|2776.4|2776.4|0
1655377020000|2022-06-16 10:57:00|2776.37|2776.37|2776.37|2776.37|2776.37|2776.37|2776.29|2776.29|0
1655377030000|2022-06-16 10:57:10|2776.47|2776.47|2776.47|2776.47|2776.47|2776.47|2776.47|2776.47|0
1655377040000|2022-06-16 10:57:20|2776.74|2776.74|2776.74|2776.74|2776.74|2776.74|2776.74|2776.74|0
1655377070000|2022-06-16 10:57:50|2776.61|2776.61|2776.74|2776.74|2776.74|2776.74|2776.61|2776.61|0
1655377080000|2022-06-16 10:58:00|2776.47|2776.47|2776.68|2776.68|2776.68|2776.68|2776.47|2776.47|0
1655377090000|2022-06-16 10:58:10|2776.84|2776.84|2776.69|2776.69|2776.84|2776.84|2776.69|2776.69|0
1655377100000|2022-06-16 10:58:20|2776.9|2776.9|2776.9|2776.9|2776.9|2776.9|2776.9|2776.9|0
1655377110000|2022-06-16 10:58:30|2776.98|2776.98|2776.48|2776.48|2776.98|2776.98|2776.37|2776.37|0
1655377120000|2022-06-16 10:58:40|2776.68|2776.68|2776.74|2776.74|2776.74|2776.74|2776.68|2776.68|0
1655377130000|2022-06-16 10:58:50|2776.53|2776.53|2776.53|2776.53|2776.53|2776.53|2776.53|2776.53|0
1655377140000|2022-06-16 10:59:00|2776.4|2776.4|2775.69|2775.69|2776.48|2776.48|2775.69|2775.69|0
1655377150000|2022-06-16 10:59:10|2775.56|2775.56|2775.48|2775.48|2775.56|2775.56|2775.4|2775.4|0
1655377170000|2022-06-16 10:59:30|2775.39|2775.39|2775.31|2775.31|2775.39|2775.39|2775.31|2775.31|0
1655377190000|2022-06-16 10:59:50|2775.05|2775.05|2775.1|2775.1|2775.17|2775.17|2775.05|2775.05|0
1655377200000|2022-06-16 11:00:00|2775.57|2775.57|2791.7|2791.7|2791.7|2791.7|2775.57|2775.57|0
1655377210000|2022-06-16 11:00:10|2791.78|2791.78|2795.16|2795.16|2795.16|2795.16|2791.78|2791.78|0
1655377220000|2022-06-16 11:00:20|2794.92|2794.92|2789.02|2789.02|2794.92|2794.92|2789.02|2789.02|0
1655377230000|2022-06-16 11:00:30|2788.36|2788.36|2788.42|2788.42|2788.46|2788.46|2785.19|2785.19|0
1655377240000|2022-06-16 11:00:40|2788.74|2788.74|2788.27|2788.27|2788.82|2788.82|2788.27|2788.27|0
1655377250000|2022-06-16 11:00:50|2788.45|2788.45|2787.8|2787.8|2788.45|2788.45|2787.8|2787.8|0
1655377260000|2022-06-16 11:01:00|2787.13|2787.13|2786.13|2786.13|2787.13|2787.13|2786.13|2786.13|0
1655377270000|2022-06-16 11:01:10|2785.77|2785.77|2785.09|2785.09|2785.77|2785.77|2785.09|2785.09|0
1655377280000|2022-06-16 11:01:20|2785.22|2785.22|2785.11|2785.11|2785.22|2785.22|2785.11|2785.11|0
1655377290000|2022-06-16 11:01:30|2784.88|2784.88|2784.65|2784.65|2784.88|2784.88|2784.48|2784.48|0
1655377300000|2022-06-16 11:01:40|2784.7|2784.7|2784.77|2784.77|2784.99|2784.99|2784.59|2784.59|0
1655377310000|2022-06-16 11:01:50|2784.24|2784.24|2784.06|2784.06|2784.37|2784.37|2784.06|2784.06|0
1655377320000|2022-06-16 11:02:00|2783.52|2783.52|2784.59|2784.59|2784.59|2784.59|2783.52|2783.52|0
1655377330000|2022-06-16 11:02:10|2784.8|2784.8|2784.18|2784.18|2784.94|2784.94|2784.07|2784.07|0
1655377340000|2022-06-16 11:02:20|2783.99|2783.99|2783.89|2783.89|2783.99|2783.99|2783.89|2783.89|0
1655377350000|2022-06-16 11:02:30|2783.81|2783.81|2783.81|2783.81|2783.81|2783.81|2783.81|2783.81|0
1655377360000|2022-06-16 11:02:40|2783.74|2783.74|2784.41|2784.41|2784.41|2784.41|2783.74|2783.74|0
1655377370000|2022-06-16 11:02:50|2784.25|2784.25|2784.25|2784.25|2784.25|2784.25|2784.25|2784.25|0
1655377380000|2022-06-16 11:03:00|2784.14|2784.14|2784.14|2784.14|2784.14|2784.14|2784.14|2784.14|0
1655377390000|2022-06-16 11:03:10|2784.03|2784.03|2783.79|2783.79|2784.03|2784.03|2783.76|2783.76|0
1655377400000|2022-06-16 11:03:20|2783.68|2783.68|2783.68|2783.68|2783.68|2783.68|2783.68|2783.68|0
1655377440000|2022-06-16 11:04:00|2783.89|2783.89|2783.89|2783.89|2783.89|2783.89|2783.89|2783.89|0
1655377460000|2022-06-16 11:04:20|2784.69|2784.69|2785.4|2785.4|2785.4|2785.4|2784.69|2784.69|0
1655377470000|2022-06-16 11:04:30|2785.27|2785.27|2785.27|2785.27|2785.27|2785.27|2785.27|2785.27|0
1655377500000|2022-06-16 11:05:00|2785.67|2785.67|2785.67|2785.67|2785.67|2785.67|2785.67|2785.67|0
1655377520000|2022-06-16 11:05:20|2786.05|2786.05|2786.05|2786.05|2786.05|2786.05|2786.05|2786.05|0
1655377540000|2022-06-16 11:05:40|2786.13|2786.13|2786.13|2786.13|2786.13|2786.13|2786.13|2786.13|0
1655377550000|2022-06-16 11:05:50|2786.05|2786.05|2786.13|2786.13|2786.13|2786.13|2786.05|2786.05|0
1655377560000|2022-06-16 11:06:00|2785.86|2785.86|2785.82|2785.82|2785.94|2785.94|2785.68|2785.68|0
1655377570000|2022-06-16 11:06:10|2785.9|2785.9|2785.61|2785.61|2785.9|2785.9|2785.61|2785.61|0
1655377580000|2022-06-16 11:06:20|2785.56|2785.56|2785.56|2785.56|2785.56|2785.56|2785.56|2785.56|0
1655377610000|2022-06-16 11:06:50|2785.64|2785.64|2785.64|2785.64|2785.64|2785.64|2785.64|2785.64|0
1655377630000|2022-06-16 11:07:10|2785.56|2785.56|2785.08|2785.08|2785.56|2785.56|2785.08|2785.08|0
1655377640000|2022-06-16 11:07:20|2784.99|2784.99|2784.99|2784.99|2784.99|2784.99|2784.99|2784.99|0
1655377650000|2022-06-16 11:07:30|2785.53|2785.53|2785.53|2785.53|2785.53|2785.53|2785.53|2785.53|0
1655377660000|2022-06-16 11:07:40|2785.93|2785.93|2785.5|2785.5|2785.93|2785.93|2785.39|2785.39|0
1655377680000|2022-06-16 11:08:00|2785.41|2785.41|2785.36|2785.36|2785.41|2785.41|2785.36|2785.36|0
1655377690000|2022-06-16 11:08:10|2785.44|2785.44|2785.4|2785.4|2785.44|2785.44|2785.4|2785.4|0
1655377710000|2022-06-16 11:08:30|2785.48|2785.48|2785.48|2785.48|2785.48|2785.48|2785.48|2785.48|0
1655377720000|2022-06-16 11:08:40|2785.45|2785.45|2785.71|2785.71|2785.81|2785.81|2785.45|2785.45|0
1655377730000|2022-06-16 11:08:50|2786.11|2786.11|2786.44|2786.44|2786.44|2786.44|2786.11|2786.11|0
1655377740000|2022-06-16 11:09:00|2786.55|2786.55|2787.3|2787.3|2787.3|2787.3|2786.41|2786.41|0
1655377750000|2022-06-16 11:09:10|2787.4|2787.4|2787.41|2787.41|2787.41|2787.41|2787.32|2787.32|0
1655377780000|2022-06-16 11:09:40|2787.94|2787.94|2787.94|2787.94|2787.94|2787.94|2787.94|2787.94|0
1655377790000|2022-06-16 11:09:50|2788.05|2788.05|2788.3|2788.3|2788.52|2788.52|2788.05|2788.05|0
1655377800000|2022-06-16 11:10:00|2788.17|2788.17|2787.49|2787.49|2788.17|2788.17|2787.49|2787.49|0
1655377810000|2022-06-16 11:10:10|2787.25|2787.25|2787.33|2787.33|2787.33|2787.33|2787.25|2787.25|0
1655377820000|2022-06-16 11:10:20|2787.47|2787.47|2786.85|2786.85|2787.71|2787.71|2786.85|2786.85|0
1655377830000|2022-06-16 11:10:30|2787.38|2787.38|2786.68|2786.68|2787.38|2787.38|2786.68|2786.68|0
1655377840000|2022-06-16 11:10:40|2786.42|2786.42|2786.81|2786.81|2786.81|2786.81|2786.42|2786.42|0
1655377850000|2022-06-16 11:10:50|2786.71|2786.71|2785.67|2785.67|2786.71|2786.71|2785.52|2785.52|0
1655377860000|2022-06-16 11:11:00|2785.75|2785.75|2785.75|2785.75|2785.75|2785.75|2785.75|2785.75|0
1655377870000|2022-06-16 11:11:10|2785.33|2785.33|2785.33|2785.33|2785.33|2785.33|2785.33|2785.33|0
1655377880000|2022-06-16 11:11:20|2785.16|2785.16|2785.16|2785.16|2785.16|2785.16|2785.16|2785.16|0
1655377900000|2022-06-16 11:11:40|2784.89|2784.89|2784.89|2784.89|2784.89|2784.89|2784.89|2784.89|0
1655377910000|2022-06-16 11:11:50|2784.81|2784.81|2785.08|2785.08|2785.08|2785.08|2784.81|2784.81|0
1655377930000|2022-06-16 11:12:10|2785.01|2785.01|2785.01|2785.01|2785.01|2785.01|2785.01|2785.01|0
1655377960000|2022-06-16 11:12:40|2784.83|2784.83|2784.83|2784.83|2784.83|2784.83|2784.83|2784.83|0
1655377980000|2022-06-16 11:13:00|2784.92|2784.92|2784.71|2784.71|2785.04|2785.04|2784.63|2784.63|0
1655377990000|2022-06-16 11:13:10|2784.49|2784.49|2784.57|2784.57|2784.57|2784.57|2784.49|2784.49|0
1655378020000|2022-06-16 11:13:40|2784.67|2784.67|2784.67|2784.67|2784.67|2784.67|2784.67|2784.67|0
1655378030000|2022-06-16 11:13:50|2784.75|2784.75|2784.75|2784.75|2784.75|2784.75|2784.75|2784.75|0
1655378040000|2022-06-16 11:14:00|2784.84|2784.84|2785.13|2785.13|2785.13|2785.13|2784.84|2784.84|0
1655378050000|2022-06-16 11:14:10|2785|2785|2785|2785|2785|2785|2785|2785|0
1655378060000|2022-06-16 11:14:20|2785.27|2785.27|2785.27|2785.27|2785.27|2785.27|2785.27|2785.27|0
1655378090000|2022-06-16 11:14:50|2785.23|2785.23|2785.14|2785.14|2785.23|2785.23|2785.14|2785.14|0
1655378100000|2022-06-16 11:15:00|2785.07|2785.07|2785.1|2785.1|2785.1|2785.1|2784.99|2784.99|0
1655378110000|2022-06-16 11:15:10|2785.23|2785.23|2785.39|2785.39|2785.39|2785.39|2785.23|2785.23|0
1655378120000|2022-06-16 11:15:20|2785.13|2785.13|2785.39|2785.39|2785.39|2785.39|2785.13|2785.13|0
1655378130000|2022-06-16 11:15:30|2785.49|2785.49|2785.39|2785.39|2785.49|2785.49|2785.39|2785.39|0
1655378140000|2022-06-16 11:15:40|2785.25|2785.25|2785.23|2785.23|2785.25|2785.25|2785.23|2785.23|0
1655378150000|2022-06-16 11:15:50|2785.29|2785.29|2785.29|2785.29|2785.29|2785.29|2785.29|2785.29|0
1655378160000|2022-06-16 11:16:00|2785.44|2785.44|2785.44|2785.44|2785.44|2785.44|2785.44|2785.44|0
1655378170000|2022-06-16 11:16:10|2785.17|2785.17|2785.17|2785.17|2785.17|2785.17|2785.17|2785.17|0
1655378180000|2022-06-16 11:16:20|2785.08|2785.08|2785.08|2785.08|2785.08|2785.08|2785.08|2785.08|0
1655378190000|2022-06-16 11:16:30|2785.16|2785.16|2785.16|2785.16|2785.16|2785.16|2785.16|2785.16|0
1655378220000|2022-06-16 11:17:00|2785.23|2785.23|2785.23|2785.23|2785.23|2785.23|2785.23|2785.23|0
1655378230000|2022-06-16 11:17:10|2785.15|2785.15|2785.15|2785.15|2785.15|2785.15|2785.15|2785.15|0
1655378260000|2022-06-16 11:17:40|2785.11|2785.11|2785.11|2785.11|2785.11|2785.11|2785.11|2785.11|0
1655378270000|2022-06-16 11:17:50|2785.51|2785.51|2785.51|2785.51|2785.51|2785.51|2785.51|2785.51|0
1655378280000|2022-06-16 11:18:00|2785.58|2785.58|2785.58|2785.58|2785.58|2785.58|2785.58|2785.58|0
1655378290000|2022-06-16 11:18:10|2785.5|2785.5|2785.5|2785.5|2785.5|2785.5|2785.5|2785.5|0
1655378300000|2022-06-16 11:18:20|2785.58|2785.58|2785.7|2785.7|2785.7|2785.7|2785.58|2785.58|0
1655378360000|2022-06-16 11:19:20|2785.43|2785.43|2785.43|2785.43|2785.43|2785.43|2785.43|2785.43|0
1655378370000|2022-06-16 11:19:30|2785.64|2785.64|2785.64|2785.64|2785.64|2785.64|2785.64|2785.64|0
1655378380000|2022-06-16 11:19:40|2785.72|2785.72|2785.72|2785.72|2785.72|2785.72|2785.72|2785.72|0
1655378390000|2022-06-16 11:19:50|2785.58|2785.58|2785.58|2785.58|2785.58|2785.58|2785.58|2785.58|0
1655378400000|2022-06-16 11:20:00|2785.66|2785.66|2785.52|2785.52|2785.66|2785.66|2785.52|2785.52|0
1655378420000|2022-06-16 11:20:20|2785.71|2785.71|2785.71|2785.71|2785.71|2785.71|2785.71|2785.71|0
1655378430000|2022-06-16 11:20:30|2785.44|2785.44|2785.44|2785.44|2785.44|2785.44|2785.44|2785.44|0
1655378460000|2022-06-16 11:21:00|2785.4|2785.4|2785.36|2785.36|2785.4|2785.4|2785.36|2785.36|0
1655378470000|2022-06-16 11:21:10|2785.5|2785.5|2785.28|2785.28|2785.5|2785.5|2785.28|2785.28|0
1655378480000|2022-06-16 11:21:20|2785.24|2785.24|2785.36|2785.36|2785.36|2785.36|2785.2|2785.2|0
1655378500000|2022-06-16 11:21:40|2785.2|2785.2|2784.62|2784.62|2785.2|2785.2|2784.62|2784.62|0
1655378510000|2022-06-16 11:21:50|2784.39|2784.39|2784.23|2784.23|2784.39|2784.39|2784.23|2784.23|0
1655378520000|2022-06-16 11:22:00|2784.07|2784.07|2784.55|2784.55|2784.55|2784.55|2784.07|2784.07|0
1655378530000|2022-06-16 11:22:10|2784.63|2784.63|2784.63|2784.63|2784.63|2784.63|2784.63|2784.63|0
1655378540000|2022-06-16 11:22:20|2784.71|2784.71|2784.71|2784.71|2784.71|2784.71|2784.71|2784.71|0
1655378550000|2022-06-16 11:22:30|2784.66|2784.66|2784.66|2784.66|2784.66|2784.66|2784.66|2784.66|0
1655378560000|2022-06-16 11:22:40|2784.62|2784.62|2784.75|2784.75|2784.75|2784.75|2784.62|2784.62|0
1655378570000|2022-06-16 11:22:50|2784.62|2784.62|2784.62|2784.62|2784.62|2784.62|2784.62|2784.62|0
1655378580000|2022-06-16 11:23:00|2784.39|2784.39|2784.55|2784.55|2784.55|2784.55|2784.39|2784.39|0
1655378590000|2022-06-16 11:23:10|2784.36|2784.36|2784.36|2784.36|2784.36|2784.36|2784.36|2784.36|0
1655378610000|2022-06-16 11:23:30|2784.49|2784.49|2784.36|2784.36|2784.59|2784.59|2784.36|2784.36|0
1655378650000|2022-06-16 11:24:10|2784.31|2784.31|2784.36|2784.36|2784.36|2784.36|2784.31|2784.31|0
1655378660000|2022-06-16 11:24:20|2784.51|2784.51|2784.51|2784.51|2784.51|2784.51|2784.51|2784.51|0
1655378670000|2022-06-16 11:24:30|2784.38|2784.38|2784.38|2784.38|2784.38|2784.38|2784.38|2784.38|0
1655378680000|2022-06-16 11:24:40|2784.54|2784.54|2784.28|2784.28|2784.54|2784.54|2784.28|2784.28|0
1655378700000|2022-06-16 11:25:00|2784.51|2784.51|2784.23|2784.23|2784.51|2784.51|2784.23|2784.23|0
1655378710000|2022-06-16 11:25:10|2784.35|2784.35|2784.35|2784.35|2784.35|2784.35|2784.35|2784.35|0
1655378720000|2022-06-16 11:25:20|2784.37|2784.37|2784.37|2784.37|2784.37|2784.37|2784.37|2784.37|0
1655378740000|2022-06-16 11:25:40|2783.84|2783.84|2782.95|2782.95|2783.84|2783.84|2782.95|2782.95|0
1655378750000|2022-06-16 11:25:50|2782.82|2782.82|2782.82|2782.82|2782.82|2782.82|2782.82|2782.82|0
1655378770000|2022-06-16 11:26:10|2783.22|2783.22|2783.22|2783.22|2783.22|2783.22|2783.22|2783.22|0
1655378780000|2022-06-16 11:26:20|2783.42|2783.42|2785.29|2785.29|2785.51|2785.51|2783.42|2783.42|0
1655378790000|2022-06-16 11:26:30|2785.02|2785.02|2785.1|2785.1|2785.1|2785.1|2785.02|2785.02|0
1655378810000|2022-06-16 11:26:50|2785.26|2785.26|2785.26|2785.26|2785.26|2785.26|2785.26|2785.26|0
1655378820000|2022-06-16 11:27:00|2785.44|2785.44|2784.55|2784.55|2785.44|2785.44|2784.5|2784.5|0
1655378830000|2022-06-16 11:27:10|2784.79|2784.79|2784.88|2784.88|2784.88|2784.88|2784.79|2784.79|0
1655378840000|2022-06-16 11:27:20|2784.96|2784.96|2785.04|2785.04|2785.04|2785.04|2784.88|2784.88|0
1655378850000|2022-06-16 11:27:30|2784.78|2784.78|2784.78|2784.78|2784.78|2784.78|2784.78|2784.78|0
1655378860000|2022-06-16 11:27:40|2785.04|2785.04|2785.04|2785.04|2785.04|2785.04|2785.04|2785.04|0
1655378870000|2022-06-16 11:27:50|2785.35|2785.35|2785.39|2785.39|2785.39|2785.39|2785.35|2785.35|0
1655378880000|2022-06-16 11:28:00|2785.49|2785.49|2785.24|2785.24|2785.53|2785.53|2785.24|2785.24|0
1655378890000|2022-06-16 11:28:10|2785.34|2785.34|2784.88|2784.88|2785.34|2785.34|2784.88|2784.88|0
1655378900000|2022-06-16 11:28:20|2785.11|2785.11|2785.56|2785.56|2785.56|2785.56|2785.11|2785.11|0
1655378910000|2022-06-16 11:28:30|2785.72|2785.72|2785.74|2785.74|2785.88|2785.88|2785.58|2785.58|0
1655378920000|2022-06-16 11:28:40|2785.93|2785.93|2786.09|2786.09|2786.09|2786.09|2785.93|2785.93|0
1655378930000|2022-06-16 11:28:50|2785.93|2785.93|2785.93|2785.93|2785.93|2785.93|2785.93|2785.93|0
1655378940000|2022-06-16 11:29:00|2785.77|2785.77|2785.77|2785.77|2785.77|2785.77|2785.77|2785.77|0
1655378950000|2022-06-16 11:29:10|2785.87|2785.87|2785.87|2785.87|2785.87|2785.87|2785.87|2785.87|0
1655378960000|2022-06-16 11:29:20|2785.6|2785.6|2785.6|2785.6|2785.6|2785.6|2785.6|2785.6|0
1655378980000|2022-06-16 11:29:40|2785.45|2785.45|2785.45|2785.45|2785.45|2785.45|2785.45|2785.45|0
1655379030000|2022-06-16 11:30:30|2785.52|2785.52|2785.47|2785.47|2785.52|2785.52|2785.47|2785.47|0
1655379060000|2022-06-16 11:31:00|2785.87|2785.87|2785.61|2785.61|2785.87|2785.87|2785.61|2785.61|0
1655379070000|2022-06-16 11:31:10|2785.53|2785.53|2785.69|2785.69|2785.69|2785.69|2785.53|2785.53|0
1655379120000|2022-06-16 11:32:00|2785.02|2785.02|2784.18|2784.18|2785.02|2785.02|2784.18|2784.18|0
1655379130000|2022-06-16 11:32:10|2784.08|2784.08|2784.08|2784.08|2784.08|2784.08|2784.08|2784.08|0
1655379140000|2022-06-16 11:32:20|2783.98|2783.98|2783.03|2783.03|2783.98|2783.98|2783.03|2783.03|0
1655379150000|2022-06-16 11:32:30|2782.87|2782.87|2782.87|2782.87|2782.87|2782.87|2782.87|2782.87|0
1655379170000|2022-06-16 11:32:50|2782.98|2782.98|2782.9|2782.9|2782.98|2782.98|2782.9|2782.9|0
1655379180000|2022-06-16 11:33:00|2782.82|2782.82|2782.82|2782.82|2782.82|2782.82|2782.82|2782.82|0
1655379190000|2022-06-16 11:33:10|2782.72|2782.72|2782.64|2782.64|2782.72|2782.72|2782.64|2782.64|0
1655379200000|2022-06-16 11:33:20|2782.53|2782.53|2782.53|2782.53|2782.53|2782.53|2782.53|2782.53|0
1655379220000|2022-06-16 11:33:40|2782.63|2782.63|2782.28|2782.28|2782.66|2782.66|2782.28|2782.28|0
1655379230000|2022-06-16 11:33:50|2782.49|2782.49|2782.49|2782.49|2782.49|2782.49|2782.49|2782.49|0
1655379270000|2022-06-16 11:34:30|2782.09|2782.09|2781.94|2781.94|2782.09|2782.09|2781.94|2781.94|0
1655379280000|2022-06-16 11:34:40|2781.86|2781.86|2781.93|2781.93|2781.93|2781.93|2781.86|2781.86|0
1655379300000|2022-06-16 11:35:00|2781.91|2781.91|2782.08|2782.08|2782.08|2782.08|2781.91|2781.91|0
1655379340000|2022-06-16 11:35:40|2782|2782|2782|2782|2782|2782|2782|2782|0
1655379350000|2022-06-16 11:35:50|2782.1|2782.1|2782.1|2782.1|2782.21|2782.21|2782.1|2782.1|0
1655379360000|2022-06-16 11:36:00|2781.7|2781.7|2781.7|2781.7|2781.7|2781.7|2781.7|2781.7|0
1655379410000|2022-06-16 11:36:50|2781.47|2781.47|2781.36|2781.36|2781.47|2781.47|2781.36|2781.36|0
1655379430000|2022-06-16 11:37:10|2781.27|2781.27|2781.25|2781.25|2781.4|2781.4|2781.25|2781.25|0
1655379450000|2022-06-16 11:37:30|2781.36|2781.36|2781.36|2781.36|2781.36|2781.36|2781.36|2781.36|0
1655379480000|2022-06-16 11:38:00|2781.28|2781.28|2781.28|2781.28|2781.28|2781.28|2781.28|2781.28|0
1655379490000|2022-06-16 11:38:10|2781.15|2781.15|2781.36|2781.36|2781.36|2781.36|2781.15|2781.15|0
1655379500000|2022-06-16 11:38:20|2781.26|2781.26|2781.26|2781.26|2781.26|2781.26|2781.26|2781.26|0
1655379520000|2022-06-16 11:38:40|2781.46|2781.46|2781.36|2781.36|2781.46|2781.46|2781.36|2781.36|0
1655379540000|2022-06-16 11:39:00|2781.27|2781.27|2780.66|2780.66|2781.27|2781.27|2780.66|2780.66|0
1655379550000|2022-06-16 11:39:10|2780.53|2780.53|2780.53|2780.53|2780.53|2780.53|2780.53|2780.53|0
1655379560000|2022-06-16 11:39:20|2780.66|2780.66|2780.66|2780.66|2780.66|2780.66|2780.66|2780.66|0
1655379570000|2022-06-16 11:39:30|2780.39|2780.39|2780.6|2780.6|2780.66|2780.66|2780.39|2780.39|0
1655379580000|2022-06-16 11:39:40|2780.52|2780.52|2780.01|2780.01|2780.52|2780.52|2780.01|2780.01|0
1655379590000|2022-06-16 11:39:50|2779.91|2779.91|2779.91|2779.91|2779.91|2779.91|2779.91|2779.91|0
1655379600000|2022-06-16 11:40:00|2779.81|2779.81|2779.36|2779.36|2779.81|2779.81|2779.36|2779.36|0
1655379640000|2022-06-16 11:40:40|2780.29|2780.29|2780.29|2780.29|2780.29|2780.29|2780.29|2780.29|0
1655379650000|2022-06-16 11:40:50|2780.56|2780.56|2780.56|2780.56|2780.69|2780.69|2780.56|2780.56|0
1655379670000|2022-06-16 11:41:10|2780.42|2780.42|2780.42|2780.42|2780.42|2780.42|2780.42|2780.42|0
1655379690000|2022-06-16 11:41:30|2780.27|2780.27|2780.27|2780.27|2780.27|2780.27|2780.27|2780.27|0
1655379730000|2022-06-16 11:42:10|2780.53|2780.53|2780.53|2780.53|2780.53|2780.53|2780.53|2780.53|0
1655379740000|2022-06-16 11:42:20|2780.4|2780.4|2780.27|2780.27|2780.4|2780.4|2780.27|2780.27|0
1655379760000|2022-06-16 11:42:40|2780.15|2780.15|2780.15|2780.15|2780.15|2780.15|2780.15|2780.15|0
1655379790000|2022-06-16 11:43:10|2779.78|2779.78|2779.99|2779.99|2779.99|2779.99|2779.78|2779.78|0
1655379800000|2022-06-16 11:43:20|2779.89|2779.89|2779.89|2779.89|2779.89|2779.89|2779.89|2779.89|0
1655379810000|2022-06-16 11:43:30|2779.75|2779.75|2779.75|2779.75|2779.75|2779.75|2779.75|2779.75|0
1655379820000|2022-06-16 11:43:40|2779.65|2779.65|2779.61|2779.61|2779.65|2779.65|2779.61|2779.61|0
1655379830000|2022-06-16 11:43:50|2779.71|2779.71|2779.71|2779.71|2779.71|2779.71|2779.71|2779.71|0
1655379840000|2022-06-16 11:44:00|2779.53|2779.53|2779.42|2779.42|2779.63|2779.63|2779.42|2779.42|0
1655379850000|2022-06-16 11:44:10|2779.27|2779.27|2779.13|2779.13|2779.27|2779.27|2779.13|2779.13|0
1655379860000|2022-06-16 11:44:20|2779.26|2779.26|2779.26|2779.26|2779.26|2779.26|2779.26|2779.26|0
1655379870000|2022-06-16 11:44:30|2779.18|2779.18|2779.18|2779.18|2779.18|2779.18|2779.18|2779.18|0
1655379880000|2022-06-16 11:44:40|2779.08|2779.08|2779.08|2779.08|2779.08|2779.08|2779.08|2779.08|0
1655379890000|2022-06-16 11:44:50|2778.96|2778.96|2778.96|2778.96|2778.96|2778.96|2778.96|2778.96|0
1655379900000|2022-06-16 11:45:00|2778.8|2778.8|2778.3|2778.3|2778.8|2778.8|2778.3|2778.3|0
1655379910000|2022-06-16 11:45:10|2778.17|2778.17|2778.17|2778.17|2778.17|2778.17|2778.01|2778.01|0
1655379920000|2022-06-16 11:45:20|2778.24|2778.24|2777.3|2777.3|2778.24|2778.24|2777.3|2777.3|0
1655379930000|2022-06-16 11:45:30|2777.19|2777.19|2776.57|2776.57|2777.19|2777.19|2776.57|2776.57|0
1655379940000|2022-06-16 11:45:40|2776.47|2776.47|2776.2|2776.2|2776.47|2776.47|2776.1|2776.1|0
1655379960000|2022-06-16 11:46:00|2776.13|2776.13|2776.28|2776.28|2776.28|2776.28|2776.13|2776.13|0
1655379990000|2022-06-16 11:46:30|2776.18|2776.18|2775.97|2775.97|2776.18|2776.18|2775.97|2775.97|0
1655380010000|2022-06-16 11:46:50|2775.85|2775.85|2772.92|2772.92|2775.85|2775.85|2772.92|2772.92|0
1655380020000|2022-06-16 11:47:00|2772.81|2772.81|2772.74|2772.74|2772.92|2772.92|2772.74|2772.74|0
1655380030000|2022-06-16 11:47:10|2773.05|2773.05|2773.05|2773.05|2773.05|2773.05|2773.05|2773.05|0
1655380040000|2022-06-16 11:47:20|2772.98|2772.98|2772.98|2772.98|2772.98|2772.98|2772.98|2772.98|0
1655380060000|2022-06-16 11:47:40|2772.88|2772.88|2773.15|2773.15|2773.15|2773.15|2772.88|2772.88|0
1655380080000|2022-06-16 11:48:00|2773.24|2773.24|2772.83|2772.83|2773.24|2773.24|2772.83|2772.83|0
1655380090000|2022-06-16 11:48:10|2772.61|2772.61|2772.61|2772.61|2772.61|2772.61|2772.53|2772.53|0
1655380100000|2022-06-16 11:48:20|2772.69|2772.69|2772.76|2772.76|2772.76|2772.76|2772.61|2772.61|0
1655380110000|2022-06-16 11:48:30|2772.6|2772.6|2772.6|2772.6|2772.6|2772.6|2772.6|2772.6|0
1655380120000|2022-06-16 11:48:40|2772.51|2772.51|2772.11|2772.11|2772.51|2772.51|2772.11|2772.11|0
1655380130000|2022-06-16 11:48:50|2771.95|2771.95|2771.13|2771.13|2771.95|2771.95|2771.13|2771.13|0
1655380140000|2022-06-16 11:49:00|2770.95|2770.95|2770.84|2770.84|2771.05|2771.05|2770.84|2770.84|0
1655380150000|2022-06-16 11:49:10|2771.38|2771.38|2771.38|2771.38|2771.38|2771.38|2771.38|2771.38|0
1655380160000|2022-06-16 11:49:20|2771.46|2771.46|2771.25|2771.25|2771.46|2771.46|2771.25|2771.25|0
1655380180000|2022-06-16 11:49:40|2771.52|2771.52|2771.52|2771.52|2771.52|2771.52|2771.52|2771.52|0
1655380190000|2022-06-16 11:49:50|2770.8|2770.8|2770.8|2770.8|2770.8|2770.8|2770.8|2770.8|0
1655380200000|2022-06-16 11:50:00|2770.69|2770.69|2770.63|2770.63|2770.69|2770.69|2770.43|2770.43|0
1655380220000|2022-06-16 11:50:20|2770.76|2770.76|2770.78|2770.78|2770.78|2770.78|2770.63|2770.63|0
1655380230000|2022-06-16 11:50:30|2770.65|2770.65|2770.69|2770.69|2770.69|2770.69|2770.42|2770.42|0
1655380240000|2022-06-16 11:50:40|2770.87|2770.87|2770.87|2770.87|2770.87|2770.87|2770.87|2770.87|0
1655380260000|2022-06-16 11:51:00|2771.53|2771.53|2771.67|2771.67|2771.67|2771.67|2771.53|2771.53|0
1655380280000|2022-06-16 11:51:20|2771.83|2771.83|2771.83|2771.83|2771.83|2771.83|2771.83|2771.83|0
1655380290000|2022-06-16 11:51:30|2771.96|2771.96|2771.96|2771.96|2771.96|2771.96|2771.96|2771.96|0
1655380300000|2022-06-16 11:51:40|2771.56|2771.56|2771.56|2771.56|2771.56|2771.56|2771.56|2771.56|0
1655380320000|2022-06-16 11:52:00|2771.52|2771.52|2771.52|2771.52|2771.52|2771.52|2771.52|2771.52|0
1655380330000|2022-06-16 11:52:10|2771.6|2771.6|2771.6|2771.6|2771.6|2771.6|2771.6|2771.6|0
1655380340000|2022-06-16 11:52:20|2771.39|2771.39|2771.31|2771.31|2771.39|2771.39|2771.31|2771.31|0
1655380350000|2022-06-16 11:52:30|2771.39|2771.39|2771.39|2771.39|2771.39|2771.39|2771.39|2771.39|0
1655380410000|2022-06-16 11:53:30|2771.28|2771.28|2771.44|2771.44|2771.44|2771.44|2771.28|2771.28|0
1655380420000|2022-06-16 11:53:40|2771.62|2771.62|2771.69|2771.69|2771.69|2771.69|2771.62|2771.62|0
1655380430000|2022-06-16 11:53:50|2771.76|2771.76|2771.76|2771.76|2771.76|2771.76|2771.76|2771.76|0
1655380440000|2022-06-16 11:54:00|2771.89|2771.89|2772.11|2772.11|2772.11|2772.11|2771.75|2771.75|0
1655380470000|2022-06-16 11:54:30|2771.93|2771.93|2771.93|2771.93|2771.93|2771.93|2771.93|2771.93|0
1655380480000|2022-06-16 11:54:40|2772.03|2772.03|2772.03|2772.03|2772.03|2772.03|2772.03|2772.03|0
1655380500000|2022-06-16 11:55:00|2771.77|2771.77|2771.4|2771.4|2771.77|2771.77|2771.4|2771.4|0
1655380510000|2022-06-16 11:55:10|2771.8|2771.8|2771.91|2771.91|2771.91|2771.91|2771.8|2771.8|0
1655380540000|2022-06-16 11:55:40|2771.97|2771.97|2771.97|2771.97|2771.97|2771.97|2771.97|2771.97|0
1655380550000|2022-06-16 11:55:50|2772.17|2772.17|2772.17|2772.17|2772.28|2772.28|2772.17|2772.17|0
1655380560000|2022-06-16 11:56:00|2772.09|2772.09|2772.29|2772.29|2772.29|2772.29|2772.01|2772.01|0
1655380570000|2022-06-16 11:56:10|2772.39|2772.39|2772.74|2772.74|2772.86|2772.86|2772.39|2772.39|0
1655380580000|2022-06-16 11:56:20|2772.66|2772.66|2772.38|2772.38|2772.66|2772.66|2772.38|2772.38|0
1655380590000|2022-06-16 11:56:30|2772.34|2772.34|2772.34|2772.34|2772.34|2772.34|2772.34|2772.34|0
1655380630000|2022-06-16 11:57:10|2772.69|2772.69|2772.69|2772.69|2772.69|2772.69|2772.69|2772.69|0
1655380640000|2022-06-16 11:57:20|2772.87|2772.87|2772.87|2772.87|2772.87|2772.87|2772.87|2772.87|0
1655380660000|2022-06-16 11:57:40|2773.03|2773.03|2773.03|2773.03|2773.03|2773.03|2773.03|2773.03|0
1655380670000|2022-06-16 11:57:50|2773.23|2773.23|2773.33|2773.33|2773.44|2773.44|2773.23|2773.23|0
1655380730000|2022-06-16 11:58:50|2773.41|2773.41|2773.06|2773.06|2773.41|2773.41|2773.06|2773.06|0
1655380740000|2022-06-16 11:59:00|2773.13|2773.13|2773.2|2773.2|2773.2|2773.2|2773.13|2773.13|0
1655380750000|2022-06-16 11:59:10|2773.09|2773.09|2773|2773|2773.09|2773.09|2773|2773|0
1655380780000|2022-06-16 11:59:40|2772.73|2772.73|2772.46|2772.46|2772.73|2772.73|2772.46|2772.46|0
1655380790000|2022-06-16 11:59:50|2772.67|2772.67|2772.75|2772.75|2772.75|2772.75|2772.67|2772.67|0
1655380800000|2022-06-16 12:00:00|2772.33|2772.33|2772.33|2772.33|2772.33|2772.33|2772.33|2772.33|0
1655380830000|2022-06-16 12:00:30|2772.37|2772.37|2772.37|2772.37|2772.37|2772.37|2772.37|2772.37|0
1655380840000|2022-06-16 12:00:40|2772.57|2772.57|2773.27|2773.27|2773.27|2773.27|2772.57|2772.57|0
1655380870000|2022-06-16 12:01:10|2773.54|2773.54|2773.8|2773.8|2773.8|2773.8|2773.54|2773.54|0
1655380880000|2022-06-16 12:01:20|2774.09|2774.09|2774.09|2774.09|2774.09|2774.09|2774.09|2774.09|0
1655380900000|2022-06-16 12:01:40|2773.81|2773.81|2773.88|2773.88|2773.88|2773.88|2773.81|2773.81|0
1655380910000|2022-06-16 12:01:50|2774.09|2774.09|2774.22|2774.22|2774.22|2774.22|2774.09|2774.09|0
1655380920000|2022-06-16 12:02:00|2774.09|2774.09|2774.09|2774.09|2774.09|2774.09|2774.09|2774.09|0
1655380930000|2022-06-16 12:02:10|2773.82|2773.82|2773.89|2773.89|2773.89|2773.89|2773.82|2773.82|0
1655380940000|2022-06-16 12:02:20|2773.96|2773.96|2774.03|2774.03|2774.03|2774.03|2773.96|2773.96|0
1655380950000|2022-06-16 12:02:30|2774.11|2774.11|2774.29|2774.29|2774.29|2774.29|2774.11|2774.11|0
1655380960000|2022-06-16 12:02:40|2774.51|2774.51|2777.11|2777.11|2777.11|2777.11|2774.51|2774.51|0
1655380970000|2022-06-16 12:02:50|2777.19|2777.19|2777.03|2777.03|2777.19|2777.19|2777.03|2777.03|0
1655380990000|2022-06-16 12:03:10|2777.17|2777.17|2777.27|2777.27|2777.37|2777.37|2777.17|2777.17|0
1655381000000|2022-06-16 12:03:20|2777.17|2777.17|2777.17|2777.17|2777.17|2777.17|2777.17|2777.17|0
1655381010000|2022-06-16 12:03:30|2777.33|2777.33|2777.22|2777.22|2777.33|2777.33|2777.22|2777.22|0
1655381020000|2022-06-16 12:03:40|2777.62|2777.62|2777.62|2777.62|2777.62|2777.62|2777.62|2777.62|0
1655381040000|2022-06-16 12:04:00|2777.88|2777.88|2778.12|2778.12|2778.12|2778.12|2777.88|2777.88|0
1655381060000|2022-06-16 12:04:20|2778.2|2778.2|2778.2|2778.2|2778.2|2778.2|2778.2|2778.2|0
1655381070000|2022-06-16 12:04:30|2778.07|2778.07|2778.07|2778.07|2778.07|2778.07|2778.07|2778.07|0
1655381080000|2022-06-16 12:04:40|2778.23|2778.23|2778.5|2778.5|2778.5|2778.5|2778.23|2778.23|0
1655381110000|2022-06-16 12:05:10|2778.37|2778.37|2778.37|2778.37|2778.37|2778.37|2778.37|2778.37|0
1655381130000|2022-06-16 12:05:30|2778.48|2778.48|2778.48|2778.48|2778.48|2778.48|2778.48|2778.48|0
1655381140000|2022-06-16 12:05:40|2778.3|2778.3|2778.79|2778.79|2778.79|2778.79|2778.3|2778.3|0
1655381150000|2022-06-16 12:05:50|2778.92|2778.92|2778.92|2778.92|2778.92|2778.92|2778.92|2778.92|0
1655381170000|2022-06-16 12:06:10|2779|2779|2780.34|2780.34|2780.34|2780.34|2779|2779|0
1655381180000|2022-06-16 12:06:20|2780.51|2780.51|2780.51|2780.51|2780.51|2780.51|2780.51|2780.51|0
1655381190000|2022-06-16 12:06:30|2780.86|2780.86|2781.06|2781.06|2781.06|2781.06|2780.86|2780.86|0
1655381200000|2022-06-16 12:06:40|2781.22|2781.22|2781.22|2781.22|2781.22|2781.22|2781.22|2781.22|0
1655381210000|2022-06-16 12:06:50|2781.35|2781.35|2781.27|2781.27|2781.35|2781.35|2781.27|2781.27|0
1655381220000|2022-06-16 12:07:00|2781.41|2781.41|2782.05|2782.05|2782.05|2782.05|2781.41|2781.41|0
1655381230000|2022-06-16 12:07:10|2782.15|2782.15|2782.26|2782.26|2782.26|2782.26|2782.15|2782.15|0
1655381250000|2022-06-16 12:07:30|2782.37|2782.37|2782.37|2782.37|2782.37|2782.37|2782.37|2782.37|0
1655381260000|2022-06-16 12:07:40|2782.55|2782.55|2782.45|2782.45|2782.63|2782.63|2782.45|2782.45|0
1655381290000|2022-06-16 12:08:10|2782.56|2782.56|2782.72|2782.72|2782.72|2782.72|2782.56|2782.56|0
1655381300000|2022-06-16 12:08:20|2782.56|2782.56|2782.56|2782.56|2782.56|2782.56|2782.56|2782.56|0
1655381310000|2022-06-16 12:08:30|2782.77|2782.77|2782.84|2782.84|2782.84|2782.84|2782.77|2782.77|0
1655381320000|2022-06-16 12:08:40|2783.24|2783.24|2783.35|2783.35|2783.55|2783.55|2783.24|2783.24|0
1655381330000|2022-06-16 12:08:50|2783.39|2783.39|2783.39|2783.39|2783.39|2783.39|2783.39|2783.39|0
1655381350000|2022-06-16 12:09:10|2783.71|2783.71|2783.41|2783.41|2783.71|2783.71|2783.41|2783.41|0
1655381360000|2022-06-16 12:09:20|2783.51|2783.51|2783.38|2783.38|2783.51|2783.51|2783.38|2783.38|0
1655381370000|2022-06-16 12:09:30|2783.49|2783.49|2783.49|2783.49|2783.49|2783.49|2783.49|2783.49|0
1655381390000|2022-06-16 12:09:50|2783.56|2783.56|2783.56|2783.56|2783.56|2783.56|2783.56|2783.56|0
1655381410000|2022-06-16 12:10:10|2783.66|2783.66|2783.66|2783.66|2783.66|2783.66|2783.66|2783.66|0
1655381420000|2022-06-16 12:10:20|2784.06|2784.06|2784.06|2784.06|2784.06|2784.06|2784.06|2784.06|0
1655381430000|2022-06-16 12:10:30|2784.2|2784.2|2784.27|2784.27|2784.54|2784.54|2784.2|2784.2|0
1655381440000|2022-06-16 12:10:40|2784.38|2784.38|2784.38|2784.38|2784.38|2784.38|2784.38|2784.38|0
1655381460000|2022-06-16 12:11:00|2784.7|2784.7|2784.7|2784.7|2784.7|2784.7|2784.7|2784.7|0
1655381480000|2022-06-16 12:11:20|2784.57|2784.57|2784.57|2784.57|2784.57|2784.57|2784.57|2784.57|0
1655381500000|2022-06-16 12:11:40|2784.64|2784.64|2784.64|2784.64|2784.64|2784.64|2784.64|2784.64|0
1655381520000|2022-06-16 12:12:00|2785.04|2785.04|2785.31|2785.31|2785.31|2785.31|2785.04|2785.04|0
1655381530000|2022-06-16 12:12:10|2785.4|2785.4|2785.4|2785.4|2785.4|2785.4|2785.4|2785.4|0
1655381540000|2022-06-16 12:12:20|2785.27|2785.27|2785.27|2785.27|2785.27|2785.27|2785.27|2785.27|0
1655381550000|2022-06-16 12:12:30|2785.14|2785.14|2785.05|2785.05|2785.14|2785.14|2785.01|2785.01|0
1655381560000|2022-06-16 12:12:40|2785.01|2785.01|2785.01|2785.01|2785.01|2785.01|2785.01|2785.01|0
1655381570000|2022-06-16 12:12:50|2785.37|2785.37|2785.34|2785.34|2785.46|2785.46|2785.34|2785.34|0
1655381580000|2022-06-16 12:13:00|2785.05|2785.05|2785.76|2785.76|2785.84|2785.84|2785.05|2785.05|0
1655381590000|2022-06-16 12:13:10|2785.91|2785.91|2786.44|2786.44|2786.44|2786.44|2785.91|2785.91|0
1655381600000|2022-06-16 12:13:20|2786.34|2786.34|2786.47|2786.47|2786.47|2786.47|2786.34|2786.34|0
1655381610000|2022-06-16 12:13:30|2786.79|2786.79|2786.71|2786.71|2786.79|2786.79|2786.71|2786.71|0
1655381620000|2022-06-16 12:13:40|2786.61|2786.61|2786.61|2786.61|2786.61|2786.61|2786.61|2786.61|0
1655381630000|2022-06-16 12:13:50|2786.53|2786.53|2786.53|2786.53|2786.53|2786.53|2786.53|2786.53|0
1655381650000|2022-06-16 12:14:10|2786.4|2786.4|2786.19|2786.19|2786.4|2786.4|2786.19|2786.19|0
1655381660000|2022-06-16 12:14:20|2786.11|2786.11|2786.11|2786.11|2786.11|2786.11|2786.11|2786.11|0
1655381670000|2022-06-16 12:14:30|2785.99|2785.99|2785.99|2785.99|2785.99|2785.99|2785.99|2785.99|0
1655381700000|2022-06-16 12:15:00|2785.51|2785.51|2785.58|2785.58|2785.58|2785.58|2785.51|2785.51|0
1655381720000|2022-06-16 12:15:20|2785.72|2785.72|2785.72|2785.72|2785.72|2785.72|2785.72|2785.72|0
1655381760000|2022-06-16 12:16:00|2785.8|2785.8|2785.64|2785.64|2785.8|2785.8|2785.64|2785.64|0
1655381770000|2022-06-16 12:16:10|2785.71|2785.71|2785.71|2785.71|2785.71|2785.71|2785.71|2785.71|0
1655381780000|2022-06-16 12:16:20|2785.79|2785.79|2785.79|2785.79|2785.79|2785.79|2785.79|2785.79|0
1655381820000|2022-06-16 12:17:00|2785.66|2785.66|2785.53|2785.53|2785.66|2785.66|2785.53|2785.53|0
1655381830000|2022-06-16 12:17:10|2785.43|2785.43|2785.63|2785.63|2785.63|2785.63|2785.43|2785.43|0
1655381840000|2022-06-16 12:17:20|2785.55|2785.55|2785.55|2785.55|2785.55|2785.55|2785.55|2785.55|0
1655381850000|2022-06-16 12:17:30|2785.29|2785.29|2785.09|2785.09|2785.29|2785.29|2784.69|2784.69|0
1655381860000|2022-06-16 12:17:40|2785.19|2785.19|2785.19|2785.19|2785.19|2785.19|2785.19|2785.19|0
1655381870000|2022-06-16 12:17:50|2784.93|2784.93|2784.93|2784.93|2784.93|2784.93|2784.93|2784.93|0
1655381880000|2022-06-16 12:18:00|2784.8|2784.8|2784.56|2784.56|2784.8|2784.8|2784.56|2784.56|0
1655381890000|2022-06-16 12:18:10|2784.96|2784.96|2784.75|2784.75|2784.96|2784.96|2784.75|2784.75|0
1655381900000|2022-06-16 12:18:20|2784.65|2784.65|2784.58|2784.58|2784.65|2784.65|2784.58|2784.58|0
1655381920000|2022-06-16 12:18:40|2784.31|2784.31|2784.31|2784.31|2784.31|2784.31|2784.31|2784.31|0
1655381940000|2022-06-16 12:19:00|2783.96|2783.96|2783.96|2783.96|2783.96|2783.96|2783.96|2783.96|0
1655381950000|2022-06-16 12:19:10|2783.85|2783.85|2783.85|2783.85|2783.85|2783.85|2783.85|2783.85|0
1655381960000|2022-06-16 12:19:20|2783.89|2783.89|2783.55|2783.55|2783.89|2783.89|2783.55|2783.55|0
1655381970000|2022-06-16 12:19:30|2783.29|2783.29|2783.02|2783.02|2783.29|2783.29|2783.02|2783.02|0
1655381990000|2022-06-16 12:19:50|2782.92|2782.92|2782.92|2782.92|2782.92|2782.92|2782.92|2782.92|0
1655382000000|2022-06-16 12:20:00|2783.05|2783.05|2783.32|2783.32|2783.32|2783.32|2783.05|2783.05|0
1655382010000|2022-06-16 12:20:10|2783.4|2783.4|2783.4|2783.4|2783.4|2783.4|2783.4|2783.4|0
1655382020000|2022-06-16 12:20:20|2783.75|2783.75|2784.98|2784.98|2784.98|2784.98|2783.75|2783.75|0
1655382030000|2022-06-16 12:20:30|2784.84|2784.84|2784.74|2784.74|2784.84|2784.84|2784.74|2784.74|0
1655382060000|2022-06-16 12:21:00|2784.85|2784.85|2785.31|2785.31|2785.31|2785.31|2784.85|2784.85|0
1655382120000|2022-06-16 12:22:00|2785.43|2785.43|2785.43|2785.43|2785.43|2785.43|2785.43|2785.43|0
1655382130000|2022-06-16 12:22:10|2785.8|2785.8|2785.8|2785.8|2785.8|2785.8|2785.8|2785.8|0
1655382140000|2022-06-16 12:22:20|2785.72|2785.72|2785.77|2785.77|2785.77|2785.77|2785.72|2785.72|0
1655382150000|2022-06-16 12:22:30|2785.88|2785.88|2786.28|2786.28|2786.28|2786.28|2785.88|2785.88|0
1655382180000|2022-06-16 12:23:00|2786.14|2786.14|2786.14|2786.14|2786.14|2786.14|2786.14|2786.14|0
1655382210000|2022-06-16 12:23:30|2786.25|2786.25|2786.25|2786.25|2786.25|2786.25|2786.25|2786.25|0
1655382220000|2022-06-16 12:23:40|2786.15|2786.15|2785.97|2785.97|2786.15|2786.15|2785.97|2785.97|0
1655382230000|2022-06-16 12:23:50|2786.07|2786.07|2786.07|2786.07|2786.07|2786.07|2786.07|2786.07|0
1655382240000|2022-06-16 12:24:00|2785.97|2785.97|2785.97|2785.97|2785.97|2785.97|2785.97|2785.97|0
1655382250000|2022-06-16 12:24:10|2785.95|2785.95|2785.82|2785.82|2785.95|2785.95|2785.82|2785.82|0
1655382270000|2022-06-16 12:24:30|2785.9|2785.9|2785.9|2785.9|2785.9|2785.9|2785.9|2785.9|0
1655382280000|2022-06-16 12:24:40|2785.97|2785.97|2785.9|2785.9|2785.97|2785.97|2785.9|2785.9|0
1655382300000|2022-06-16 12:25:00|2785.54|2785.54|2785.45|2785.45|2785.54|2785.54|2785.45|2785.45|0
1655382320000|2022-06-16 12:25:20|2785.54|2785.54|2785.54|2785.54|2785.54|2785.54|2785.54|2785.54|0
1655382330000|2022-06-16 12:25:30|2785.41|2785.41|2785.59|2785.59|2785.59|2785.59|2785.41|2785.41|0
1655382350000|2022-06-16 12:25:50|2785.69|2785.69|2785.69|2785.69|2785.69|2785.69|2785.69|2785.69|0
1655382360000|2022-06-16 12:26:00|2785.77|2785.77|2785.77|2785.77|2785.77|2785.77|2785.77|2785.77|0
1655382390000|2022-06-16 12:26:30|2785.64|2785.64|2785.64|2785.64|2785.64|2785.64|2785.64|2785.64|0
1655382400000|2022-06-16 12:26:40|2785.56|2785.56|2785.49|2785.49|2785.56|2785.56|2785.38|2785.38|0
1655382410000|2022-06-16 12:26:50|2785.62|2785.62|2785.96|2785.96|2785.96|2785.96|2785.62|2785.62|0
1655382420000|2022-06-16 12:27:00|2785.87|2785.87|2785.34|2785.34|2785.87|2785.87|2785.34|2785.34|0
1655382430000|2022-06-16 12:27:10|2785.26|2785.26|2785.43|2785.43|2785.43|2785.43|2785.26|2785.26|0
1655382450000|2022-06-16 12:27:30|2785.3|2785.3|2785.3|2785.3|2785.3|2785.3|2785.3|2785.3|0
1655382460000|2022-06-16 12:27:40|2785.07|2785.07|2784.99|2784.99|2785.07|2785.07|2784.99|2784.99|0
1655382480000|2022-06-16 12:28:00|2784.92|2784.92|2784.72|2784.72|2784.92|2784.92|2784.72|2784.72|0
1655382490000|2022-06-16 12:28:10|2784.54|2784.54|2784.54|2784.54|2784.54|2784.54|2784.54|2784.54|0
1655382500000|2022-06-16 12:28:20|2784.46|2784.46|2784.46|2784.46|2784.46|2784.46|2784.46|2784.46|0
1655382520000|2022-06-16 12:28:40|2784.06|2784.06|2784.06|2784.06|2784.06|2784.06|2784.06|2784.06|0
1655382540000|2022-06-16 12:29:00|2783.93|2783.93|2783.93|2783.93|2783.93|2783.93|2783.93|2783.93|0
1655382550000|2022-06-16 12:29:10|2783.8|2783.8|2782.94|2782.94|2783.8|2783.8|2782.94|2782.94|0
1655382560000|2022-06-16 12:29:20|2782.9|2782.9|2781.47|2781.47|2782.9|2782.9|2781.47|2781.47|0
1655382570000|2022-06-16 12:29:30|2781.29|2781.29|2781.29|2781.29|2781.29|2781.29|2781.29|2781.29|0
1655382580000|2022-06-16 12:29:40|2781.21|2781.21|2780.9|2780.9|2781.21|2781.21|2780.9|2780.9|0
1655382590000|2022-06-16 12:29:50|2780.81|2780.81|2780.35|2780.35|2780.81|2780.81|2780.35|2780.35|0
1655382600000|2022-06-16 12:30:00|2780.31|2780.31|2780.04|2780.04|2780.31|2780.31|2779.91|2779.91|0
1655382610000|2022-06-16 12:30:10|2779.96|2779.96|2780.98|2780.98|2781.11|2781.11|2779.96|2779.96|0
1655382620000|2022-06-16 12:30:20|2781.06|2781.06|2781.44|2781.44|2781.44|2781.44|2781.06|2781.06|0
1655382630000|2022-06-16 12:30:30|2781.71|2781.71|2781.89|2781.89|2781.89|2781.89|2781.71|2781.71|0
1655382640000|2022-06-16 12:30:40|2781.71|2781.71|2781.48|2781.48|2781.71|2781.71|2781.38|2781.38|0
1655382650000|2022-06-16 12:30:50|2781.08|2781.08|2781.15|2781.15|2781.15|2781.15|2780.99|2780.99|0
1655382660000|2022-06-16 12:31:00|2781.07|2781.07|2781.31|2781.31|2781.31|2781.31|2781.07|2781.07|0
1655382670000|2022-06-16 12:31:10|2781.38|2781.38|2781.64|2781.64|2781.72|2781.72|2781.38|2781.38|0
1655382690000|2022-06-16 12:31:30|2781.86|2781.86|2781.96|2781.96|2781.96|2781.96|2781.86|2781.86|0
1655382700000|2022-06-16 12:31:40|2781.87|2781.87|2782.01|2782.01|2782.01|2782.01|2781.87|2781.87|0
1655382710000|2022-06-16 12:31:50|2781.93|2781.93|2781.93|2781.93|2781.93|2781.93|2781.93|2781.93|0
1655382720000|2022-06-16 12:32:00|2782.07|2782.07|2781.4|2781.4|2782.07|2782.07|2781.22|2781.22|0
1655382740000|2022-06-16 12:32:20|2781.29|2781.29|2781.29|2781.29|2781.29|2781.29|2781.29|2781.29|0
1655382750000|2022-06-16 12:32:30|2781.17|2781.17|2780.6|2780.6|2781.17|2781.17|2780.6|2780.6|0
1655382760000|2022-06-16 12:32:40|2780.44|2780.44|2780.44|2780.44|2780.44|2780.44|2780.44|2780.44|0
1655382770000|2022-06-16 12:32:50|2780.67|2780.67|2780.9|2780.9|2780.9|2780.9|2780.67|2780.67|0
1655382780000|2022-06-16 12:33:00|2781.01|2781.01|2781.09|2781.09|2781.09|2781.09|2781.01|2781.01|0
1655382790000|2022-06-16 12:33:10|2780.86|2780.86|2780.66|2780.66|2780.86|2780.86|2780.59|2780.59|0
1655382800000|2022-06-16 12:33:20|2780.93|2780.93|2780.93|2780.93|2780.93|2780.93|2780.93|2780.93|0
1655382830000|2022-06-16 12:33:50|2781.06|2781.06|2781.06|2781.06|2781.06|2781.06|2781.06|2781.06|0
1655382840000|2022-06-16 12:34:00|2780.97|2780.97|2780.97|2780.97|2780.97|2780.97|2780.97|2780.97|0
1655382850000|2022-06-16 12:34:10|2781.1|2781.1|2781.81|2781.81|2781.81|2781.81|2781.1|2781.1|0
1655382860000|2022-06-16 12:34:20|2781.27|2781.27|2781.35|2781.35|2781.37|2781.37|2781.27|2781.27|0
1655382870000|2022-06-16 12:34:30|2781.21|2781.21|2780.82|2780.82|2781.21|2781.21|2780.82|2780.82|0
1655382900000|2022-06-16 12:35:00|2780.71|2780.71|2780.15|2780.15|2780.71|2780.71|2780.15|2780.15|0
1655382920000|2022-06-16 12:35:20|2779.88|2779.88|2779.68|2779.68|2779.88|2779.88|2779.64|2779.64|0
1655382930000|2022-06-16 12:35:30|2780.03|2780.03|2780.64|2780.64|2780.64|2780.64|2780.03|2780.03|0
1655382940000|2022-06-16 12:35:40|2780.8|2780.8|2780.8|2780.8|2780.8|2780.8|2780.8|2780.8|0
1655382960000|2022-06-16 12:36:00|2780.72|2780.72|2780.72|2780.72|2780.72|2780.72|2780.72|2780.72|0
1655382980000|2022-06-16 12:36:20|2780.58|2780.58|2780.92|2780.92|2780.92|2780.92|2780.58|2780.58|0
1655382990000|2022-06-16 12:36:30|2781.04|2781.04|2781.64|2781.64|2781.64|2781.64|2781.04|2781.04|0
1655383000000|2022-06-16 12:36:40|2781.76|2781.76|2781.87|2781.87|2781.87|2781.87|2781.76|2781.76|0
1655383020000|2022-06-16 12:37:00|2781.94|2781.94|2781.6|2781.6|2781.94|2781.94|2781.6|2781.6|0
1655383030000|2022-06-16 12:37:10|2781.33|2781.33|2781.46|2781.46|2781.46|2781.46|2781.33|2781.33|0
1655383050000|2022-06-16 12:37:30|2781.25|2781.25|2781.52|2781.52|2781.52|2781.52|2781.25|2781.25|0
1655383060000|2022-06-16 12:37:40|2781.65|2781.65|2781.94|2781.94|2781.95|2781.95|2781.65|2781.65|0
1655383070000|2022-06-16 12:37:50|2781.86|2781.86|2781.86|2781.86|2781.86|2781.86|2781.86|2781.86|0
1655383080000|2022-06-16 12:38:00|2781.93|2781.93|2781.93|2781.93|2781.93|2781.93|2781.93|2781.93|0
1655383100000|2022-06-16 12:38:20|2782.01|2782.01|2781.87|2781.87|2782.14|2782.14|2781.87|2781.87|0
1655383120000|2022-06-16 12:38:40|2782.01|2782.01|2782.01|2782.01|2782.01|2782.01|2782.01|2782.01|0
1655383130000|2022-06-16 12:38:50|2782.11|2782.11|2782.11|2782.11|2782.11|2782.11|2782.11|2782.11|0
1655383150000|2022-06-16 12:39:10|2781.84|2781.84|2781.58|2781.58|2781.84|2781.84|2781.58|2781.58|0
1655383200000|2022-06-16 12:40:00|2781.35|2781.35|2781.55|2781.55|2781.55|2781.55|2781.35|2781.35|0
1655383220000|2022-06-16 12:40:20|2781.67|2781.67|2781.82|2781.82|2781.82|2781.82|2781.67|2781.67|0
1655383240000|2022-06-16 12:40:40|2781.9|2781.9|2782.44|2782.44|2782.44|2782.44|2781.9|2781.9|0
1655383250000|2022-06-16 12:40:50|2782.26|2782.26|2782.61|2782.61|2782.61|2782.61|2782.26|2782.26|0
1655383260000|2022-06-16 12:41:00|2782.53|2782.53|2782.53|2782.53|2782.53|2782.53|2782.53|2782.53|0
1655383270000|2022-06-16 12:41:10|2782.4|2782.4|2782.4|2782.4|2782.4|2782.4|2782.4|2782.4|0
1655383280000|2022-06-16 12:41:20|2782.48|2782.48|2782.48|2782.48|2782.48|2782.48|2782.48|2782.48|0
1655383290000|2022-06-16 12:41:30|2782.52|2782.52|2782.34|2782.34|2782.52|2782.52|2782.34|2782.34|0
1655383310000|2022-06-16 12:41:50|2782.74|2782.74|2782.85|2782.85|2783.01|2783.01|2782.74|2782.74|0
1655383320000|2022-06-16 12:42:00|2782.93|2782.93|2782.93|2782.93|2782.93|2782.93|2782.93|2782.93|0
1655383330000|2022-06-16 12:42:10|2783.01|2783.01|2782.84|2782.84|2783.01|2783.01|2782.84|2782.84|0
1655383340000|2022-06-16 12:42:20|2782.93|2782.93|2783.03|2783.03|2783.03|2783.03|2782.93|2782.93|0
1655383380000|2022-06-16 12:43:00|2782.82|2782.82|2782.74|2782.74|2782.82|2782.82|2782.74|2782.74|0
1655383390000|2022-06-16 12:43:10|2782.63|2782.63|2782.63|2782.63|2782.63|2782.63|2782.63|2782.63|0
1655383410000|2022-06-16 12:43:30|2782.71|2782.71|2782.97|2782.97|2782.97|2782.97|2782.71|2782.71|0
1655383440000|2022-06-16 12:44:00|2782.88|2782.88|2783.2|2783.2|2783.2|2783.2|2782.88|2782.88|0
1655383460000|2022-06-16 12:44:20|2782.93|2782.93|2783.02|2783.02|2783.02|2783.02|2782.93|2782.93|0
1655383480000|2022-06-16 12:44:40|2782.93|2782.93|2782.93|2782.93|2782.93|2782.93|2782.93|2782.93|0
1655383490000|2022-06-16 12:44:50|2783.05|2783.05|2782.91|2782.91|2783.05|2783.05|2782.91|2782.91|0
1655383500000|2022-06-16 12:45:00|2783.08|2783.08|2783.08|2783.08|2783.08|2783.08|2783.08|2783.08|0
1655383510000|2022-06-16 12:45:10|2783.19|2783.19|2783.55|2783.55|2783.55|2783.55|2783.19|2783.19|0
1655383540000|2022-06-16 12:45:40|2783.46|2783.46|2783.25|2783.25|2783.46|2783.46|2783.25|2783.25|0
1655383550000|2022-06-16 12:45:50|2783.2|2783.2|2783.84|2783.84|2783.84|2783.84|2783.2|2783.2|0
1655383560000|2022-06-16 12:46:00|2783.77|2783.77|2783.77|2783.77|2783.77|2783.77|2783.77|2783.77|0
1655383570000|2022-06-16 12:46:10|2783.94|2783.94|2783.94|2783.94|2783.94|2783.94|2783.94|2783.94|0
1655383600000|2022-06-16 12:46:40|2783.85|2783.85|2783.85|2783.85|2783.85|2783.85|2783.85|2783.85|0
1655383610000|2022-06-16 12:46:50|2783.77|2783.77|2783.55|2783.55|2783.77|2783.77|2783.55|2783.55|0
1655383620000|2022-06-16 12:47:00|2783.6|2783.6|2783.99|2783.99|2783.99|2783.99|2783.6|2783.6|0
1655383630000|2022-06-16 12:47:10|2783.9|2783.9|2783.9|2783.9|2783.9|2783.9|2783.9|2783.9|0
1655383640000|2022-06-16 12:47:20|2783.63|2783.63|2783.55|2783.55|2783.63|2783.63|2783.55|2783.55|0
1655383650000|2022-06-16 12:47:30|2783.63|2783.63|2783.71|2783.71|2783.71|2783.71|2783.63|2783.63|0
1655383660000|2022-06-16 12:47:40|2783.58|2783.58|2783.37|2783.37|2783.58|2783.58|2783.37|2783.37|0
1655383670000|2022-06-16 12:47:50|2783.4|2783.4|2783.25|2783.25|2783.54|2783.54|2783.25|2783.25|0
1655383680000|2022-06-16 12:48:00|2783.14|2783.14|2782.83|2782.83|2783.14|2783.14|2782.83|2782.83|0
1655383700000|2022-06-16 12:48:20|2782.75|2782.75|2782.22|2782.22|2782.75|2782.75|2782.22|2782.22|0
1655383720000|2022-06-16 12:48:40|2782.4|2782.4|2782.4|2782.4|2782.4|2782.4|2782.4|2782.4|0
1655383730000|2022-06-16 12:48:50|2782.26|2782.26|2782.1|2782.1|2782.26|2782.26|2782.1|2782.1|0
1655383740000|2022-06-16 12:49:00|2782|2782|2782|2782|2782|2782|2782|2782|0
1655383750000|2022-06-16 12:49:10|2781.87|2781.87|2781.87|2781.87|2781.87|2781.87|2781.87|2781.87|0
1655383760000|2022-06-16 12:49:20|2781.95|2781.95|2782.69|2782.69|2782.69|2782.69|2781.95|2781.95|0
1655383770000|2022-06-16 12:49:30|2782.51|2782.51|2782.69|2782.69|2782.69|2782.69|2782.51|2782.51|0
1655383800000|2022-06-16 12:50:00|2782.8|2782.8|2783.07|2783.07|2783.07|2783.07|2782.8|2782.8|0
1655383830000|2022-06-16 12:50:30|2782.95|2782.95|2782.95|2782.95|2782.95|2782.95|2782.95|2782.95|0
1655383840000|2022-06-16 12:50:40|2783.13|2783.13|2783.13|2783.13|2783.13|2783.13|2783.13|2783.13|0
1655383850000|2022-06-16 12:50:50|2782.95|2782.95|2782.7|2782.7|2782.95|2782.95|2782.7|2782.7|0
1655383880000|2022-06-16 12:51:20|2782.78|2782.78|2782.95|2782.95|2782.95|2782.95|2782.78|2782.78|0
1655383930000|2022-06-16 12:52:10|2782.78|2782.78|2782.65|2782.65|2782.87|2782.87|2782.65|2782.65|0
1655383940000|2022-06-16 12:52:20|2782.54|2782.54|2782.96|2782.96|2782.96|2782.96|2782.54|2782.54|0
1655383950000|2022-06-16 12:52:30|2782.88|2782.88|2782.96|2782.96|2782.96|2782.96|2782.88|2782.88|0
1655383960000|2022-06-16 12:52:40|2782.71|2782.71|2782.83|2782.83|2782.83|2782.83|2782.71|2782.71|0
1655383970000|2022-06-16 12:52:50|2783.01|2783.01|2783.17|2783.17|2783.17|2783.17|2783.01|2783.01|0
1655383980000|2022-06-16 12:53:00|2783.26|2783.26|2783.26|2783.26|2783.26|2783.26|2783.26|2783.26|0
1655383990000|2022-06-16 12:53:10|2783.66|2783.66|2783.66|2783.66|2783.66|2783.66|2783.66|2783.66|0
1655384000000|2022-06-16 12:53:20|2783.73|2783.73|2784.45|2784.45|2784.45|2784.45|2783.73|2783.73|0
1655384010000|2022-06-16 12:53:30|2784.58|2784.58|2784.83|2784.83|2784.83|2784.83|2784.56|2784.56|0
1655384030000|2022-06-16 12:53:50|2784.94|2784.94|2786.17|2786.17|2786.17|2786.17|2784.8|2784.8|0
1655384040000|2022-06-16 12:54:00|2786.25|2786.25|2786.47|2786.47|2786.47|2786.47|2786.25|2786.25|0
1655384050000|2022-06-16 12:54:10|2786.65|2786.65|2786.47|2786.47|2786.74|2786.74|2786.47|2786.47|0
1655384070000|2022-06-16 12:54:30|2786.07|2786.07|2786.07|2786.07|2786.07|2786.07|2786.07|2786.07|0
1655384080000|2022-06-16 12:54:40|2786.2|2786.2|2786.47|2786.47|2786.47|2786.47|2786.2|2786.2|0
1655384090000|2022-06-16 12:54:50|2786.38|2786.38|2786.38|2786.38|2786.38|2786.38|2786.38|2786.38|0
1655384110000|2022-06-16 12:55:10|2786.35|2786.35|2786.23|2786.23|2786.35|2786.35|2786.19|2786.19|0
1655384120000|2022-06-16 12:55:20|2786.16|2786.16|2786.3|2786.3|2786.3|2786.3|2786.16|2786.16|0
1655384140000|2022-06-16 12:55:40|2786.2|2786.2|2786.2|2786.2|2786.2|2786.2|2786.2|2786.2|0
1655384160000|2022-06-16 12:56:00|2786.27|2786.27|2786.2|2786.2|2786.27|2786.27|2786.2|2786.2|0
1655384170000|2022-06-16 12:56:10|2786.04|2786.04|2786.28|2786.28|2786.28|2786.28|2786.04|2786.04|0
1655384180000|2022-06-16 12:56:20|2786.36|2786.36|2786.98|2786.98|2786.98|2786.98|2786.36|2786.36|0
1655384190000|2022-06-16 12:56:30|2787.02|2787.02|2787.02|2787.02|2787.02|2787.02|2787.02|2787.02|0
1655384200000|2022-06-16 12:56:40|2786.98|2786.98|2786.98|2786.98|2786.98|2786.98|2786.98|2786.98|0
1655384210000|2022-06-16 12:56:50|2786.8|2786.8|2786.8|2786.8|2786.8|2786.8|2786.8|2786.8|0
1655384220000|2022-06-16 12:57:00|2786.69|2786.69|2786.5|2786.5|2786.69|2786.69|2786.5|2786.5|0
1655384240000|2022-06-16 12:57:20|2786.46|2786.46|2786.38|2786.38|2786.52|2786.52|2786.38|2786.38|0
1655384250000|2022-06-16 12:57:30|2786.28|2786.28|2786.33|2786.33|2786.33|2786.33|2786.28|2786.28|0
1655384280000|2022-06-16 12:58:00|2786.2|2786.2|2786.2|2786.2|2786.2|2786.2|2786.2|2786.2|0
1655384290000|2022-06-16 12:58:10|2785.93|2785.93|2785.84|2785.84|2785.93|2785.93|2785.84|2785.84|0
1655384300000|2022-06-16 12:58:20|2786.01|2786.01|2786.01|2786.01|2786.01|2786.01|2786.01|2786.01|0
1655384320000|2022-06-16 12:58:40|2785.84|2785.84|2785.84|2785.84|2785.84|2785.84|2785.84|2785.84|0
1655384330000|2022-06-16 12:58:50|2785.7|2785.7|2785.92|2785.92|2785.92|2785.92|2785.7|2785.7|0
1655384340000|2022-06-16 12:59:00|2786.05|2786.05|2785.99|2785.99|2786.05|2786.05|2785.94|2785.94|0
1655384380000|2022-06-16 12:59:40|2785.95|2785.95|2785.95|2785.95|2785.95|2785.95|2785.95|2785.95|0
1655384390000|2022-06-16 12:59:50|2786.18|2786.18|2786.18|2786.18|2786.18|2786.18|2786.18|2786.18|0
1655384400000|2022-06-16 13:00:00|2786.36|2786.36|2786.6|2786.6|2786.7|2786.7|2786.36|2786.36|0
1655384410000|2022-06-16 13:00:10|2786.33|2786.33|2786.59|2786.59|2786.59|2786.59|2786.33|2786.33|0
1655384420000|2022-06-16 13:00:20|2786.46|2786.46|2786.59|2786.59|2786.59|2786.59|2786.46|2786.46|0
1655384430000|2022-06-16 13:00:30|2786.48|2786.48|2786.4|2786.4|2786.48|2786.48|2786.4|2786.4|0
1655384440000|2022-06-16 13:00:40|2786.13|2786.13|2786.13|2786.13|2786.13|2786.13|2786.13|2786.13|0
1655384450000|2022-06-16 13:00:50|2785.97|2785.97|2785.79|2785.79|2785.97|2785.97|2785.79|2785.79|0
1655384460000|2022-06-16 13:01:00|2785.58|2785.58|2785.97|2785.97|2786.05|2786.05|2785.58|2785.58|0
1655384470000|2022-06-16 13:01:10|2785.57|2785.57|2785.57|2785.57|2785.57|2785.57|2785.57|2785.57|0
1655384490000|2022-06-16 13:01:30|2785.17|2785.17|2784.69|2784.69|2785.17|2785.17|2784.69|2784.69|0
1655384500000|2022-06-16 13:01:40|2784.48|2784.48|2784.3|2784.3|2784.48|2784.48|2784.3|2784.3|0
1655384510000|2022-06-16 13:01:50|2784.23|2784.23|2784.59|2784.59|2784.67|2784.67|2784.23|2784.23|0
1655384520000|2022-06-16 13:02:00|2784.62|2784.62|2784.83|2784.83|2784.93|2784.93|2784.62|2784.62|0
1655384530000|2022-06-16 13:02:10|2784.87|2784.87|2784.61|2784.61|2784.87|2784.87|2784.61|2784.61|0
1655384540000|2022-06-16 13:02:20|2784.74|2784.74|2785.37|2785.37|2785.37|2785.37|2784.74|2784.74|0
1655384550000|2022-06-16 13:02:30|2785.49|2785.49|2785.49|2785.49|2785.49|2785.49|2785.49|2785.49|0
1655384560000|2022-06-16 13:02:40|2784.96|2784.96|2785.1|2785.1|2785.14|2785.14|2784.96|2784.96|0
1655384570000|2022-06-16 13:02:50|2785.01|2785.01|2785.01|2785.01|2785.01|2785.01|2785.01|2785.01|0
1655384580000|2022-06-16 13:03:00|2785.09|2785.09|2785.09|2785.09|2785.09|2785.09|2785.09|2785.09|0
1655384590000|2022-06-16 13:03:10|2785.01|2785.01|2784.74|2784.74|2785.01|2785.01|2784.74|2784.74|0
1655384600000|2022-06-16 13:03:20|2784.66|2784.66|2784.79|2784.79|2784.79|2784.79|2784.66|2784.66|0
1655384620000|2022-06-16 13:03:40|2784.9|2784.9|2784.9|2784.9|2784.9|2784.9|2784.9|2784.9|0
1655384630000|2022-06-16 13:03:50|2784.98|2784.98|2785.26|2785.26|2785.26|2785.26|2784.98|2784.98|0
1655384660000|2022-06-16 13:04:20|2785.16|2785.16|2785.26|2785.26|2785.26|2785.26|2785.16|2785.16|0
1655384670000|2022-06-16 13:04:30|2785.03|2785.03|2784.99|2784.99|2785.03|2785.03|2784.99|2784.99|0
1655384680000|2022-06-16 13:04:40|2785.06|2785.06|2785.06|2785.06|2785.06|2785.06|2785.06|2785.06|0
1655384700000|2022-06-16 13:05:00|2785.27|2785.27|2785.76|2785.76|2785.76|2785.76|2785.27|2785.27|0
1655384710000|2022-06-16 13:05:10|2785.87|2785.87|2785.87|2785.87|2785.87|2785.87|2785.87|2785.87|0
1655384730000|2022-06-16 13:05:30|2785.84|2785.84|2785.84|2785.84|2785.84|2785.84|2785.84|2785.84|0
1655384740000|2022-06-16 13:05:40|2785.58|2785.58|2785.44|2785.44|2785.58|2785.58|2785.44|2785.44|0
1655384750000|2022-06-16 13:05:50|2785.58|2785.58|2785.58|2785.58|2785.58|2785.58|2785.58|2785.58|0
1655384760000|2022-06-16 13:06:00|2785.47|2785.47|2785.47|2785.47|2785.47|2785.47|2785.47|2785.47|0
1655384770000|2022-06-16 13:06:10|2785.1|2785.1|2784.64|2784.64|2785.19|2785.19|2784.64|2784.64|0
1655384790000|2022-06-16 13:06:30|2784.54|2784.54|2784.63|2784.63|2784.73|2784.73|2784.54|2784.54|0
1655384800000|2022-06-16 13:06:40|2784.47|2784.47|2784.39|2784.39|2784.47|2784.47|2784.39|2784.39|0
1655384810000|2022-06-16 13:06:50|2783.99|2783.99|2783.95|2783.95|2783.99|2783.99|2783.95|2783.95|0
1655384820000|2022-06-16 13:07:00|2783.61|2783.61|2783.14|2783.14|2783.61|2783.61|2783.14|2783.14|0
1655384830000|2022-06-16 13:07:10|2783.06|2783.06|2782.91|2782.91|2783.06|2783.06|2782.91|2782.91|0
1655384850000|2022-06-16 13:07:30|2782.7|2782.7|2782.7|2782.7|2782.7|2782.7|2782.7|2782.7|0
1655384860000|2022-06-16 13:07:40|2782.93|2782.93|2782.93|2782.93|2782.93|2782.93|2782.93|2782.93|0
1655384870000|2022-06-16 13:07:50|2783.11|2783.11|2783.38|2783.38|2783.38|2783.38|2783.11|2783.11|0
1655384880000|2022-06-16 13:08:00|2783.46|2783.46|2784.11|2784.11|2784.11|2784.11|2783.46|2783.46|0
1655384890000|2022-06-16 13:08:10|2784.28|2784.28|2784.36|2784.36|2784.36|2784.36|2784.28|2784.28|0
1655384900000|2022-06-16 13:08:20|2784.44|2784.44|2784.2|2784.2|2784.44|2784.44|2784.2|2784.2|0
1655384930000|2022-06-16 13:08:50|2783.85|2783.85|2783.85|2783.85|2783.85|2783.85|2783.85|2783.85|0
1655384950000|2022-06-16 13:09:10|2783.98|2783.98|2783.98|2783.98|2783.98|2783.98|2783.98|2783.98|0
1655384960000|2022-06-16 13:09:20|2784.11|2784.11|2784.03|2784.03|2784.11|2784.11|2784.03|2784.03|0
1655384980000|2022-06-16 13:09:40|2783.95|2783.95|2783.95|2783.95|2783.95|2783.95|2783.95|2783.95|0
1655384990000|2022-06-16 13:09:50|2784.16|2784.16|2784.16|2784.16|2784.16|2784.16|2784.16|2784.16|0
1655385000000|2022-06-16 13:10:00|2784.4|2784.4|2784.4|2784.4|2784.4|2784.4|2784.4|2784.4|0
1655385020000|2022-06-16 13:10:20|2784.49|2784.49|2784.49|2784.49|2784.49|2784.49|2784.49|2784.49|0
1655385040000|2022-06-16 13:10:40|2784.57|2784.57|2784.57|2784.57|2784.57|2784.57|2784.57|2784.57|0
1655385050000|2022-06-16 13:10:50|2784.44|2784.44|2784.44|2784.44|2784.44|2784.44|2784.44|2784.44|0
1655385070000|2022-06-16 13:11:10|2784.71|2784.71|2784.44|2784.44|2784.71|2784.71|2784.44|2784.44|0
1655385090000|2022-06-16 13:11:30|2784.6|2784.6|2784.6|2784.6|2784.6|2784.6|2784.6|2784.6|0
1655385100000|2022-06-16 13:11:40|2784.68|2784.68|2785.4|2785.4|2785.4|2785.4|2784.68|2784.68|0
1655385110000|2022-06-16 13:11:50|2785.32|2785.32|2785.68|2785.68|2785.68|2785.68|2785.32|2785.32|0
1655385120000|2022-06-16 13:12:00|2785.75|2785.75|2785.75|2785.75|2785.75|2785.75|2785.75|2785.75|0
1655385130000|2022-06-16 13:12:10|2785.83|2785.83|2786.04|2786.04|2786.04|2786.04|2785.83|2785.83|0
1655385210000|2022-06-16 13:13:30|2786.12|2786.12|2786.12|2786.12|2786.12|2786.12|2786.12|2786.12|0
1655385220000|2022-06-16 13:13:40|2786.2|2786.2|2786.2|2786.2|2786.2|2786.2|2786.2|2786.2|0
1655385240000|2022-06-16 13:14:00|2786.33|2786.33|2786.33|2786.33|2786.33|2786.33|2786.33|2786.33|0
1655385250000|2022-06-16 13:14:10|2786.24|2786.24|2786.24|2786.24|2786.24|2786.24|2786.24|2786.24|0
1655385260000|2022-06-16 13:14:20|2786.32|2786.32|2786.24|2786.24|2786.32|2786.32|2786.24|2786.24|0
1655385270000|2022-06-16 13:14:30|2786.28|2786.28|2786.28|2786.28|2786.28|2786.28|2786.28|2786.28|0
1655385280000|2022-06-16 13:14:40|2786.38|2786.38|2786.38|2786.38|2786.38|2786.38|2786.38|2786.38|0
1655385290000|2022-06-16 13:14:50|2786.53|2786.53|2786.53|2786.53|2786.53|2786.53|2786.53|2786.53|0
1655385300000|2022-06-16 13:15:00|2786.6|2786.6|2786.67|2786.67|2786.71|2786.71|2786.6|2786.6|0
1655385310000|2022-06-16 13:15:10|2786.71|2786.71|2786.5|2786.5|2786.71|2786.71|2786.5|2786.5|0
1655385330000|2022-06-16 13:15:30|2786.57|2786.57|2786.29|2786.29|2786.57|2786.57|2786.29|2786.29|0
1655385340000|2022-06-16 13:15:40|2786.42|2786.42|2786.5|2786.5|2786.5|2786.5|2786.42|2786.42|0
1655385360000|2022-06-16 13:16:00|2786.61|2786.61|2786.61|2786.61|2786.61|2786.61|2786.61|2786.61|0
1655385370000|2022-06-16 13:16:10|2786.59|2786.59|2786.48|2786.48|2786.59|2786.59|2786.48|2786.48|0
1655385380000|2022-06-16 13:16:20|2786.37|2786.37|2786.47|2786.47|2786.47|2786.47|2786.29|2786.29|0
1655385390000|2022-06-16 13:16:30|2786.63|2786.63|2786.71|2786.71|2786.71|2786.71|2786.55|2786.55|0
1655385400000|2022-06-16 13:16:40|2786.84|2786.84|2786.45|2786.45|2786.84|2786.84|2786.45|2786.45|0
1655385410000|2022-06-16 13:16:50|2786.25|2786.25|2786.25|2786.25|2786.25|2786.25|2786.03|2786.03|0
1655385430000|2022-06-16 13:17:10|2786.15|2786.15|2786.15|2786.15|2786.15|2786.15|2786.15|2786.15|0
1655385460000|2022-06-16 13:17:40|2786.27|2786.27|2786.27|2786.27|2786.27|2786.27|2786.27|2786.27|0
1655385480000|2022-06-16 13:18:00|2786.23|2786.23|2786.09|2786.09|2786.23|2786.23|2786.09|2786.09|0
1655385490000|2022-06-16 13:18:10|2786.23|2786.23|2786.15|2786.15|2786.23|2786.23|2786.15|2786.15|0
1655385500000|2022-06-16 13:18:20|2786.28|2786.28|2787.41|2787.41|2787.41|2787.41|2786.28|2786.28|0
1655385510000|2022-06-16 13:18:30|2787.67|2787.67|2788.31|2788.31|2788.31|2788.31|2787.67|2787.67|0
1655385530000|2022-06-16 13:18:50|2788.21|2788.21|2788.21|2788.21|2788.21|2788.21|2788.21|2788.21|0
1655385550000|2022-06-16 13:19:10|2788.13|2788.13|2788.13|2788.13|2788.13|2788.13|2788.13|2788.13|0
1655385580000|2022-06-16 13:19:40|2788.15|2788.15|2787.75|2787.75|2788.15|2788.15|2787.75|2787.75|0
1655385600000|2022-06-16 13:20:00|2787.85|2787.85|2787.75|2787.75|2787.85|2787.85|2787.75|2787.75|0
1655385610000|2022-06-16 13:20:10|2788.02|2788.02|2787.9|2787.9|2788.02|2788.02|2787.9|2787.9|0
1655385630000|2022-06-16 13:20:30|2787.7|2787.7|2787.7|2787.7|2787.7|2787.7|2787.7|2787.7|0
1655385640000|2022-06-16 13:20:40|2787.63|2787.63|2787.63|2787.63|2787.63|2787.63|2787.55|2787.55|0
1655385650000|2022-06-16 13:20:50|2787.52|2787.52|2787.26|2787.26|2787.52|2787.52|2787.26|2787.26|0
1655385660000|2022-06-16 13:21:00|2787.18|2787.18|2787.18|2787.18|2787.18|2787.18|2787.1|2787.1|0
1655385710000|2022-06-16 13:21:50|2786.85|2786.85|2786.98|2786.98|2786.98|2786.98|2786.85|2786.85|0
1655385720000|2022-06-16 13:22:00|2787.06|2787.06|2787.51|2787.51|2787.61|2787.61|2787.06|2787.06|0
1655385730000|2022-06-16 13:22:10|2787.59|2787.59|2787.59|2787.59|2787.59|2787.59|2787.59|2787.59|0
1655385740000|2022-06-16 13:22:20|2787.51|2787.51|2787.51|2787.51|2787.51|2787.51|2787.51|2787.51|0
1655385760000|2022-06-16 13:22:40|2787.84|2787.84|2787.99|2787.99|2788.05|2788.05|2787.84|2787.84|0
1655385770000|2022-06-16 13:22:50|2787.91|2787.91|2787.68|2787.68|2787.91|2787.91|2787.68|2787.68|0
1655385780000|2022-06-16 13:23:00|2787.75|2787.75|2787.75|2787.75|2787.75|2787.75|2787.75|2787.75|0
1655385790000|2022-06-16 13:23:10|2787.49|2787.49|2787.3|2787.3|2787.49|2787.49|2787.3|2787.3|0
1655385800000|2022-06-16 13:23:20|2787.19|2787.19|2786.92|2786.92|2787.19|2787.19|2786.92|2786.92|0
1655385820000|2022-06-16 13:23:40|2786.82|2786.82|2786.92|2786.92|2786.92|2786.92|2786.82|2786.82|0
1655385840000|2022-06-16 13:24:00|2786.74|2786.74|2786.85|2786.85|2786.85|2786.85|2786.74|2786.74|0
1655385850000|2022-06-16 13:24:10|2786.77|2786.77|2786.77|2786.77|2786.77|2786.77|2786.77|2786.77|0
1655385870000|2022-06-16 13:24:30|2786.88|2786.88|2788.21|2788.21|2788.21|2788.21|2786.88|2786.88|0
1655385880000|2022-06-16 13:24:40|2788.48|2788.48|2788.08|2788.08|2788.48|2788.48|2787.92|2787.92|0
1655385890000|2022-06-16 13:24:50|2787.95|2787.95|2787.74|2787.74|2787.95|2787.95|2787.74|2787.74|0
1655385900000|2022-06-16 13:25:00|2788.14|2788.14|2788.14|2788.14|2788.14|2788.14|2788.14|2788.14|0
1655385910000|2022-06-16 13:25:10|2788|2788|2787.7|2787.7|2788|2788|2787.7|2787.7|0
1655385920000|2022-06-16 13:25:20|2787.83|2787.83|2787.83|2787.83|2787.83|2787.83|2787.83|2787.83|0
1655385950000|2022-06-16 13:25:50|2787.9|2787.9|2787.86|2787.86|2787.9|2787.9|2787.86|2787.86|0
1655385960000|2022-06-16 13:26:00|2787.82|2787.82|2787.62|2787.62|2787.82|2787.82|2787.62|2787.62|0
1655385990000|2022-06-16 13:26:30|2787.85|2787.85|2787.85|2787.85|2787.85|2787.85|2787.85|2787.85|0
1655386000000|2022-06-16 13:26:40|2787.99|2787.99|2787.99|2787.99|2787.99|2787.99|2787.99|2787.99|0
1655386020000|2022-06-16 13:27:00|2787.88|2787.88|2788.39|2788.39|2788.39|2788.39|2787.88|2787.88|0
1655386030000|2022-06-16 13:27:10|2788.52|2788.52|2788.86|2788.86|2788.86|2788.86|2788.52|2788.52|0
1655386040000|2022-06-16 13:27:20|2788.78|2788.78|2788.78|2788.78|2788.78|2788.78|2788.78|2788.78|0
1655386050000|2022-06-16 13:27:30|2788.89|2788.89|2788.89|2788.89|2788.89|2788.89|2788.89|2788.89|0
1655386060000|2022-06-16 13:27:40|2788.78|2788.78|2788.67|2788.67|2788.78|2788.78|2788.67|2788.67|0
1655386070000|2022-06-16 13:27:50|2788.59|2788.59|2788.46|2788.46|2788.59|2788.59|2788.46|2788.46|0
1655386080000|2022-06-16 13:28:00|2788.41|2788.41|2788.41|2788.41|2788.41|2788.41|2788.41|2788.41|0
1655386100000|2022-06-16 13:28:20|2788.26|2788.26|2788.26|2788.26|2788.26|2788.26|2788.26|2788.26|0
1655386110000|2022-06-16 13:28:30|2788.47|2788.47|2788.47|2788.47|2788.47|2788.47|2788.47|2788.47|0
1655386140000|2022-06-16 13:29:00|2788.56|2788.56|2788.65|2788.65|2788.65|2788.65|2788.56|2788.56|0
1655386150000|2022-06-16 13:29:10|2788.57|2788.57|2788.35|2788.35|2788.66|2788.66|2788.22|2788.22|0
1655386160000|2022-06-16 13:29:20|2787.98|2787.98|2787.98|2787.98|2787.98|2787.98|2787.98|2787.98|0
1655386170000|2022-06-16 13:29:30|2787.88|2787.88|2787.64|2787.64|2787.88|2787.88|2787.64|2787.64|0
1655386180000|2022-06-16 13:29:40|2787.85|2787.85|2787.85|2787.85|2787.85|2787.85|2787.85|2787.85|0
1655386190000|2022-06-16 13:29:50|2787.77|2787.77|2787.77|2787.77|2787.77|2787.77|2787.77|2787.77|0
1655386200000|2022-06-16 13:30:00|2787.53|2787.53|2787.18|2787.18|2787.61|2787.61|2787.18|2787.18|0
1655386210000|2022-06-16 13:30:10|2787.1|2787.1|2786.89|2786.89|2787.32|2787.32|2786.89|2786.89|0
1655386220000|2022-06-16 13:30:20|2786.86|2786.86|2787.29|2787.29|2787.46|2787.46|2786.86|2786.86|0
1655386230000|2022-06-16 13:30:30|2787.37|2787.37|2787.76|2787.76|2787.76|2787.76|2787.37|2787.37|0
1655386240000|2022-06-16 13:30:40|2787.83|2787.83|2787.68|2787.68|2787.83|2787.83|2787.68|2787.68|0
1655386250000|2022-06-16 13:30:50|2787.64|2787.64|2787.9|2787.9|2787.9|2787.9|2787.64|2787.64|0
1655386260000|2022-06-16 13:31:00|2787.83|2787.83|2787.71|2787.71|2787.9|2787.9|2787.71|2787.71|0
1655386270000|2022-06-16 13:31:10|2787.63|2787.63|2787.81|2787.81|2787.81|2787.81|2787.63|2787.63|0
1655386290000|2022-06-16 13:31:30|2787.75|2787.75|2787.97|2787.97|2787.97|2787.97|2787.57|2787.57|0
1655386300000|2022-06-16 13:31:40|2788.05|2788.05|2788.05|2788.05|2788.05|2788.05|2788.05|2788.05|0
1655386310000|2022-06-16 13:31:50|2787.91|2787.91|2787.6|2787.6|2787.91|2787.91|2787.6|2787.6|0
1655386320000|2022-06-16 13:32:00|2787.52|2787.52|2787.08|2787.08|2787.56|2787.56|2787.08|2787.08|0
1655386330000|2022-06-16 13:32:10|2787.15|2787.15|2787.63|2787.63|2787.63|2787.63|2787.15|2787.15|0
1655386340000|2022-06-16 13:32:20|2787.5|2787.5|2787.55|2787.55|2787.77|2787.77|2787.5|2787.5|0
1655386350000|2022-06-16 13:32:30|2787.82|2787.82|2787.85|2787.85|2787.93|2787.93|2787.82|2787.82|0
1655386360000|2022-06-16 13:32:40|2787.92|2787.92|2788.1|2788.1|2788.1|2788.1|2787.92|2787.92|0
1655386370000|2022-06-16 13:32:50|2788.02|2788.02|2787.94|2787.94|2788.02|2788.02|2787.94|2787.94|0
1655386380000|2022-06-16 13:33:00|2787.76|2787.76|2787.88|2787.88|2787.88|2787.88|2787.76|2787.76|0
1655386400000|2022-06-16 13:33:20|2787.78|2787.78|2787.51|2787.51|2787.78|2787.78|2787.51|2787.51|0
1655386410000|2022-06-16 13:33:30|2787.34|2787.34|2786.95|2786.95|2787.34|2787.34|2786.95|2786.95|0
1655386420000|2022-06-16 13:33:40|2786.82|2786.82|2786.75|2786.75|2786.82|2786.82|2786.66|2786.66|0
1655386430000|2022-06-16 13:33:50|2786.64|2786.64|2786.04|2786.04|2786.64|2786.64|2785.96|2785.96|0
1655386440000|2022-06-16 13:34:00|2785.94|2785.94|2785.44|2785.44|2785.94|2785.94|2785.44|2785.44|0
1655386450000|2022-06-16 13:34:10|2785.3|2785.3|2785.29|2785.29|2785.33|2785.33|2785.19|2785.19|0
1655386460000|2022-06-16 13:34:20|2784.88|2784.88|2784.01|2784.01|2784.88|2784.88|2784.01|2784.01|0
1655386470000|2022-06-16 13:34:30|2783.93|2783.93|2783.22|2783.22|2783.93|2783.93|2783.22|2783.22|0
1655386480000|2022-06-16 13:34:40|2783.14|2783.14|2783.27|2783.27|2783.27|2783.27|2783.14|2783.14|0
1655386490000|2022-06-16 13:34:50|2783.17|2783.17|2783.09|2783.09|2783.17|2783.17|2783.09|2783.09|0
1655386510000|2022-06-16 13:35:10|2782.99|2782.99|2783.03|2783.03|2783.03|2783.03|2782.99|2782.99|0
1655386520000|2022-06-16 13:35:20|2783.13|2783.13|2783.16|2783.16|2783.29|2783.29|2783.13|2783.13|0
1655386530000|2022-06-16 13:35:30|2783.3|2783.3|2783.88|2783.88|2783.88|2783.88|2783.3|2783.3|0
1655386540000|2022-06-16 13:35:40|2783.97|2783.97|2783.97|2783.97|2783.97|2783.97|2783.97|2783.97|0
1655386550000|2022-06-16 13:35:50|2784.15|2784.15|2784.26|2784.26|2784.26|2784.26|2784.15|2784.15|0
1655386560000|2022-06-16 13:36:00|2784.47|2784.47|2784.73|2784.73|2784.73|2784.73|2784.47|2784.47|0
1655386590000|2022-06-16 13:36:30|2784.58|2784.58|2784.58|2784.58|2784.58|2784.58|2784.58|2784.58|0
1655386600000|2022-06-16 13:36:40|2784.54|2784.54|2784.26|2784.26|2784.54|2784.54|2784.26|2784.26|0
1655386610000|2022-06-16 13:36:50|2784.23|2784.23|2784.92|2784.92|2785.15|2785.15|2784.11|2784.11|0
1655386620000|2022-06-16 13:37:00|2784.79|2784.79|2784.65|2784.65|2784.79|2784.79|2784.65|2784.65|0
1655386640000|2022-06-16 13:37:20|2785.05|2785.05|2784.79|2784.79|2785.05|2785.05|2784.79|2784.79|0
1655386650000|2022-06-16 13:37:30|2784.6|2784.6|2784.67|2784.67|2784.67|2784.67|2784.6|2784.6|0
1655386660000|2022-06-16 13:37:40|2784.63|2784.63|2784.63|2784.63|2784.63|2784.63|2784.63|2784.63|0
1655386680000|2022-06-16 13:38:00|2784.76|2784.76|2784.54|2784.54|2784.76|2784.76|2784.54|2784.54|0
1655386690000|2022-06-16 13:38:10|2784.2|2784.2|2784.6|2784.6|2784.6|2784.6|2784.2|2784.2|0
1655386700000|2022-06-16 13:38:20|2784.73|2784.73|2784.59|2784.59|2784.73|2784.73|2784.59|2784.59|0
1655386710000|2022-06-16 13:38:30|2784.51|2784.51|2784.77|2784.77|2784.77|2784.77|2784.51|2784.51|0
1655386720000|2022-06-16 13:38:40|2784.9|2784.9|2785.03|2785.03|2785.03|2785.03|2784.9|2784.9|0
1655386730000|2022-06-16 13:38:50|2785.19|2785.19|2784.68|2784.68|2785.19|2785.19|2784.68|2784.68|0
1655386740000|2022-06-16 13:39:00|2784.55|2784.55|2784.15|2784.15|2784.55|2784.55|2784.15|2784.15|0
1655386750000|2022-06-16 13:39:10|2784.08|2784.08|2783.95|2783.95|2784.08|2784.08|2783.77|2783.77|0
1655386770000|2022-06-16 13:39:30|2784.02|2784.02|2784.02|2784.02|2784.02|2784.02|2784.02|2784.02|0
1655386780000|2022-06-16 13:39:40|2783.94|2783.94|2783.84|2783.84|2783.94|2783.94|2783.76|2783.76|0
1655386790000|2022-06-16 13:39:50|2783.68|2783.68|2783.88|2783.88|2783.88|2783.88|2783.68|2783.68|0
1655386800000|2022-06-16 13:40:00|2783.74|2783.74|2783.64|2783.64|2783.75|2783.75|2783.62|2783.62|0
1655386810000|2022-06-16 13:40:10|2783.91|2783.91|2783.82|2783.82|2783.91|2783.91|2783.82|2783.82|0
1655386820000|2022-06-16 13:40:20|2783.67|2783.67|2783.57|2783.57|2783.67|2783.67|2783.57|2783.57|0
1655386830000|2022-06-16 13:40:30|2783.47|2783.47|2782.77|2782.77|2783.47|2783.47|2782.77|2782.77|0
1655386850000|2022-06-16 13:40:50|2782.9|2782.9|2782.9|2782.9|2782.9|2782.9|2782.9|2782.9|0
1655386860000|2022-06-16 13:41:00|2782.8|2782.8|2782.71|2782.71|2782.8|2782.8|2782.56|2782.56|0
1655386870000|2022-06-16 13:41:10|2782.79|2782.79|2782.79|2782.79|2782.79|2782.79|2782.79|2782.79|0
1655386890000|2022-06-16 13:41:30|2782.69|2782.69|2782.47|2782.47|2782.69|2782.69|2782.47|2782.47|0
1655386900000|2022-06-16 13:41:40|2782.39|2782.39|2782.2|2782.2|2782.39|2782.39|2782.2|2782.2|0
1655386910000|2022-06-16 13:41:50|2782.41|2782.41|2782.7|2782.7|2782.81|2782.81|2782.41|2782.41|0
1655386920000|2022-06-16 13:42:00|2782.54|2782.54|2782.62|2782.62|2782.62|2782.62|2782.54|2782.54|0
1655386930000|2022-06-16 13:42:10|2782.73|2782.73|2782.8|2782.8|2782.8|2782.8|2782.59|2782.59|0
1655386940000|2022-06-16 13:42:20|2782.99|2782.99|2783.2|2783.2|2783.2|2783.2|2782.99|2782.99|0
1655386950000|2022-06-16 13:42:30|2783.23|2783.23|2783.76|2783.76|2783.76|2783.76|2783.23|2783.23|0
1655386960000|2022-06-16 13:42:40|2783.66|2783.66|2783.5|2783.5|2783.66|2783.66|2783.5|2783.5|0
1655386970000|2022-06-16 13:42:50|2783.36|2783.36|2782.93|2782.93|2783.36|2783.36|2782.93|2782.93|0
1655386980000|2022-06-16 13:43:00|2782.89|2782.89|2782.81|2782.81|2782.89|2782.89|2782.81|2782.81|0
1655386990000|2022-06-16 13:43:10|2782.7|2782.7|2782.7|2782.7|2782.7|2782.7|2782.7|2782.7|0
1655387010000|2022-06-16 13:43:30|2782.74|2782.74|2782.74|2782.74|2782.74|2782.74|2782.74|2782.74|0
1655387020000|2022-06-16 13:43:40|2782.48|2782.48|2781.7|2781.7|2782.48|2782.48|2781.57|2781.57|0
1655387030000|2022-06-16 13:43:50|2782.24|2782.24|2782.24|2782.24|2782.24|2782.24|2782.1|2782.1|0
1655387040000|2022-06-16 13:44:00|2782.16|2782.16|2782.16|2782.16|2782.16|2782.16|2782.16|2782.16|0
1655387050000|2022-06-16 13:44:10|2782.02|2782.02|2782.32|2782.32|2782.32|2782.32|2782.02|2782.02|0
1655387060000|2022-06-16 13:44:20|2781.92|2781.92|2782.02|2782.02|2782.02|2782.02|2781.92|2781.92|0
1655387070000|2022-06-16 13:44:30|2781.81|2781.81|2781.81|2781.81|2781.81|2781.81|2781.81|2781.81|0
1655387080000|2022-06-16 13:44:40|2781.73|2781.73|2781.73|2781.73|2781.73|2781.73|2781.73|2781.73|0
1655387090000|2022-06-16 13:44:50|2781.62|2781.62|2781.58|2781.58|2781.7|2781.7|2781.58|2781.58|0
1655387100000|2022-06-16 13:45:00|2781.98|2781.98|2781.91|2781.91|2782.18|2782.18|2781.91|2781.91|0
1655387110000|2022-06-16 13:45:10|2782|2782|2782.57|2782.57|2782.57|2782.57|2782|2782|0
1655387120000|2022-06-16 13:45:20|2782.72|2782.72|2783.86|2783.86|2783.86|2783.86|2782.64|2782.64|0
1655387130000|2022-06-16 13:45:30|2783.9|2783.9|2783.9|2783.9|2783.9|2783.9|2783.9|2783.9|0
1655387140000|2022-06-16 13:45:40|2783.97|2783.97|2783.97|2783.97|2783.97|2783.97|2783.97|2783.97|0
1655387150000|2022-06-16 13:45:50|2784.04|2784.04|2784.04|2784.04|2784.04|2784.04|2784.04|2784.04|0
1655387160000|2022-06-16 13:46:00|2784.25|2784.25|2784.17|2784.17|2784.25|2784.25|2784.17|2784.17|0
1655387170000|2022-06-16 13:46:10|2784.07|2784.07|2783.82|2783.82|2784.07|2784.07|2783.82|2783.82|0
1655387180000|2022-06-16 13:46:20|2783.8|2783.8|2783.8|2783.8|2783.8|2783.8|2783.8|2783.8|0
1655387200000|2022-06-16 13:46:40|2783.73|2783.73|2783.76|2783.76|2783.84|2783.84|2783.73|2783.73|0
1655387210000|2022-06-16 13:46:50|2783.63|2783.63|2783.84|2783.84|2783.84|2783.84|2783.63|2783.63|0
1655387240000|2022-06-16 13:47:20|2784.9|2784.9|2784.9|2784.9|2784.9|2784.9|2784.9|2784.9|0
1655387250000|2022-06-16 13:47:30|2785.17|2785.17|2785.17|2785.17|2785.17|2785.17|2785.17|2785.17|0
1655387260000|2022-06-16 13:47:40|2785.27|2785.27|2785.91|2785.91|2785.91|2785.91|2785.27|2785.27|0
1655387270000|2022-06-16 13:47:50|2786.02|2786.02|2785.92|2785.92|2786.02|2786.02|2785.92|2785.92|0
1655387280000|2022-06-16 13:48:00|2785.73|2785.73|2785.44|2785.44|2785.73|2785.73|2785.44|2785.44|0
1655387290000|2022-06-16 13:48:10|2785.57|2785.57|2785.57|2785.57|2785.57|2785.57|2785.57|2785.57|0
1655387300000|2022-06-16 13:48:20|2785.49|2785.49|2786.12|2786.12|2786.12|2786.12|2785.31|2785.31|0
1655387310000|2022-06-16 13:48:30|2786.23|2786.23|2786.38|2786.38|2786.38|2786.38|2786.23|2786.23|0
1655387320000|2022-06-16 13:48:40|2786.51|2786.51|2786.64|2786.64|2786.64|2786.64|2786.51|2786.51|0
1655387330000|2022-06-16 13:48:50|2786.51|2786.51|2786.51|2786.51|2786.51|2786.51|2786.51|2786.51|0
1655387350000|2022-06-16 13:49:10|2786.59|2786.59|2786.46|2786.46|2786.59|2786.59|2786.46|2786.46|0
1655387370000|2022-06-16 13:49:30|2786.9|2786.9|2787.01|2787.01|2787.09|2787.09|2786.9|2786.9|0
1655387380000|2022-06-16 13:49:40|2787.14|2787.14|2787.28|2787.28|2787.28|2787.28|2787.14|2787.14|0
1655387390000|2022-06-16 13:49:50|2787.01|2787.01|2786.88|2786.88|2787.01|2787.01|2786.88|2786.88|0
1655387400000|2022-06-16 13:50:00|2786.99|2786.99|2786.75|2786.75|2787.09|2787.09|2786.75|2786.75|0
1655387410000|2022-06-16 13:50:10|2786.54|2786.54|2786.14|2786.14|2786.54|2786.54|2786.01|2786.01|0
1655387420000|2022-06-16 13:50:20|2786.06|2786.06|2786.14|2786.14|2786.14|2786.14|2785.98|2785.98|0
1655387430000|2022-06-16 13:50:30|2785.87|2785.87|2785.77|2785.77|2785.87|2785.87|2785.74|2785.74|0
1655387440000|2022-06-16 13:50:40|2785.65|2785.65|2785.54|2785.54|2785.65|2785.65|2785.54|2785.54|0
1655387450000|2022-06-16 13:50:50|2785.43|2785.43|2785.33|2785.33|2785.43|2785.43|2785.33|2785.33|0
1655387460000|2022-06-16 13:51:00|2785.07|2785.07|2784.89|2784.89|2785.07|2785.07|2784.89|2784.89|0
1655387470000|2022-06-16 13:51:10|2785.02|2785.02|2785.02|2785.02|2785.02|2785.02|2785.02|2785.02|0
1655387480000|2022-06-16 13:51:20|2784.89|2784.89|2784.89|2784.89|2784.89|2784.89|2784.89|2784.89|0
1655387500000|2022-06-16 13:51:40|2784.71|2784.71|2784.43|2784.43|2784.71|2784.71|2784.43|2784.43|0
1655387510000|2022-06-16 13:51:50|2784.33|2784.33|2784.43|2784.43|2784.43|2784.43|2784.33|2784.33|0
1655387520000|2022-06-16 13:52:00|2784.56|2784.56|2784.78|2784.78|2784.78|2784.78|2784.56|2784.56|0
1655387550000|2022-06-16 13:52:30|2784.64|2784.64|2784.47|2784.47|2784.64|2784.64|2784.47|2784.47|0
1655387560000|2022-06-16 13:52:40|2784.2|2784.2|2784.6|2784.6|2784.6|2784.6|2784.2|2784.2|0
1655387570000|2022-06-16 13:52:50|2784.73|2784.73|2784.9|2784.9|2785|2785|2784.73|2784.73|0
1655387580000|2022-06-16 13:53:00|2784.99|2784.99|2784.91|2784.91|2784.99|2784.99|2784.91|2784.91|0
1655387590000|2022-06-16 13:53:10|2785.05|2785.05|2785.18|2785.18|2785.18|2785.18|2785.05|2785.05|0
1655387600000|2022-06-16 13:53:20|2785.34|2785.34|2785.87|2785.87|2785.95|2785.95|2785.34|2785.34|0
1655387610000|2022-06-16 13:53:30|2785.98|2785.98|2785.79|2785.79|2785.98|2785.98|2785.79|2785.79|0
1655387620000|2022-06-16 13:53:40|2785.87|2785.87|2785.87|2785.87|2785.87|2785.87|2785.87|2785.87|0
1655387630000|2022-06-16 13:53:50|2785.79|2785.79|2785.34|2785.34|2785.79|2785.79|2785.34|2785.34|0
1655387640000|2022-06-16 13:54:00|2785.22|2785.22|2785.22|2785.22|2785.22|2785.22|2785.22|2785.22|0
1655387660000|2022-06-16 13:54:20|2785.48|2785.48|2785.56|2785.56|2785.56|2785.56|2785.48|2785.48|0
1655387670000|2022-06-16 13:54:30|2785.63|2785.63|2785.85|2785.85|2785.85|2785.85|2785.56|2785.56|0
1655387690000|2022-06-16 13:54:50|2785.77|2785.77|2785.77|2785.77|2785.77|2785.77|2785.77|2785.77|0
1655387700000|2022-06-16 13:55:00|2786.15|2786.15|2786.24|2786.24|2786.24|2786.24|2786.15|2786.15|0
1655387710000|2022-06-16 13:55:10|2786.37|2786.37|2787.09|2787.09|2787.09|2787.09|2786.37|2786.37|0
1655387720000|2022-06-16 13:55:20|2787.02|2787.02|2787.19|2787.19|2787.19|2787.19|2787.02|2787.02|0
1655387730000|2022-06-16 13:55:30|2787.1|2787.1|2787.1|2787.1|2787.1|2787.1|2787.1|2787.1|0
1655387740000|2022-06-16 13:55:40|2786.94|2786.94|2786.83|2786.83|2786.94|2786.94|2786.83|2786.83|0
1655387760000|2022-06-16 13:56:00|2786.73|2786.73|2786.84|2786.84|2786.84|2786.84|2786.73|2786.73|0
1655387770000|2022-06-16 13:56:10|2787.14|2787.14|2787.14|2787.14|2787.14|2787.14|2787.14|2787.14|0
1655387780000|2022-06-16 13:56:20|2787.04|2787.04|2786.99|2786.99|2787.04|2787.04|2786.99|2786.99|0
1655387790000|2022-06-16 13:56:30|2787.07|2787.07|2787.07|2787.07|2787.07|2787.07|2787.07|2787.07|0
1655387800000|2022-06-16 13:56:40|2787.04|2787.04|2787.04|2787.04|2787.04|2787.04|2787.04|2787.04|0
1655387810000|2022-06-16 13:56:50|2787.14|2787.14|2787.85|2787.85|2787.85|2787.85|2787.14|2787.14|0
1655387820000|2022-06-16 13:57:00|2787.75|2787.75|2787.98|2787.98|2788.03|2788.03|2787.75|2787.75|0
1655387830000|2022-06-16 13:57:10|2787.78|2787.78|2787.85|2787.85|2787.85|2787.85|2787.78|2787.78|0
1655387850000|2022-06-16 13:57:30|2788.01|2788.01|2788.01|2788.01|2788.01|2788.01|2788.01|2788.01|0
1655387870000|2022-06-16 13:57:50|2788.15|2788.15|2788|2788|2788.15|2788.15|2787.89|2787.89|0
1655387890000|2022-06-16 13:58:10|2788.25|2788.25|2788.25|2788.25|2788.25|2788.25|2788.25|2788.25|0
1655387910000|2022-06-16 13:58:30|2788.15|2788.15|2788.15|2788.15|2788.15|2788.15|2788.15|2788.15|0
1655387920000|2022-06-16 13:58:40|2788.22|2788.22|2788.56|2788.56|2788.56|2788.56|2787.83|2787.83|0
1655387930000|2022-06-16 13:58:50|2788.69|2788.69|2788.5|2788.5|2788.69|2788.69|2788.5|2788.5|0
1655387940000|2022-06-16 13:59:00|2788.61|2788.61|2788.94|2788.94|2789.06|2789.06|2788.61|2788.61|0
1655387950000|2022-06-16 13:59:10|2789.02|2789.02|2788.94|2788.94|2789.16|2789.16|2788.89|2788.89|0
1655387960000|2022-06-16 13:59:20|2789.03|2789.03|2789.5|2789.5|2789.5|2789.5|2789.03|2789.03|0
1655387970000|2022-06-16 13:59:30|2789.59|2789.59|2789.64|2789.64|2789.64|2789.64|2789.59|2789.59|0
1655387980000|2022-06-16 13:59:40|2789.59|2789.59|2789.49|2789.49|2789.59|2789.59|2789.49|2789.49|0
1655387990000|2022-06-16 13:59:50|2789.41|2789.41|2789.35|2789.35|2789.45|2789.45|2789.35|2789.35|0
1655388000000|2022-06-16 14:00:00|2789.28|2789.28|2787.62|2787.62|2789.28|2789.28|2787.62|2787.62|0
1655388010000|2022-06-16 14:00:10|2787.43|2787.43|2786.61|2786.61|2787.43|2787.43|2786.61|2786.61|0
1655388020000|2022-06-16 14:00:20|2786.47|2786.47|2786.47|2786.47|2786.47|2786.47|2786.47|2786.47|0
1655388030000|2022-06-16 14:00:30|2786.26|2786.26|2785.61|2785.61|2786.26|2786.26|2785.61|2785.61|0
1655388040000|2022-06-16 14:00:40|2785.73|2785.73|2785.73|2785.73|2785.73|2785.73|2785.73|2785.73|0
1655388060000|2022-06-16 14:01:00|2785.57|2785.57|2785.55|2785.55|2785.57|2785.57|2785.55|2785.55|0
1655388090000|2022-06-16 14:01:30|2785.68|2785.68|2785.81|2785.81|2785.92|2785.92|2785.68|2785.68|0
1655388100000|2022-06-16 14:01:40|2785.97|2785.97|2785.97|2785.97|2785.97|2785.97|2785.97|2785.97|0
1655388110000|2022-06-16 14:01:50|2785.86|2785.86|2786.25|2786.25|2786.25|2786.25|2785.86|2785.86|0
1655388120000|2022-06-16 14:02:00|2786.34|2786.34|2786.13|2786.13|2786.34|2786.34|2786.13|2786.13|0
1655388130000|2022-06-16 14:02:10|2786.05|2786.05|2786.05|2786.05|2786.05|2786.05|2786.05|2786.05|0
1655388140000|2022-06-16 14:02:20|2785.98|2785.98|2785.9|2785.9|2785.98|2785.98|2785.9|2785.9|0
1655388150000|2022-06-16 14:02:30|2786.04|2786.04|2786.04|2786.04|2786.04|2786.04|2786.04|2786.04|0
1655388160000|2022-06-16 14:02:40|2786.11|2786.11|2785.84|2785.84|2786.11|2786.11|2785.84|2785.84|0
1655388180000|2022-06-16 14:03:00|2785.44|2785.44|2784.2|2784.2|2785.44|2785.44|2784.2|2784.2|0
1655388190000|2022-06-16 14:03:10|2784.12|2784.12|2784.12|2784.12|2784.12|2784.12|2784.12|2784.12|0
1655388210000|2022-06-16 14:03:30|2784.2|2784.2|2784.41|2784.41|2784.41|2784.41|2784.2|2784.2|0
1655388220000|2022-06-16 14:03:40|2784.49|2784.49|2784.56|2784.56|2784.56|2784.56|2784.49|2784.49|0
1655388230000|2022-06-16 14:03:50|2784.46|2784.46|2784.59|2784.59|2784.59|2784.59|2784.46|2784.46|0
1655388240000|2022-06-16 14:04:00|2784.67|2784.67|2785.84|2785.84|2785.84|2785.84|2784.67|2784.67|0
1655388270000|2022-06-16 14:04:30|2785.92|2785.92|2785.92|2785.92|2785.92|2785.92|2785.92|2785.92|0
1655388280000|2022-06-16 14:04:40|2785.85|2785.85|2786.15|2786.15|2786.15|2786.15|2785.85|2785.85|0
1655388300000|2022-06-16 14:05:00|2786.08|2786.08|2786|2786|2786.08|2786.08|2786|2786|0
1655388310000|2022-06-16 14:05:10|2785.89|2785.89|2785.63|2785.63|2785.89|2785.89|2785.63|2785.63|0
1655388320000|2022-06-16 14:05:20|2785.56|2785.56|2784.77|2784.77|2785.56|2785.56|2784.77|2784.77|0
1655388350000|2022-06-16 14:05:50|2784.73|2784.73|2784.11|2784.11|2784.73|2784.73|2783.77|2783.77|0
1655388360000|2022-06-16 14:06:00|2784.32|2784.32|2785.19|2785.19|2785.19|2785.19|2784.32|2784.32|0
1655388390000|2022-06-16 14:06:30|2785.1|2785.1|2785.1|2785.1|2785.1|2785.1|2785.1|2785.1|0
1655388400000|2022-06-16 14:06:40|2785.01|2785.01|2784.93|2784.93|2785.01|2785.01|2784.93|2784.93|0
1655388410000|2022-06-16 14:06:50|2784.83|2784.83|2784.71|2784.71|2784.83|2784.83|2784.71|2784.71|0
1655388420000|2022-06-16 14:07:00|2784.58|2784.58|2784.58|2784.58|2784.58|2784.58|2784.58|2784.58|0
1655388440000|2022-06-16 14:07:20|2784.5|2784.5|2784.68|2784.68|2784.68|2784.68|2784.5|2784.5|0
1655388450000|2022-06-16 14:07:30|2784.76|2784.76|2784.76|2784.76|2784.76|2784.76|2784.76|2784.76|0
1655388460000|2022-06-16 14:07:40|2784.86|2784.86|2784.76|2784.76|2784.86|2784.86|2784.76|2784.76|0
1655388480000|2022-06-16 14:08:00|2784.8|2784.8|2785.23|2785.23|2785.23|2785.23|2784.8|2784.8|0
1655388490000|2022-06-16 14:08:10|2785.15|2785.15|2784.76|2784.76|2785.15|2785.15|2784.76|2784.76|0
1655388500000|2022-06-16 14:08:20|2785.03|2785.03|2784.76|2784.76|2785.03|2785.03|2784.76|2784.76|0
1655388510000|2022-06-16 14:08:30|2784.84|2784.84|2784.84|2784.84|2784.84|2784.84|2784.84|2784.84|0
1655388520000|2022-06-16 14:08:40|2784.54|2784.54|2784.66|2784.66|2784.66|2784.66|2784.54|2784.54|0
1655388530000|2022-06-16 14:08:50|2784.59|2784.59|2785.17|2785.17|2785.17|2785.17|2784.59|2784.59|0
1655388540000|2022-06-16 14:09:00|2785.12|2785.12|2785.41|2785.41|2785.41|2785.41|2785.07|2785.07|0
1655388550000|2022-06-16 14:09:10|2785.14|2785.14|2785.12|2785.12|2785.14|2785.14|2784.98|2784.98|0
1655388560000|2022-06-16 14:09:20|2785.52|2785.52|2785.8|2785.8|2785.8|2785.8|2785.52|2785.52|0
1655388570000|2022-06-16 14:09:30|2785.99|2785.99|2786.25|2786.25|2786.25|2786.25|2785.99|2785.99|0
1655388580000|2022-06-16 14:09:40|2786.32|2786.32|2786.72|2786.72|2786.72|2786.72|2786.32|2786.32|0
1655388590000|2022-06-16 14:09:50|2786.79|2786.79|2786.9|2786.9|2786.99|2786.99|2786.79|2786.79|0
1655388600000|2022-06-16 14:10:00|2786.82|2786.82|2787.03|2787.03|2787.03|2787.03|2786.82|2786.82|0
1655388610000|2022-06-16 14:10:10|2786.95|2786.95|2787.02|2787.02|2787.22|2787.22|2786.95|2786.95|0
1655388620000|2022-06-16 14:10:20|2787.42|2787.42|2787.15|2787.15|2787.42|2787.42|2787.15|2787.15|0
1655388630000|2022-06-16 14:10:30|2787.04|2787.04|2787.04|2787.04|2787.04|2787.04|2787.04|2787.04|0
1655388640000|2022-06-16 14:10:40|2786.91|2786.91|2786.65|2786.65|2786.91|2786.91|2786.65|2786.65|0
1655388660000|2022-06-16 14:11:00|2786.69|2786.69|2786.69|2786.69|2786.69|2786.69|2786.69|2786.69|0
1655388670000|2022-06-16 14:11:10|2786.77|2786.77|2786.69|2786.69|2786.85|2786.85|2786.69|2786.69|0
1655388680000|2022-06-16 14:11:20|2786.42|2786.42|2786.42|2786.42|2786.42|2786.42|2786.42|2786.42|0
1655388690000|2022-06-16 14:11:30|2786.35|2786.35|2786.35|2786.35|2786.35|2786.35|2786.35|2786.35|0
1655388700000|2022-06-16 14:11:40|2786.88|2786.88|2786.72|2786.72|2786.88|2786.88|2786.72|2786.72|0
1655388710000|2022-06-16 14:11:50|2786.9|2786.9|2786.9|2786.9|2786.9|2786.9|2786.9|2786.9|0
1655388720000|2022-06-16 14:12:00|2786.97|2786.97|2786.97|2786.97|2786.97|2786.97|2786.97|2786.97|0
1655388730000|2022-06-16 14:12:10|2786.93|2786.93|2786.93|2786.93|2786.93|2786.93|2786.93|2786.93|0
1655388740000|2022-06-16 14:12:20|2787.06|2787.06|2787.06|2787.06|2787.06|2787.06|2787.06|2787.06|0
1655388760000|2022-06-16 14:12:40|2786.97|2786.97|2786.97|2786.97|2786.97|2786.97|2786.97|2786.97|0
1655388770000|2022-06-16 14:12:50|2786.86|2786.86|2786.83|2786.83|2786.86|2786.86|2786.67|2786.67|0
1655388780000|2022-06-16 14:13:00|2786.92|2786.92|2787.1|2787.1|2787.1|2787.1|2786.92|2786.92|0
1655388790000|2022-06-16 14:13:10|2786.83|2786.83|2786.65|2786.65|2786.83|2786.83|2786.56|2786.56|0
1655388800000|2022-06-16 14:13:20|2786.75|2786.75|2786.84|2786.84|2786.84|2786.84|2786.62|2786.62|0
1655388810000|2022-06-16 14:13:30|2787.05|2787.05|2787.41|2787.41|2787.52|2787.52|2787.05|2787.05|0
1655388820000|2022-06-16 14:13:40|2787.5|2787.5|2788.41|2788.41|2788.41|2788.41|2787.5|2787.5|0
1655388830000|2022-06-16 14:13:50|2788.28|2788.28|2788.55|2788.55|2788.74|2788.74|2788.28|2788.28|0
1655388840000|2022-06-16 14:14:00|2788.6|2788.6|2788.93|2788.93|2788.93|2788.93|2788.6|2788.6|0
1655388850000|2022-06-16 14:14:10|2789.33|2789.33|2790.12|2790.12|2790.12|2790.12|2789.33|2789.33|0
1655388860000|2022-06-16 14:14:20|2790.23|2790.23|2790.32|2790.32|2790.45|2790.45|2790.23|2790.23|0
1655388870000|2022-06-16 14:14:30|2790.36|2790.36|2790.49|2790.49|2790.59|2790.59|2790.36|2790.36|0
1655388880000|2022-06-16 14:14:40|2790.55|2790.55|2790.55|2790.55|2790.55|2790.55|2790.55|2790.55|0
1655388890000|2022-06-16 14:14:50|2790.29|2790.29|2788.77|2788.77|2790.29|2790.29|2788.77|2788.77|0
1655388900000|2022-06-16 14:15:00|2788.91|2788.91|2788.69|2788.69|2789.02|2789.02|2788.69|2788.69|0
1655388910000|2022-06-16 14:15:10|2788.56|2788.56|2788.56|2788.56|2788.56|2788.56|2788.56|2788.56|0
1655388920000|2022-06-16 14:15:20|2788.35|2788.35|2788.17|2788.17|2788.35|2788.35|2788.17|2788.17|0
1655388930000|2022-06-16 14:15:30|2788.36|2788.36|2788.21|2788.21|2788.36|2788.36|2788.06|2788.06|0
1655388940000|2022-06-16 14:15:40|2788.32|2788.32|2788.42|2788.42|2788.42|2788.42|2788.22|2788.22|0
1655388960000|2022-06-16 14:16:00|2788.51|2788.51|2788.57|2788.57|2788.59|2788.59|2788.4|2788.4|0
1655388970000|2022-06-16 14:16:10|2788.65|2788.65|2788.48|2788.48|2788.65|2788.65|2788.48|2788.48|0
1655388980000|2022-06-16 14:16:20|2788.61|2788.61|2788.61|2788.61|2788.61|2788.61|2788.61|2788.61|0
1655388990000|2022-06-16 14:16:30|2788.68|2788.68|2788.76|2788.76|2788.76|2788.76|2788.68|2788.68|0
1655389000000|2022-06-16 14:16:40|2788.67|2788.67|2789.81|2789.81|2789.81|2789.81|2788.67|2788.67|0
1655389010000|2022-06-16 14:16:50|2789.77|2789.77|2790.19|2790.19|2790.19|2790.19|2789.77|2789.77|0
1655389020000|2022-06-16 14:17:00|2790.86|2790.86|2790.82|2790.82|2790.86|2790.86|2790.82|2790.82|0
1655389040000|2022-06-16 14:17:20|2790.9|2790.9|2790.77|2790.77|2790.9|2790.9|2790.77|2790.77|0
1655389050000|2022-06-16 14:17:30|2790.87|2790.87|2791.68|2791.68|2791.82|2791.82|2790.87|2790.87|0
1655389060000|2022-06-16 14:17:40|2791.76|2791.76|2791.5|2791.5|2791.76|2791.76|2791.5|2791.5|0
1655389080000|2022-06-16 14:18:00|2791.38|2791.38|2791.71|2791.71|2791.71|2791.71|2791.38|2791.38|0
1655389090000|2022-06-16 14:18:10|2791.77|2791.77|2791.97|2791.97|2791.97|2791.97|2791.77|2791.77|0
1655389100000|2022-06-16 14:18:20|2792.21|2792.21|2792.21|2792.21|2792.21|2792.21|2792.21|2792.21|0
1655389110000|2022-06-16 14:18:30|2792.28|2792.28|2792.28|2792.28|2792.28|2792.28|2792.28|2792.28|0
1655389120000|2022-06-16 14:18:40|2792.18|2792.18|2792.18|2792.18|2792.25|2792.25|2792.18|2792.18|0
1655389130000|2022-06-16 14:18:50|2792.02|2792.02|2792.2|2792.2|2792.2|2792.2|2791.94|2791.94|0
1655389140000|2022-06-16 14:19:00|2792.33|2792.33|2793.01|2793.01|2793.01|2793.01|2792.1|2792.1|0
1655389150000|2022-06-16 14:19:10|2792.69|2792.69|2792.53|2792.53|2792.69|2792.69|2791.89|2791.89|0
1655389160000|2022-06-16 14:19:20|2792.61|2792.61|2792.79|2792.79|2792.79|2792.79|2792.61|2792.61|0
1655389170000|2022-06-16 14:19:30|2792.71|2792.71|2792.85|2792.85|2792.85|2792.85|2792.71|2792.71|0
1655389180000|2022-06-16 14:19:40|2792.77|2792.77|2791.77|2791.77|2792.77|2792.77|2791.77|2791.77|0
1655389190000|2022-06-16 14:19:50|2791.63|2791.63|2791.76|2791.76|2791.76|2791.76|2791.63|2791.63|0
1655389200000|2022-06-16 14:20:00|2791.85|2791.85|2791.48|2791.48|2791.85|2791.85|2791.48|2791.48|0
1655389210000|2022-06-16 14:20:10|2791.36|2791.36|2791.4|2791.4|2791.56|2791.56|2791.36|2791.36|0
1655389220000|2022-06-16 14:20:20|2791.24|2791.24|2791.59|2791.59|2791.59|2791.59|2791.21|2791.21|0
1655389230000|2022-06-16 14:20:30|2791.67|2791.67|2791.79|2791.79|2791.79|2791.79|2791.67|2791.67|0
1655389240000|2022-06-16 14:20:40|2791.87|2791.87|2791.88|2791.88|2791.88|2791.88|2791.75|2791.75|0
1655389250000|2022-06-16 14:20:50|2791.8|2791.8|2791.89|2791.89|2791.9|2791.9|2791.8|2791.8|0
1655389260000|2022-06-16 14:21:00|2791.62|2791.62|2791.62|2791.62|2791.62|2791.62|2791.62|2791.62|0
1655389280000|2022-06-16 14:21:20|2791.7|2791.7|2791.7|2791.7|2791.7|2791.7|2791.7|2791.7|0
1655389300000|2022-06-16 14:21:40|2791.97|2791.97|2791.99|2791.99|2792.13|2792.13|2791.97|2791.97|0
1655389310000|2022-06-16 14:21:50|2791.86|2791.86|2791.86|2791.86|2791.86|2791.86|2791.86|2791.86|0
1655389320000|2022-06-16 14:22:00|2791.73|2791.73|2791.73|2791.73|2791.73|2791.73|2791.73|2791.73|0
1655389330000|2022-06-16 14:22:10|2791.81|2791.81|2792.92|2792.92|2792.92|2792.92|2791.81|2791.81|0
1655389350000|2022-06-16 14:22:30|2793.19|2793.19|2793.43|2793.43|2793.43|2793.43|2793.19|2793.19|0
1655389360000|2022-06-16 14:22:40|2793.51|2793.51|2794.03|2794.03|2794.03|2794.03|2793.51|2793.51|0
1655389380000|2022-06-16 14:23:00|2794.12|2794.12|2794.12|2794.12|2794.12|2794.12|2794.12|2794.12|0
1655389390000|2022-06-16 14:23:10|2794.22|2794.22|2794.14|2794.14|2794.43|2794.43|2794.14|2794.14|0
1655389400000|2022-06-16 14:23:20|2794.06|2794.06|2794.06|2794.06|2794.06|2794.06|2794.06|2794.06|0
1655389420000|2022-06-16 14:23:40|2794.3|2794.3|2794.92|2794.92|2794.96|2794.96|2794.3|2794.3|0
1655389430000|2022-06-16 14:23:50|2794.57|2794.57|2794.68|2794.68|2794.68|2794.68|2794.57|2794.57|0
1655389440000|2022-06-16 14:24:00|2794.91|2794.91|2795.84|2795.84|2795.84|2795.84|2794.91|2794.91|0
1655389450000|2022-06-16 14:24:10|2795.73|2795.73|2795.8|2795.8|2795.8|2795.8|2795.73|2795.73|0
1655389460000|2022-06-16 14:24:20|2795.92|2795.92|2795.97|2795.97|2795.97|2795.97|2795.92|2795.92|0
1655389470000|2022-06-16 14:24:30|2795.86|2795.86|2795.64|2795.64|2795.86|2795.86|2795.54|2795.54|0
1655389480000|2022-06-16 14:24:40|2795.56|2795.56|2795.56|2795.56|2795.56|2795.56|2795.56|2795.56|0
1655389490000|2022-06-16 14:24:50|2795.63|2795.63|2795.97|2795.97|2795.97|2795.97|2795.63|2795.63|0
1655389500000|2022-06-16 14:25:00|2796.11|2796.11|2796.29|2796.29|2796.29|2796.29|2796|2796|0
1655389510000|2022-06-16 14:25:10|2796.37|2796.37|2796.5|2796.5|2796.5|2796.5|2796.37|2796.37|0
1655389520000|2022-06-16 14:25:20|2796.68|2796.68|2796.83|2796.83|2796.83|2796.83|2796.68|2796.68|0
1655389530000|2022-06-16 14:25:30|2797.1|2797.1|2797.18|2797.18|2797.18|2797.18|2797.1|2797.1|0
1655389540000|2022-06-16 14:25:40|2797.26|2797.26|2797.58|2797.58|2797.58|2797.58|2797.26|2797.26|0
1655389550000|2022-06-16 14:25:50|2797.5|2797.5|2797.84|2797.84|2797.84|2797.84|2797.5|2797.5|0
1655389560000|2022-06-16 14:26:00|2798.26|2798.26|2797.99|2797.99|2798.26|2798.26|2797.99|2797.99|0
1655389570000|2022-06-16 14:26:10|2798.07|2798.07|2798.23|2798.23|2798.23|2798.23|2798.07|2798.07|0
1655389580000|2022-06-16 14:26:20|2798.27|2798.27|2798.13|2798.13|2798.27|2798.27|2798.13|2798.13|0
1655389590000|2022-06-16 14:26:30|2798.24|2798.24|2798.35|2798.35|2798.35|2798.35|2798.24|2798.24|0
1655389600000|2022-06-16 14:26:40|2798.08|2798.08|2798.08|2798.08|2798.08|2798.08|2798.08|2798.08|0
1655389610000|2022-06-16 14:26:50|2798.17|2798.17|2798.17|2798.17|2798.17|2798.17|2798.08|2798.08|0
1655389620000|2022-06-16 14:27:00|2798.24|2798.24|2798.4|2798.4|2798.43|2798.43|2798.24|2798.24|0
1655389630000|2022-06-16 14:27:10|2798.6|2798.6|2798.47|2798.47|2798.7|2798.7|2798.47|2798.47|0
1655389640000|2022-06-16 14:27:20|2798.73|2798.73|2799.13|2799.13|2799.13|2799.13|2798.73|2798.73|0
1655389650000|2022-06-16 14:27:30|2799.21|2799.21|2799.68|2799.68|2799.68|2799.68|2799.21|2799.21|0
1655389660000|2022-06-16 14:27:40|2799.42|2799.42|2798.49|2798.49|2799.42|2799.42|2798.45|2798.45|0
1655389670000|2022-06-16 14:27:50|2798.34|2798.34|2798.34|2798.34|2798.34|2798.34|2798.34|2798.34|0
1655389680000|2022-06-16 14:28:00|2798.37|2798.37|2798.29|2798.29|2798.37|2798.37|2798.29|2798.29|0
1655389690000|2022-06-16 14:28:10|2798.24|2798.24|2798.34|2798.34|2798.34|2798.34|2798.24|2798.24|0
1655389700000|2022-06-16 14:28:20|2798.52|2798.52|2798.64|2798.64|2798.64|2798.64|2798.52|2798.52|0
1655389710000|2022-06-16 14:28:30|2798.59|2798.59|2798.59|2798.59|2798.59|2798.59|2798.59|2798.59|0
1655389740000|2022-06-16 14:29:00|2798.51|2798.51|2798.51|2798.51|2798.51|2798.51|2798.51|2798.51|0
1655389750000|2022-06-16 14:29:10|2798.15|2798.15|2798.15|2798.15|2798.15|2798.15|2798.15|2798.15|0
1655389760000|2022-06-16 14:29:20|2798.26|2798.26|2798.98|2798.98|2798.98|2798.98|2798.26|2798.26|0
1655389770000|2022-06-16 14:29:30|2798.89|2798.89|2798.79|2798.79|2798.89|2798.89|2798.79|2798.79|0
1655389780000|2022-06-16 14:29:40|2798.69|2798.69|2799.22|2799.22|2799.22|2799.22|2798.69|2798.69|0
1655389790000|2022-06-16 14:29:50|2799.46|2799.46|2799.91|2799.91|2800.04|2800.04|2799.46|2799.46|0
1655389800000|2022-06-16 14:30:00|2799.83|2799.83|2799.27|2799.27|2799.91|2799.91|2799.27|2799.27|0
1655389810000|2022-06-16 14:30:10|2799.35|2799.35|2799.1|2799.1|2799.35|2799.35|2799.1|2799.1|0
1655389820000|2022-06-16 14:30:20|2799.02|2799.02|2798.81|2798.81|2799.02|2799.02|2798.74|2798.74|0
1655389830000|2022-06-16 14:30:30|2798.73|2798.73|2798.73|2798.73|2798.73|2798.73|2798.73|2798.73|0
1655389860000|2022-06-16 14:31:00|2798.6|2798.6|2797.97|2797.97|2798.6|2798.6|2797.97|2797.97|0
1655389870000|2022-06-16 14:31:10|2798.09|2798.09|2798.08|2798.08|2798.09|2798.09|2797.97|2797.97|0
1655389880000|2022-06-16 14:31:20|2798.21|2798.21|2798.92|2798.92|2798.92|2798.92|2798.21|2798.21|0
1655389890000|2022-06-16 14:31:30|2799.13|2799.13|2799.22|2799.22|2799.22|2799.22|2799.13|2799.13|0
1655389900000|2022-06-16 14:31:40|2799.3|2799.3|2799.93|2799.93|2799.93|2799.93|2798.32|2798.32|0
1655389910000|2022-06-16 14:31:50|2799.95|2799.95|2799.97|2799.97|2800.13|2800.13|2799.95|2799.95|0
1655389920000|2022-06-16 14:32:00|2800.18|2800.18|2800.68|2800.68|2800.68|2800.68|2800.18|2800.18|0
1655389930000|2022-06-16 14:32:10|2800.79|2800.79|2800.79|2800.79|2800.79|2800.79|2800.72|2800.72|0
1655389940000|2022-06-16 14:32:20|2800.66|2800.66|2800.66|2800.66|2800.66|2800.66|2800.66|2800.66|0
1655389950000|2022-06-16 14:32:30|2800.75|2800.75|2800.85|2800.85|2800.85|2800.85|2800.75|2800.75|0
1655389960000|2022-06-16 14:32:40|2801.02|2801.02|2801.16|2801.16|2801.29|2801.29|2800.94|2800.94|0
1655389970000|2022-06-16 14:32:50|2801.23|2801.23|2801.59|2801.59|2801.66|2801.66|2801.23|2801.23|0
1655389980000|2022-06-16 14:33:00|2801.75|2801.75|2802.81|2802.81|2802.81|2802.81|2801.69|2801.69|0
1655389990000|2022-06-16 14:33:10|2802.93|2802.93|2802.85|2802.85|2802.93|2802.93|2802.82|2802.82|0
1655390000000|2022-06-16 14:33:20|2803.02|2803.02|2803.02|2803.02|2803.02|2803.02|2803.02|2803.02|0
1655390020000|2022-06-16 14:33:40|2803.96|2803.96|2804.93|2804.93|2804.93|2804.93|2803.96|2803.96|0
1655390030000|2022-06-16 14:33:50|2805.04|2805.04|2805.49|2805.49|2805.6|2805.6|2805.04|2805.04|0
1655390040000|2022-06-16 14:34:00|2805.27|2805.27|2805.48|2805.48|2805.56|2805.56|2805.27|2805.27|0
1655390050000|2022-06-16 14:34:10|2805.61|2805.61|2806.5|2806.5|2806.5|2806.5|2805.61|2805.61|0
1655390060000|2022-06-16 14:34:20|2806.57|2806.57|2807.03|2807.03|2807.16|2807.16|2806.57|2806.57|0
1655390070000|2022-06-16 14:34:30|2807.13|2807.13|2807.82|2807.82|2807.92|2807.92|2807.13|2807.13|0
1655390080000|2022-06-16 14:34:40|2807.71|2807.71|2807.71|2807.71|2807.71|2807.71|2807.71|2807.71|0
1655390090000|2022-06-16 14:34:50|2807.92|2807.92|2807.9|2807.9|2807.99|2807.99|2807.9|2807.9|0
1655390100000|2022-06-16 14:35:00|2807.82|2807.82|2807.38|2807.38|2807.82|2807.82|2807.38|2807.38|0
1655390110000|2022-06-16 14:35:10|2807.49|2807.49|2806.8|2806.8|2807.49|2807.49|2806.8|2806.8|0
1655390120000|2022-06-16 14:35:20|2806.77|2806.77|2806.9|2806.9|2806.9|2806.9|2806.77|2806.77|0
1655390130000|2022-06-16 14:35:30|2806.79|2806.79|2806.87|2806.87|2806.87|2806.87|2806.79|2806.79|0
1655390150000|2022-06-16 14:35:50|2806.66|2806.66|2806.66|2806.66|2806.66|2806.66|2806.66|2806.66|0
1655390160000|2022-06-16 14:36:00|2806.74|2806.74|2806.4|2806.4|2807|2807|2806.4|2806.4|0
1655390170000|2022-06-16 14:36:10|2806.33|2806.33|2806.38|2806.38|2806.39|2806.39|2806.22|2806.22|0
1655390190000|2022-06-16 14:36:30|2806.09|2806.09|2806.1|2806.1|2806.19|2806.19|2806.09|2806.09|0
1655390200000|2022-06-16 14:36:40|2805.92|2805.92|2805.92|2805.92|2805.92|2805.92|2805.92|2805.92|0
1655390210000|2022-06-16 14:36:50|2805.84|2805.84|2805.57|2805.57|2805.84|2805.84|2805.57|2805.57|0
1655390220000|2022-06-16 14:37:00|2805.35|2805.35|2805.32|2805.32|2805.41|2805.41|2805.22|2805.22|0
1655390230000|2022-06-16 14:37:10|2805.24|2805.24|2805.44|2805.44|2805.44|2805.44|2805.24|2805.24|0
1655390240000|2022-06-16 14:37:20|2805.66|2805.66|2805.07|2805.07|2805.66|2805.66|2805.07|2805.07|0
1655390250000|2022-06-16 14:37:30|2805.11|2805.11|2804.95|2804.95|2805.2|2805.2|2804.95|2804.95|0
1655390260000|2022-06-16 14:37:40|2804.87|2804.87|2804.78|2804.78|2804.87|2804.87|2804.78|2804.78|0
1655390270000|2022-06-16 14:37:50|2804.87|2804.87|2804.87|2804.87|2804.87|2804.87|2804.87|2804.87|0
1655390280000|2022-06-16 14:38:00|2805.01|2805.01|2804.99|2804.99|2805.1|2805.1|2804.99|2804.99|0
1655390290000|2022-06-16 14:38:10|2804.91|2804.91|2804.93|2804.93|2804.93|2804.93|2804.82|2804.82|0
1655390320000|2022-06-16 14:38:40|2804.82|2804.82|2804.82|2804.82|2804.82|2804.82|2804.82|2804.82|0
1655390330000|2022-06-16 14:38:50|2805.22|2805.22|2805.11|2805.11|2805.22|2805.22|2805.11|2805.11|0
1655390340000|2022-06-16 14:39:00|2804.85|2804.85|2804.92|2804.92|2805.02|2805.02|2804.85|2804.85|0
1655390350000|2022-06-16 14:39:10|2804.65|2804.65|2804.47|2804.47|2804.65|2804.65|2804.47|2804.47|0
1655390360000|2022-06-16 14:39:20|2804.31|2804.31|2804.31|2804.31|2804.31|2804.31|2804.31|2804.31|0
1655390370000|2022-06-16 14:39:30|2804.18|2804.18|2804.18|2804.18|2804.18|2804.18|2804.18|2804.18|0
1655390380000|2022-06-16 14:39:40|2804.58|2804.58|2804.58|2804.58|2804.58|2804.58|2804.58|2804.58|0
1655390390000|2022-06-16 14:39:50|2804.63|2804.63|2804.54|2804.54|2804.63|2804.63|2804.52|2804.52|0
1655390400000|2022-06-16 14:40:00|2804.74|2804.74|2804.67|2804.67|2804.74|2804.74|2804.67|2804.67|0
1655390410000|2022-06-16 14:40:10|2804.74|2804.74|2804.74|2804.74|2804.74|2804.74|2804.74|2804.74|0
1655390420000|2022-06-16 14:40:20|2804.69|2804.69|2804.69|2804.69|2804.69|2804.69|2804.69|2804.69|0
1655390430000|2022-06-16 14:40:30|2804.58|2804.58|2804.35|2804.35|2804.58|2804.58|2804.35|2804.35|0
1655390440000|2022-06-16 14:40:40|2804.45|2804.45|2804.46|2804.46|2804.46|2804.46|2804.33|2804.33|0
1655390450000|2022-06-16 14:40:50|2804.53|2804.53|2804.43|2804.43|2804.53|2804.53|2804.43|2804.43|0
1655390460000|2022-06-16 14:41:00|2804.52|2804.52|2804.52|2804.52|2804.52|2804.52|2804.52|2804.52|0
1655390470000|2022-06-16 14:41:10|2804.41|2804.41|2804.2|2804.2|2804.41|2804.41|2804.2|2804.2|0
1655390480000|2022-06-16 14:41:20|2804.22|2804.22|2804.22|2804.22|2804.22|2804.22|2804.22|2804.22|0
1655390490000|2022-06-16 14:41:30|2804.14|2804.14|2804.39|2804.39|2804.39|2804.39|2804.14|2804.14|0
1655390500000|2022-06-16 14:41:40|2804.41|2804.41|2804.03|2804.03|2804.41|2804.41|2803.91|2803.91|0
1655390510000|2022-06-16 14:41:50|2803.99|2803.99|2803.32|2803.32|2803.99|2803.99|2803.32|2803.32|0
1655390520000|2022-06-16 14:42:00|2803.01|2803.01|2802.94|2802.94|2803.01|2803.01|2802.9|2802.9|0
1655390530000|2022-06-16 14:42:10|2803.02|2803.02|2803.33|2803.33|2803.33|2803.33|2803.02|2803.02|0
1655390540000|2022-06-16 14:42:20|2803.28|2803.28|2803.37|2803.37|2803.37|2803.37|2803.2|2803.2|0
1655390570000|2022-06-16 14:42:50|2803.53|2803.53|2803.41|2803.41|2803.54|2803.54|2803.41|2803.41|0
1655390580000|2022-06-16 14:43:00|2803.29|2803.29|2803.02|2803.02|2803.29|2803.29|2803.02|2803.02|0
1655390590000|2022-06-16 14:43:10|2803.17|2803.17|2803.17|2803.17|2803.17|2803.17|2803.17|2803.17|0
1655390610000|2022-06-16 14:43:30|2803.09|2803.09|2803.52|2803.52|2803.69|2803.69|2803.09|2803.09|0
1655390620000|2022-06-16 14:43:40|2803.36|2803.36|2803.39|2803.39|2803.47|2803.47|2803.36|2803.36|0
1655390640000|2022-06-16 14:44:00|2803.31|2803.31|2803.31|2803.31|2803.39|2803.39|2803.31|2803.31|0
1655390650000|2022-06-16 14:44:10|2802.91|2802.91|2802.81|2802.81|2802.91|2802.91|2802.81|2802.81|0
1655390660000|2022-06-16 14:44:20|2802.94|2802.94|2802.94|2802.94|2802.94|2802.94|2802.94|2802.94|0
1655390670000|2022-06-16 14:44:30|2802.83|2802.83|2802.83|2802.83|2802.83|2802.83|2802.83|2802.83|0
1655390700000|2022-06-16 14:45:00|2803.06|2803.06|2803.17|2803.17|2803.3|2803.3|2803.06|2803.06|0
1655390720000|2022-06-16 14:45:20|2803.1|2803.1|2802.49|2802.49|2803.1|2803.1|2802.49|2802.49|0
1655390740000|2022-06-16 14:45:40|2802.76|2802.76|2802.76|2802.76|2802.76|2802.76|2802.76|2802.76|0
1655390750000|2022-06-16 14:45:50|2802.64|2802.64|2802.67|2802.67|2802.67|2802.67|2802.62|2802.62|0
1655390760000|2022-06-16 14:46:00|2802.77|2802.77|2803.26|2803.26|2803.26|2803.26|2802.77|2802.77|0
1655390770000|2022-06-16 14:46:10|2803.17|2803.17|2804.54|2804.54|2804.54|2804.54|2803.17|2803.17|0
1655390790000|2022-06-16 14:46:30|2804.62|2804.62|2804.54|2804.54|2804.62|2804.62|2804.54|2804.54|0
1655390800000|2022-06-16 14:46:40|2804.62|2804.62|2804.87|2804.87|2804.96|2804.96|2804.62|2804.62|0
1655390810000|2022-06-16 14:46:50|2804.74|2804.74|2804.85|2804.85|2804.85|2804.85|2804.74|2804.74|0
1655390820000|2022-06-16 14:47:00|2804.58|2804.58|2804.28|2804.28|2804.58|2804.58|2804.28|2804.28|0
1655390830000|2022-06-16 14:47:10|2804.15|2804.15|2804.29|2804.29|2804.29|2804.29|2804.15|2804.15|0
1655390840000|2022-06-16 14:47:20|2804.69|2804.69|2804.48|2804.48|2804.69|2804.69|2804.48|2804.48|0
1655390850000|2022-06-16 14:47:30|2804.61|2804.61|2804.61|2804.61|2804.61|2804.61|2804.61|2804.61|0
1655390860000|2022-06-16 14:47:40|2804.57|2804.57|2805.18|2805.18|2805.18|2805.18|2804.57|2804.57|0
1655390870000|2022-06-16 14:47:50|2805.26|2805.26|2805.37|2805.37|2805.39|2805.39|2805.26|2805.26|0
1655390890000|2022-06-16 14:48:10|2805.29|2805.29|2805.38|2805.38|2805.38|2805.38|2805.29|2805.29|0
1655390900000|2022-06-16 14:48:20|2805.14|2805.14|2805.06|2805.06|2805.21|2805.21|2805.06|2805.06|0
1655390910000|2022-06-16 14:48:30|2804.98|2804.98|2804.77|2804.77|2805.06|2805.06|2804.77|2804.77|0
1655390920000|2022-06-16 14:48:40|2804.64|2804.64|2804.53|2804.53|2804.64|2804.64|2804.53|2804.53|0
1655390930000|2022-06-16 14:48:50|2804.25|2804.25|2804.18|2804.18|2804.25|2804.25|2804.18|2804.18|0
1655390940000|2022-06-16 14:49:00|2803.92|2803.92|2803.47|2803.47|2803.92|2803.92|2803.47|2803.47|0
1655390950000|2022-06-16 14:49:10|2803.37|2803.37|2803.01|2803.01|2803.39|2803.39|2803.01|2803.01|0
1655390960000|2022-06-16 14:49:20|2802.9|2802.9|2801.55|2801.55|2802.9|2802.9|2801.55|2801.55|0
1655390970000|2022-06-16 14:49:30|2801.43|2801.43|2801.63|2801.63|2801.63|2801.63|2801.36|2801.36|0
1655390980000|2022-06-16 14:49:40|2801.53|2801.53|2801.67|2801.67|2801.67|2801.67|2801.27|2801.27|0
1655390990000|2022-06-16 14:49:50|2801.74|2801.74|2801.88|2801.88|2801.88|2801.88|2801.74|2801.74|0
1655391000000|2022-06-16 14:50:00|2802.01|2802.01|2801.82|2801.82|2802.01|2802.01|2801.82|2801.82|0
1655391010000|2022-06-16 14:50:10|2801.74|2801.74|2801.5|2801.5|2801.74|2801.74|2801.45|2801.45|0
1655391020000|2022-06-16 14:50:20|2801.28|2801.28|2800.81|2800.81|2801.4|2801.4|2800.81|2800.81|0
1655391030000|2022-06-16 14:50:30|2800.96|2800.96|2800.96|2800.96|2800.96|2800.96|2800.96|2800.96|0
1655391040000|2022-06-16 14:50:40|2800.43|2800.43|2800.9|2800.9|2800.9|2800.9|2800.43|2800.43|0
1655391060000|2022-06-16 14:51:00|2800.79|2800.79|2800.77|2800.77|2800.79|2800.79|2800.77|2800.77|0
1655391070000|2022-06-16 14:51:10|2800.72|2800.72|2800.65|2800.65|2800.72|2800.72|2800.65|2800.65|0
1655391080000|2022-06-16 14:51:20|2800.25|2800.25|2800.25|2800.25|2800.25|2800.25|2800.25|2800.25|0
1655391090000|2022-06-16 14:51:30|2800.13|2800.13|2799.59|2799.59|2800.13|2800.13|2799.59|2799.59|0
1655391100000|2022-06-16 14:51:40|2799.33|2799.33|2799.33|2799.33|2799.33|2799.33|2799.33|2799.33|0
1655391110000|2022-06-16 14:51:50|2799.99|2799.99|2799.99|2799.99|2799.99|2799.99|2799.99|2799.99|0
1655391120000|2022-06-16 14:52:00|2799.46|2799.46|2799.3|2799.3|2799.46|2799.46|2799.25|2799.25|0
1655391140000|2022-06-16 14:52:20|2799.56|2799.56|2799.52|2799.52|2799.59|2799.59|2799.36|2799.36|0
1655391160000|2022-06-16 14:52:40|2799.25|2799.25|2799.43|2799.43|2799.43|2799.43|2799.25|2799.25|0
1655391170000|2022-06-16 14:52:50|2799.12|2799.12|2799.29|2799.29|2799.29|2799.29|2799.12|2799.12|0
1655391180000|2022-06-16 14:53:00|2799.53|2799.53|2799.9|2799.9|2799.9|2799.9|2799.53|2799.53|0
1655391190000|2022-06-16 14:53:10|2800.04|2800.04|2800.04|2800.04|2800.04|2800.04|2800.04|2800.04|0
1655391200000|2022-06-16 14:53:20|2799.9|2799.9|2800.05|2800.05|2800.12|2800.12|2799.9|2799.9|0
1655391220000|2022-06-16 14:53:40|2800.13|2800.13|2800.04|2800.04|2800.23|2800.23|2800.04|2800.04|0
1655391230000|2022-06-16 14:53:50|2800.15|2800.15|2800.38|2800.38|2800.46|2800.46|2800.15|2800.15|0
1655391250000|2022-06-16 14:54:10|2800.21|2800.21|2800.24|2800.24|2800.24|2800.24|2800.21|2800.21|0
1655391260000|2022-06-16 14:54:20|2800.03|2800.03|2800.3|2800.3|2800.3|2800.3|2800.03|2800.03|0
1655391270000|2022-06-16 14:54:30|2800.38|2800.38|2800.57|2800.57|2800.57|2800.57|2800.38|2800.38|0
1655391280000|2022-06-16 14:54:40|2800.49|2800.49|2800.49|2800.49|2800.49|2800.49|2800.49|2800.49|0
1655391290000|2022-06-16 14:54:50|2800.33|2800.33|2800.41|2800.41|2800.41|2800.41|2800.33|2800.33|0
1655391300000|2022-06-16 14:55:00|2800.94|2800.94|2801.43|2801.43|2801.43|2801.43|2800.94|2800.94|0
1655391310000|2022-06-16 14:55:10|2801.51|2801.51|2801.6|2801.6|2801.6|2801.6|2801.4|2801.4|0
1655391320000|2022-06-16 14:55:20|2801.52|2801.52|2801.86|2801.86|2801.86|2801.86|2801.52|2801.52|0
1655391330000|2022-06-16 14:55:30|2801.6|2801.6|2801.53|2801.53|2801.6|2801.6|2801.53|2801.53|0
1655391340000|2022-06-16 14:55:40|2801.63|2801.63|2801.63|2801.63|2801.63|2801.63|2801.63|2801.63|0
1655391360000|2022-06-16 14:56:00|2801.71|2801.71|2801.67|2801.67|2801.71|2801.71|2801.67|2801.67|0
1655391370000|2022-06-16 14:56:10|2801.55|2801.55|2801.67|2801.67|2801.67|2801.67|2801.55|2801.55|0
1655391380000|2022-06-16 14:56:20|2801.77|2801.77|2802.3|2802.3|2802.3|2802.3|2801.77|2801.77|0
1655391390000|2022-06-16 14:56:30|2802.44|2802.44|2802.59|2802.59|2802.59|2802.59|2802.44|2802.44|0
1655391400000|2022-06-16 14:56:40|2802.67|2802.67|2802.94|2802.94|2802.94|2802.94|2802.67|2802.67|0
1655391410000|2022-06-16 14:56:50|2803.1|2803.1|2803.1|2803.1|2803.1|2803.1|2803.1|2803.1|0
1655391420000|2022-06-16 14:57:00|2803.32|2803.32|2803.21|2803.21|2803.32|2803.32|2803.21|2803.21|0
1655391430000|2022-06-16 14:57:10|2803.43|2803.43|2803.7|2803.7|2803.7|2803.7|2803.43|2803.43|0
1655391440000|2022-06-16 14:57:20|2803.8|2803.8|2803.88|2803.88|2803.88|2803.88|2803.8|2803.8|0
1655391450000|2022-06-16 14:57:30|2803.98|2803.98|2804.19|2804.19|2804.19|2804.19|2803.98|2803.98|0
1655391460000|2022-06-16 14:57:40|2804.02|2804.02|2804.51|2804.51|2804.65|2804.65|2804.02|2804.02|0
1655391470000|2022-06-16 14:57:50|2804.74|2804.74|2804.92|2804.92|2804.92|2804.92|2804.57|2804.57|0
1655391480000|2022-06-16 14:58:00|2804.81|2804.81|2804.81|2804.81|2804.81|2804.81|2804.81|2804.81|0
1655391490000|2022-06-16 14:58:10|2804.93|2804.93|2805.22|2805.22|2805.22|2805.22|2804.93|2804.93|0
1655391500000|2022-06-16 14:58:20|2805.38|2805.38|2805.21|2805.21|2805.38|2805.38|2805.14|2805.14|0
1655391510000|2022-06-16 14:58:30|2805.31|2805.31|2805.93|2805.93|2805.93|2805.93|2805.31|2805.31|0
1655391520000|2022-06-16 14:58:40|2806.01|2806.01|2806.49|2806.49|2806.49|2806.49|2806.01|2806.01|0
1655391530000|2022-06-16 14:58:50|2806.57|2806.57|2806.94|2806.94|2806.94|2806.94|2806.57|2806.57|0
1655391540000|2022-06-16 14:59:00|2807.07|2807.07|2807.06|2807.06|2807.23|2807.23|2807.06|2807.06|0
1655391550000|2022-06-16 14:59:10|2806.98|2806.98|2806.93|2806.93|2807.2|2807.2|2806.93|2806.93|0
1655391560000|2022-06-16 14:59:20|2806.86|2806.86|2806.93|2806.93|2807.03|2807.03|2806.86|2806.86|0
1655391570000|2022-06-16 14:59:30|2807|2807|2807|2807|2807|2807|2807|2807|0
1655391580000|2022-06-16 14:59:40|2807.09|2807.09|2807.09|2807.09|2807.09|2807.09|2807.09|2807.09|0
1655391590000|2022-06-16 14:59:50|2807.13|2807.13|2806.93|2806.93|2807.37|2807.37|2806.93|2806.93|0
1655391600000|2022-06-16 15:00:00|2807.07|2807.07|2807.18|2807.18|2807.26|2807.26|2807.07|2807.07|0
1655391610000|2022-06-16 15:00:10|2807.14|2807.14|2807.14|2807.14|2807.14|2807.14|2807.14|2807.14|0
1655391620000|2022-06-16 15:00:20|2807.24|2807.24|2807.74|2807.74|2807.74|2807.74|2807.24|2807.24|0
1655391640000|2022-06-16 15:00:40|2807.66|2807.66|2807.66|2807.66|2807.66|2807.66|2807.66|2807.66|0
1655391650000|2022-06-16 15:00:50|2807.73|2807.73|2807.73|2807.73|2807.73|2807.73|2807.73|2807.73|0
1655391660000|2022-06-16 15:01:00|2807.39|2807.39|2807.47|2807.47|2807.47|2807.47|2807.39|2807.39|0
1655391670000|2022-06-16 15:01:10|2807.35|2807.35|2807.35|2807.35|2807.35|2807.35|2807.35|2807.35|0
1655391680000|2022-06-16 15:01:20|2807.43|2807.43|2807.67|2807.67|2807.67|2807.67|2807.43|2807.43|0
1655391700000|2022-06-16 15:01:40|2807.54|2807.54|2807.64|2807.64|2807.64|2807.64|2807.54|2807.54|0
1655391720000|2022-06-16 15:02:00|2807.57|2807.57|2807.57|2807.57|2807.57|2807.57|2807.57|2807.57|0
1655391730000|2022-06-16 15:02:10|2807.49|2807.49|2807.7|2807.7|2807.7|2807.7|2807.49|2807.49|0
1655391740000|2022-06-16 15:02:20|2807.86|2807.86|2808.04|2808.04|2808.04|2808.04|2807.86|2807.86|0
1655391760000|2022-06-16 15:02:40|2808.12|2808.12|2808.36|2808.36|2808.36|2808.36|2808.12|2808.12|0
1655391780000|2022-06-16 15:03:00|2808.28|2808.28|2808.36|2808.36|2808.36|2808.36|2808.28|2808.28|0
1655391790000|2022-06-16 15:03:10|2808.23|2808.23|2808.23|2808.23|2808.23|2808.23|2808.23|2808.23|0
1655391810000|2022-06-16 15:03:30|2808.05|2808.05|2808.05|2808.05|2808.05|2808.05|2808.05|2808.05|0
1655391820000|2022-06-16 15:03:40|2808.09|2808.09|2808.09|2808.09|2808.09|2808.09|2808.09|2808.09|0
1655391830000|2022-06-16 15:03:50|2808.45|2808.45|2808.45|2808.45|2808.45|2808.45|2808.45|2808.45|0
1655391840000|2022-06-16 15:04:00|2808.52|2808.52|2808.62|2808.62|2808.62|2808.62|2808.52|2808.52|0
1655391850000|2022-06-16 15:04:10|2808.49|2808.49|2808.8|2808.8|2808.8|2808.8|2808.49|2808.49|0
1655391860000|2022-06-16 15:04:20|2808.91|2808.91|2809.37|2809.37|2809.37|2809.37|2808.91|2808.91|0
1655391880000|2022-06-16 15:04:40|2809.48|2809.48|2809.83|2809.83|2809.83|2809.83|2809.48|2809.48|0
1655391890000|2022-06-16 15:04:50|2809.91|2809.91|2809.87|2809.87|2809.98|2809.98|2809.87|2809.87|0
1655391900000|2022-06-16 15:05:00|2809.77|2809.77|2809.69|2809.69|2809.77|2809.77|2809.69|2809.69|0
1655391910000|2022-06-16 15:05:10|2809.59|2809.59|2809.39|2809.39|2809.59|2809.59|2809.39|2809.39|0
1655391920000|2022-06-16 15:05:20|2809.31|2809.31|2809.15|2809.15|2809.31|2809.31|2809.15|2809.15|0
1655391930000|2022-06-16 15:05:30|2809.23|2809.23|2809.3|2809.3|2809.37|2809.37|2809.23|2809.23|0
1655391940000|2022-06-16 15:05:40|2809.01|2809.01|2809.01|2809.01|2809.01|2809.01|2809.01|2809.01|0
1655391950000|2022-06-16 15:05:50|2809.11|2809.11|2808.68|2808.68|2809.11|2809.11|2808.68|2808.68|0
1655391960000|2022-06-16 15:06:00|2808.76|2808.76|2808.43|2808.43|2808.76|2808.76|2808.43|2808.43|0
1655391970000|2022-06-16 15:06:10|2808.45|2808.45|2808.45|2808.45|2808.45|2808.45|2808.45|2808.45|0
1655392010000|2022-06-16 15:06:50|2808.53|2808.53|2808.48|2808.48|2808.53|2808.53|2808.45|2808.45|0
1655392020000|2022-06-16 15:07:00|2808.38|2808.38|2808.38|2808.38|2808.38|2808.38|2808.38|2808.38|0
1655392040000|2022-06-16 15:07:20|2808.24|2808.24|2808.24|2808.24|2808.24|2808.24|2808.24|2808.24|0
1655392050000|2022-06-16 15:07:30|2808.16|2808.16|2807.87|2807.87|2808.16|2808.16|2807.87|2807.87|0
1655392060000|2022-06-16 15:07:40|2808|2808|2807.97|2807.97|2808.11|2808.11|2807.97|2807.97|0
1655392070000|2022-06-16 15:07:50|2808|2808|2808|2808|2808|2808|2808|2808|0
1655392080000|2022-06-16 15:08:00|2807.79|2807.79|2807.53|2807.53|2807.79|2807.79|2807.53|2807.53|0
1655392100000|2022-06-16 15:08:20|2807.35|2807.35|2807.35|2807.35|2807.35|2807.35|2807.35|2807.35|0
1655392110000|2022-06-16 15:08:30|2807.22|2807.22|2807.12|2807.12|2807.22|2807.22|2807.12|2807.12|0
1655392120000|2022-06-16 15:08:40|2807.03|2807.03|2807.03|2807.03|2807.03|2807.03|2807.03|2807.03|0
1655392130000|2022-06-16 15:08:50|2807.13|2807.13|2807.03|2807.03|2807.21|2807.21|2807.03|2807.03|0
1655392150000|2022-06-16 15:09:10|2807.11|2807.11|2807.08|2807.08|2807.34|2807.34|2807.08|2807.08|0
1655392160000|2022-06-16 15:09:20|2807|2807|2806.72|2806.72|2807|2807|2806.72|2806.72|0
1655392170000|2022-06-16 15:09:30|2806.53|2806.53|2806.45|2806.45|2806.58|2806.58|2806.45|2806.45|0
1655392180000|2022-06-16 15:09:40|2806.52|2806.52|2806.52|2806.52|2806.52|2806.52|2806.52|2806.52|0
1655392190000|2022-06-16 15:09:50|2806.66|2806.66|2806.58|2806.58|2806.66|2806.66|2806.58|2806.58|0
1655392200000|2022-06-16 15:10:00|2806.67|2806.67|2806.6|2806.6|2806.67|2806.67|2806.6|2806.6|0
1655392210000|2022-06-16 15:10:10|2806.52|2806.52|2806.52|2806.52|2806.52|2806.52|2806.52|2806.52|0
1655392220000|2022-06-16 15:10:20|2806.39|2806.39|2806.39|2806.39|2806.39|2806.39|2806.39|2806.39|0
1655392230000|2022-06-16 15:10:30|2806.45|2806.45|2806.45|2806.45|2806.45|2806.45|2806.45|2806.45|0
1655392250000|2022-06-16 15:10:50|2806.27|2806.27|2806.27|2806.27|2806.27|2806.27|2806.27|2806.27|0
1655392270000|2022-06-16 15:11:10|2806.53|2806.53|2806.63|2806.63|2806.63|2806.63|2806.49|2806.49|0
1655392280000|2022-06-16 15:11:20|2806.47|2806.47|2806.26|2806.26|2806.47|2806.47|2806.26|2806.26|0
1655392290000|2022-06-16 15:11:30|2806.29|2806.29|2805.77|2805.77|2806.29|2806.29|2805.66|2805.66|0
1655392300000|2022-06-16 15:11:40|2805.66|2805.66|2805.4|2805.4|2805.66|2805.66|2805.4|2805.4|0
1655392310000|2022-06-16 15:11:50|2805.33|2805.33|2804.54|2804.54|2805.33|2805.33|2804.54|2804.54|0
1655392320000|2022-06-16 15:12:00|2804.46|2804.46|2804.41|2804.41|2804.46|2804.46|2804.33|2804.33|0
1655392330000|2022-06-16 15:12:10|2804.06|2804.06|2803.97|2803.97|2804.06|2804.06|2803.97|2803.97|0
1655392340000|2022-06-16 15:12:20|2803.92|2803.92|2803.99|2803.99|2803.99|2803.99|2803.92|2803.92|0
1655392350000|2022-06-16 15:12:30|2804.06|2804.06|2804.48|2804.48|2804.48|2804.48|2804.06|2804.06|0
1655392360000|2022-06-16 15:12:40|2804.32|2804.32|2804.13|2804.13|2804.32|2804.32|2804.13|2804.13|0
1655392370000|2022-06-16 15:12:50|2804.09|2804.09|2803.95|2803.95|2804.16|2804.16|2803.95|2803.95|0
1655392380000|2022-06-16 15:13:00|2804|2804|2804|2804|2804|2804|2804|2804|0
1655392390000|2022-06-16 15:13:10|2804.13|2804.13|2804.01|2804.01|2804.13|2804.13|2804.01|2804.01|0
1655392400000|2022-06-16 15:13:20|2803.86|2803.86|2803.69|2803.69|2803.86|2803.86|2803.69|2803.69|0
1655392420000|2022-06-16 15:13:40|2803.9|2803.9|2804.51|2804.51|2804.51|2804.51|2803.9|2803.9|0
1655392430000|2022-06-16 15:13:50|2804.58|2804.58|2804.58|2804.58|2804.58|2804.58|2804.58|2804.58|0
1655392440000|2022-06-16 15:14:00|2804.68|2804.68|2804.98|2804.98|2804.98|2804.98|2804.68|2804.68|0
1655392450000|2022-06-16 15:14:10|2805.06|2805.06|2805.06|2805.06|2805.24|2805.24|2805.01|2805.01|0
1655392460000|2022-06-16 15:14:20|2805.19|2805.19|2805.49|2805.49|2805.49|2805.49|2805.19|2805.19|0
1655392470000|2022-06-16 15:14:30|2805.59|2805.59|2805.59|2805.59|2805.59|2805.59|2805.59|2805.59|0
1655392480000|2022-06-16 15:14:40|2805.75|2805.75|2805.75|2805.75|2805.75|2805.75|2805.75|2805.75|0
1655392490000|2022-06-16 15:14:50|2806.02|2806.02|2805.63|2805.63|2806.02|2806.02|2805.63|2805.63|0
1655392500000|2022-06-16 15:15:00|2805.5|2805.5|2805.53|2805.53|2805.63|2805.63|2805.5|2805.5|0
1655392510000|2022-06-16 15:15:10|2805.74|2805.74|2805.74|2805.74|2805.74|2805.74|2805.74|2805.74|0
1655392520000|2022-06-16 15:15:20|2805.76|2805.76|2806.46|2806.46|2806.46|2806.46|2805.76|2805.76|0
1655392530000|2022-06-16 15:15:30|2806.57|2806.57|2806.68|2806.68|2806.68|2806.68|2806.57|2806.57|0
1655392540000|2022-06-16 15:15:40|2806.79|2806.79|2806.68|2806.68|2806.79|2806.79|2806.68|2806.68|0
1655392550000|2022-06-16 15:15:50|2806.7|2806.7|2806.27|2806.27|2807.02|2807.02|2806.27|2806.27|0
1655392560000|2022-06-16 15:16:00|2806.06|2806.06|2806.08|2806.08|2806.16|2806.16|2806.06|2806.06|0
1655392570000|2022-06-16 15:16:10|2806.35|2806.35|2806.84|2806.84|2806.84|2806.84|2806.35|2806.35|0
1655392590000|2022-06-16 15:16:30|2806.74|2806.74|2806.96|2806.96|2807|2807|2806.74|2806.74|0
1655392600000|2022-06-16 15:16:40|2807.15|2807.15|2807.35|2807.35|2807.35|2807.35|2807.15|2807.15|0
1655392610000|2022-06-16 15:16:50|2807.25|2807.25|2807.65|2807.65|2807.78|2807.78|2807.25|2807.25|0
1655392620000|2022-06-16 15:17:00|2807.39|2807.39|2806.87|2806.87|2807.49|2807.49|2806.87|2806.87|0
1655392630000|2022-06-16 15:17:10|2807.05|2807.05|2807.05|2807.05|2807.05|2807.05|2807.05|2807.05|0
1655392640000|2022-06-16 15:17:20|2806.78|2806.78|2806.87|2806.87|2806.87|2806.87|2806.78|2806.78|0
1655392650000|2022-06-16 15:17:30|2806.79|2806.79|2806.85|2806.85|2806.85|2806.85|2806.77|2806.77|0
1655392660000|2022-06-16 15:17:40|2806.98|2806.98|2807.44|2807.44|2807.44|2807.44|2806.9|2806.9|0
1655392670000|2022-06-16 15:17:50|2807.57|2807.57|2808.29|2808.29|2808.29|2808.29|2807.57|2807.57|0
1655392680000|2022-06-16 15:18:00|2808.17|2808.17|2808.23|2808.23|2808.23|2808.23|2808.1|2808.1|0
1655392690000|2022-06-16 15:18:10|2808.18|2808.18|2808.18|2808.18|2808.18|2808.18|2808.18|2808.18|0
1655392700000|2022-06-16 15:18:20|2808.25|2808.25|2808.69|2808.69|2808.77|2808.77|2808.25|2808.25|0
1655392710000|2022-06-16 15:18:30|2808.61|2808.61|2808.46|2808.46|2808.61|2808.61|2808.33|2808.33|0
1655392720000|2022-06-16 15:18:40|2808.27|2808.27|2808.54|2808.54|2808.54|2808.54|2808.27|2808.27|0
1655392730000|2022-06-16 15:18:50|2808.27|2808.27|2808.19|2808.19|2808.32|2808.32|2808.17|2808.17|0
1655392740000|2022-06-16 15:19:00|2808.29|2808.29|2808.29|2808.29|2808.29|2808.29|2808.29|2808.29|0
1655392750000|2022-06-16 15:19:10|2808.19|2808.19|2807.85|2807.85|2808.19|2808.19|2807.85|2807.85|0
1655392760000|2022-06-16 15:19:20|2807.74|2807.74|2807.63|2807.63|2807.92|2807.92|2807.63|2807.63|0
1655392770000|2022-06-16 15:19:30|2807.47|2807.47|2807.82|2807.82|2807.82|2807.82|2807.47|2807.47|0
1655392780000|2022-06-16 15:19:40|2807.89|2807.89|2807.89|2807.89|2807.89|2807.89|2807.89|2807.89|0
1655392790000|2022-06-16 15:19:50|2807.94|2807.94|2807.94|2807.94|2807.94|2807.94|2807.94|2807.94|0
1655392800000|2022-06-16 15:20:00|2807.88|2807.88|2807.75|2807.75|2807.88|2807.88|2807.75|2807.75|0
1655392810000|2022-06-16 15:20:10|2807.62|2807.62|2807.62|2807.62|2807.62|2807.62|2807.62|2807.62|0
1655392820000|2022-06-16 15:20:20|2807.53|2807.53|2807.35|2807.35|2807.53|2807.53|2807.35|2807.35|0
1655392830000|2022-06-16 15:20:30|2807.27|2807.27|2806.62|2806.62|2807.27|2807.27|2806.62|2806.62|0
1655392840000|2022-06-16 15:20:40|2806.41|2806.41|2805.75|2805.75|2806.41|2806.41|2805.75|2805.75|0
1655392850000|2022-06-16 15:20:50|2805.66|2805.66|2805.39|2805.39|2805.66|2805.66|2805.39|2805.39|0
1655392860000|2022-06-16 15:21:00|2805.2|2805.2|2804.37|2804.37|2805.2|2805.2|2804.37|2804.37|0
1655392870000|2022-06-16 15:21:10|2804.14|2804.14|2803.89|2803.89|2804.14|2804.14|2803.81|2803.81|0
1655392880000|2022-06-16 15:21:20|2803.97|2803.97|2804.09|2804.09|2804.09|2804.09|2803.81|2803.81|0
1655392890000|2022-06-16 15:21:30|2803.99|2803.99|2803.4|2803.4|2803.99|2803.99|2803.4|2803.4|0
1655392900000|2022-06-16 15:21:40|2803.51|2803.51|2803.56|2803.56|2803.56|2803.56|2803.51|2803.51|0
1655392910000|2022-06-16 15:21:50|2803.63|2803.63|2803.73|2803.73|2803.81|2803.81|2803.63|2803.63|0
1655392920000|2022-06-16 15:22:00|2803.83|2803.83|2803.82|2803.82|2803.83|2803.83|2803.81|2803.81|0
1655392930000|2022-06-16 15:22:10|2803.8|2803.8|2803.67|2803.67|2803.8|2803.8|2803.67|2803.67|0
1655392940000|2022-06-16 15:22:20|2803.56|2803.56|2803.66|2803.66|2803.77|2803.77|2803.56|2803.56|0
1655392950000|2022-06-16 15:22:30|2803.45|2803.45|2803.55|2803.55|2803.55|2803.55|2803.45|2803.45|0
1655392960000|2022-06-16 15:22:40|2803.45|2803.45|2803.57|2803.57|2803.57|2803.57|2803.45|2803.45|0
1655392970000|2022-06-16 15:22:50|2803.64|2803.64|2803.53|2803.53|2803.64|2803.64|2803.53|2803.53|0
1655392980000|2022-06-16 15:23:00|2803.63|2803.63|2803.63|2803.63|2803.63|2803.63|2803.63|2803.63|0
1655392990000|2022-06-16 15:23:10|2803.97|2803.97|2803.97|2803.97|2804.1|2804.1|2803.97|2803.97|0
1655393000000|2022-06-16 15:23:20|2804.05|2804.05|2804.14|2804.14|2804.14|2804.14|2804.05|2804.05|0
1655393010000|2022-06-16 15:23:30|2804.21|2804.21|2805.46|2805.46|2805.46|2805.46|2804.21|2804.21|0
1655393020000|2022-06-16 15:23:40|2805.35|2805.35|2805.76|2805.76|2806.08|2806.08|2805.35|2805.35|0
1655393030000|2022-06-16 15:23:50|2805.86|2805.86|2806.77|2806.77|2806.77|2806.77|2805.86|2805.86|0
1655393040000|2022-06-16 15:24:00|2806.63|2806.63|2806.53|2806.53|2806.71|2806.71|2806.53|2806.53|0
1655393050000|2022-06-16 15:24:10|2806.93|2806.93|2806.85|2806.85|2806.93|2806.93|2806.66|2806.66|0
1655393060000|2022-06-16 15:24:20|2806.77|2806.77|2806.89|2806.89|2807.07|2807.07|2806.77|2806.77|0
1655393070000|2022-06-16 15:24:30|2806.81|2806.81|2806.81|2806.81|2806.81|2806.81|2806.81|2806.81|0
1655393080000|2022-06-16 15:24:40|2806.89|2806.89|2806.89|2806.89|2806.89|2806.89|2806.89|2806.89|0
1655393090000|2022-06-16 15:24:50|2806.99|2806.99|2807.18|2807.18|2807.18|2807.18|2806.86|2806.86|0
1655393100000|2022-06-16 15:25:00|2807.53|2807.53|2807.37|2807.37|2807.69|2807.69|2807.37|2807.37|0
1655393110000|2022-06-16 15:25:10|2807.18|2807.18|2807.01|2807.01|2807.18|2807.18|2807.01|2807.01|0
1655393120000|2022-06-16 15:25:20|2806.93|2806.93|2806.93|2806.93|2806.93|2806.93|2806.93|2806.93|0
1655393130000|2022-06-16 15:25:30|2807.05|2807.05|2806.71|2806.71|2807.05|2807.05|2806.65|2806.65|0
1655393140000|2022-06-16 15:25:40|2806.78|2806.78|2806.89|2806.89|2806.89|2806.89|2806.64|2806.64|0
1655393150000|2022-06-16 15:25:50|2806.78|2806.78|2806.78|2806.78|2806.78|2806.78|2806.78|2806.78|0
1655393160000|2022-06-16 15:26:00|2806.65|2806.65|2807.31|2807.31|2807.31|2807.31|2806.65|2806.65|0
1655393170000|2022-06-16 15:26:10|2807.39|2807.39|2807.8|2807.8|2807.8|2807.8|2807.39|2807.39|0
1655393180000|2022-06-16 15:26:20|2807.44|2807.44|2807.79|2807.79|2807.8|2807.8|2807.44|2807.44|0
1655393190000|2022-06-16 15:26:30|2807.9|2807.9|2808.03|2808.03|2808.03|2808.03|2807.9|2807.9|0
1655393200000|2022-06-16 15:26:40|2807.95|2807.95|2807.83|2807.83|2807.95|2807.95|2807.69|2807.69|0
1655393210000|2022-06-16 15:26:50|2807.67|2807.67|2807.67|2807.67|2807.67|2807.67|2807.67|2807.67|0
1655393220000|2022-06-16 15:27:00|2807.6|2807.6|2807.36|2807.36|2807.6|2807.6|2807.36|2807.36|0
1655393230000|2022-06-16 15:27:10|2807.22|2807.22|2807.42|2807.42|2807.42|2807.42|2807.22|2807.22|0
1655393240000|2022-06-16 15:27:20|2807.34|2807.34|2807.15|2807.15|2807.34|2807.34|2807.15|2807.15|0
1655393250000|2022-06-16 15:27:30|2806.97|2806.97|2806.58|2806.58|2806.97|2806.97|2806.58|2806.58|0
1655393260000|2022-06-16 15:27:40|2806.7|2806.7|2806.75|2806.75|2806.75|2806.75|2806.58|2806.58|0
1655393270000|2022-06-16 15:27:50|2806.83|2806.83|2806.83|2806.83|2806.83|2806.83|2806.83|2806.83|0
1655393280000|2022-06-16 15:28:00|2806.9|2806.9|2806.9|2806.9|2806.9|2806.9|2806.9|2806.9|0
1655393290000|2022-06-16 15:28:10|2807.05|2807.05|2806.89|2806.89|2807.05|2807.05|2806.89|2806.89|0
1655393300000|2022-06-16 15:28:20|2806.78|2806.78|2806.79|2806.79|2806.8|2806.8|2806.71|2806.71|0
1655393310000|2022-06-16 15:28:30|2806.68|2806.68|2806.76|2806.76|2806.76|2806.76|2806.68|2806.68|0
1655393320000|2022-06-16 15:28:40|2806.66|2806.66|2806.58|2806.58|2806.66|2806.66|2806.58|2806.58|0
1655393330000|2022-06-16 15:28:50|2806.45|2806.45|2806.87|2806.87|2806.87|2806.87|2806.45|2806.45|0
1655393340000|2022-06-16 15:29:00|2807.18|2807.18|2807.59|2807.59|2807.59|2807.59|2806.97|2806.97|0
1655393350000|2022-06-16 15:29:10|2807.49|2807.49|2807.59|2807.59|2807.79|2807.79|2807.49|2807.49|0
1655393360000|2022-06-16 15:29:20|2807.51|2807.51|2806.88|2806.88|2807.51|2807.51|2806.88|2806.88|0
1655393370000|2022-06-16 15:29:30|2806.92|2806.92|2807.01|2807.01|2807.38|2807.38|2806.66|2806.66|0
1655393380000|2022-06-16 15:29:40|2806.83|2806.83|2806.76|2806.76|2806.86|2806.86|2806.63|2806.63|0
1655393390000|2022-06-16 15:29:50|2806.75|2806.75|2806.45|2806.45|2807.21|2807.21|2806.45|2806.45|0
1655450100000|2022-06-17 07:15:00|2820.83|2820.83|2820.97|2820.97|2821.1|2821.1|2820.83|2820.83|0
1655450110000|2022-06-17 07:15:10|2821.21|2821.21|2821.28|2821.28|2821.31|2821.31|2821.21|2821.21|0
1655450120000|2022-06-17 07:15:20|2821.16|2821.16|2821.98|2821.98|2822.27|2822.27|2821.16|2821.16|0
1655450140000|2022-06-17 07:15:40|2822.44|2822.44|2822.71|2822.71|2822.71|2822.71|2822.44|2822.44|0
1655450160000|2022-06-17 07:16:00|2823.02|2823.02|2824.23|2824.23|2824.23|2824.23|2823.02|2823.02|0
1655450170000|2022-06-17 07:16:10|2825.09|2825.09|2825.09|2825.09|2825.21|2825.21|2825.02|2825.02|0
1655450180000|2022-06-17 07:16:20|2824.99|2824.99|2824.99|2824.99|2824.99|2824.99|2824.99|2824.99|0
1655450210000|2022-06-17 07:16:50|2825.12|2825.12|2825.12|2825.12|2825.12|2825.12|2825.12|2825.12|0
1655450220000|2022-06-17 07:17:00|2825.07|2825.07|2825.09|2825.09|2825.09|2825.09|2825.07|2825.07|0
1655450240000|2022-06-17 07:17:20|2825.17|2825.17|2826.2|2826.2|2826.2|2826.2|2825.17|2825.17|0
1655450250000|2022-06-17 07:17:30|2826.06|2826.06|2825.97|2825.97|2826.06|2826.06|2825.97|2825.97|0
1655450260000|2022-06-17 07:17:40|2825.57|2825.57|2826.03|2826.03|2826.03|2826.03|2825.57|2825.57|0
1655450280000|2022-06-17 07:18:00|2825.81|2825.81|2826.24|2826.24|2826.24|2826.24|2825.81|2825.81|0
1655450290000|2022-06-17 07:18:10|2826.01|2826.01|2824.53|2824.53|2826.01|2826.01|2824.53|2824.53|0
1655450300000|2022-06-17 07:18:20|2824.45|2824.45|2824.52|2824.52|2824.67|2824.67|2824.18|2824.18|0
1655450310000|2022-06-17 07:18:30|2824.11|2824.11|2824.04|2824.04|2824.21|2824.21|2824.04|2824.04|0
1655450320000|2022-06-17 07:18:40|2823.96|2823.96|2823.81|2823.81|2823.98|2823.98|2823.81|2823.81|0
1655450330000|2022-06-17 07:18:50|2823.94|2823.94|2824.22|2824.22|2824.34|2824.34|2823.94|2823.94|0
1655450340000|2022-06-17 07:19:00|2824.62|2824.62|2825.31|2825.31|2825.44|2825.44|2824.62|2824.62|0
1655450350000|2022-06-17 07:19:10|2825.17|2825.17|2825.17|2825.17|2825.17|2825.17|2825.17|2825.17|0
1655450360000|2022-06-17 07:19:20|2825.27|2825.27|2825.17|2825.17|2825.37|2825.37|2825.17|2825.17|0
1655450370000|2022-06-17 07:19:30|2825.3|2825.3|2825.49|2825.49|2825.63|2825.63|2825.3|2825.3|0
1655450380000|2022-06-17 07:19:40|2825.42|2825.42|2825.6|2825.6|2825.6|2825.6|2825.42|2825.42|0
1655450390000|2022-06-17 07:19:50|2825.42|2825.42|2825.42|2825.42|2825.42|2825.42|2825.42|2825.42|0
1655450410000|2022-06-17 07:20:10|2825.38|2825.38|2825.38|2825.38|2825.38|2825.38|2825.38|2825.38|0
1655450430000|2022-06-17 07:20:30|2824.32|2824.32|2822.36|2822.36|2824.32|2824.32|2822.36|2822.36|0
1655450440000|2022-06-17 07:20:40|2822.15|2822.15|2822.26|2822.26|2822.26|2822.26|2822.15|2822.15|0
1655450470000|2022-06-17 07:21:10|2822.15|2822.15|2822.15|2822.15|2822.15|2822.15|2822.15|2822.15|0
1655450490000|2022-06-17 07:21:30|2822.28|2822.28|2822.28|2822.28|2822.28|2822.28|2822.28|2822.28|0
1655450510000|2022-06-17 07:21:50|2822.55|2822.55|2822.28|2822.28|2822.55|2822.55|2822.28|2822.28|0
1655450530000|2022-06-17 07:22:10|2822.39|2822.39|2822.26|2822.26|2822.39|2822.39|2822.26|2822.26|0
1655450540000|2022-06-17 07:22:20|2822.18|2822.18|2822.31|2822.31|2822.31|2822.31|2822.18|2822.18|0
1655450550000|2022-06-17 07:22:30|2822.07|2822.07|2822.35|2822.35|2822.35|2822.35|2822.07|2822.07|0
1655450570000|2022-06-17 07:22:50|2822.5|2822.5|2822.5|2822.5|2822.5|2822.5|2822.5|2822.5|0
1655450580000|2022-06-17 07:23:00|2822.64|2822.64|2821.9|2821.9|2822.64|2822.64|2821.9|2821.9|0
1655450590000|2022-06-17 07:23:10|2821.56|2821.56|2821.32|2821.32|2821.56|2821.56|2821.32|2821.32|0
1655450600000|2022-06-17 07:23:20|2821.55|2821.55|2821.99|2821.99|2821.99|2821.99|2821.55|2821.55|0
1655450610000|2022-06-17 07:23:30|2822.07|2822.07|2822.14|2822.14|2822.14|2822.14|2822.07|2822.07|0
1655450620000|2022-06-17 07:23:40|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|0
1655450630000|2022-06-17 07:23:50|2822.41|2822.41|2822.41|2822.41|2822.41|2822.41|2822.41|2822.41|0
1655450640000|2022-06-17 07:24:00|2822.14|2822.14|2822.28|2822.28|2822.28|2822.28|2822.14|2822.14|0
1655450650000|2022-06-17 07:24:10|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|0
1655450660000|2022-06-17 07:24:20|2822.64|2822.64|2824.13|2824.13|2824.13|2824.13|2822.64|2822.64|0
1655450680000|2022-06-17 07:24:40|2824.26|2824.26|2824.26|2824.26|2824.26|2824.26|2824.26|2824.26|0
1655450690000|2022-06-17 07:24:50|2824.15|2824.15|2824.34|2824.34|2824.34|2824.34|2824.15|2824.15|0
1655450700000|2022-06-17 07:25:00|2824.26|2824.26|2824.26|2824.26|2824.26|2824.26|2824.26|2824.26|0
1655450710000|2022-06-17 07:25:10|2823.86|2823.86|2824.12|2824.12|2824.12|2824.12|2823.86|2823.86|0
1655450770000|2022-06-17 07:26:10|2824.04|2824.04|2823.77|2823.77|2824.04|2824.04|2823.77|2823.77|0
1655450780000|2022-06-17 07:26:20|2823.69|2823.69|2823.69|2823.69|2823.69|2823.69|2823.69|2823.69|0
1655450790000|2022-06-17 07:26:30|2823.77|2823.77|2823.94|2823.94|2823.94|2823.94|2823.77|2823.77|0
1655450810000|2022-06-17 07:26:50|2823.8|2823.8|2823.8|2823.8|2823.8|2823.8|2823.8|2823.8|0
1655450820000|2022-06-17 07:27:00|2823.94|2823.94|2824.04|2824.04|2824.04|2824.04|2823.94|2823.94|0
1655450830000|2022-06-17 07:27:10|2824.12|2824.12|2824.21|2824.21|2824.21|2824.21|2824.12|2824.12|0
1655450840000|2022-06-17 07:27:20|2824.75|2824.75|2824.59|2824.59|2824.75|2824.75|2824.59|2824.59|0
1655450850000|2022-06-17 07:27:30|2824.71|2824.71|2824.71|2824.71|2824.78|2824.78|2824.71|2824.71|0
1655450890000|2022-06-17 07:28:10|2824.97|2824.97|2824.97|2824.97|2824.97|2824.97|2824.97|2824.97|0
1655450910000|2022-06-17 07:28:30|2824.94|2824.94|2824.94|2824.94|2824.94|2824.94|2824.94|2824.94|0
1655450920000|2022-06-17 07:28:40|2825.51|2825.51|2825.51|2825.51|2825.51|2825.51|2825.51|2825.51|0
1655450930000|2022-06-17 07:28:50|2825.72|2825.72|2826|2826|2826.14|2826.14|2825.72|2825.72|0
1655450940000|2022-06-17 07:29:00|2825.9|2825.9|2826.03|2826.03|2826.13|2826.13|2825.9|2825.9|0
1655450950000|2022-06-17 07:29:10|2825.98|2825.98|2825.73|2825.73|2825.98|2825.98|2825.73|2825.73|0
1655450960000|2022-06-17 07:29:20|2825.79|2825.79|2825.79|2825.79|2825.79|2825.79|2825.79|2825.79|0
1655450980000|2022-06-17 07:29:40|2825.52|2825.52|2825.52|2825.52|2825.52|2825.52|2825.52|2825.52|0
1655450990000|2022-06-17 07:29:50|2825.6|2825.6|2826.35|2826.35|2826.35|2826.35|2825.6|2825.6|0
1655451000000|2022-06-17 07:30:00|2826.39|2826.39|2824.72|2824.72|2826.39|2826.39|2824.72|2824.72|0
1655451010000|2022-06-17 07:30:10|2824.85|2824.85|2824.96|2824.96|2824.96|2824.96|2824.85|2824.85|0
1655451020000|2022-06-17 07:30:20|2825.35|2825.35|2825.71|2825.71|2825.71|2825.71|2825.35|2825.35|0
1655451030000|2022-06-17 07:30:30|2825.5|2825.5|2825.32|2825.32|2825.5|2825.5|2825.1|2825.1|0
1655451040000|2022-06-17 07:30:40|2825.53|2825.53|2825.53|2825.53|2825.53|2825.53|2825.53|2825.53|0
1655451110000|2022-06-17 07:31:50|2825.27|2825.27|2825.27|2825.27|2825.27|2825.27|2825.27|2825.27|0
1655451140000|2022-06-17 07:32:20|2825.4|2825.4|2824.91|2824.91|2825.4|2825.4|2824.91|2824.91|0
1655451150000|2022-06-17 07:32:30|2824.81|2824.81|2825.07|2825.07|2825.07|2825.07|2824.67|2824.67|0
1655451190000|2022-06-17 07:33:10|2824.88|2824.88|2824.88|2824.88|2824.88|2824.88|2824.88|2824.88|0
1655451200000|2022-06-17 07:33:20|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|0
1655451240000|2022-06-17 07:34:00|2824.51|2824.51|2824.59|2824.59|2824.59|2824.59|2824.51|2824.51|0
1655451250000|2022-06-17 07:34:10|2823.96|2823.96|2823.96|2823.96|2823.96|2823.96|2823.96|2823.96|0
1655451260000|2022-06-17 07:34:20|2823.83|2823.83|2823.83|2823.83|2823.83|2823.83|2823.83|2823.83|0
1655451270000|2022-06-17 07:34:30|2824.09|2824.09|2823.04|2823.04|2824.09|2824.09|2822.91|2822.91|0
1655451280000|2022-06-17 07:34:40|2822.88|2822.88|2822.88|2822.88|2822.88|2822.88|2822.88|2822.88|0
1655451350000|2022-06-17 07:35:50|2822.74|2822.74|2823.14|2823.14|2823.14|2823.14|2822.74|2822.74|0
1655451400000|2022-06-17 07:36:40|2823.21|2823.21|2823.21|2823.21|2823.21|2823.21|2823.21|2823.21|0
1655451410000|2022-06-17 07:36:50|2823.48|2823.48|2823.48|2823.48|2823.48|2823.48|2823.48|2823.48|0
1655451420000|2022-06-17 07:37:00|2823.61|2823.61|2823.61|2823.61|2823.61|2823.61|2823.61|2823.61|0
1655451430000|2022-06-17 07:37:10|2823.51|2823.51|2823.61|2823.61|2823.61|2823.61|2823.51|2823.51|0
1655451440000|2022-06-17 07:37:20|2823.39|2823.39|2822.67|2822.67|2823.39|2823.39|2822.49|2822.49|0
1655451450000|2022-06-17 07:37:30|2822.63|2822.63|2818.05|2818.05|2822.63|2822.63|2816.77|2816.77|0
1655451460000|2022-06-17 07:37:40|2818.27|2818.27|2825.9|2825.9|2825.9|2825.9|2818.27|2818.27|0
1655451470000|2022-06-17 07:37:50|2826.43|2826.43|2826.24|2826.24|2826.67|2826.67|2826.24|2826.24|0
1655451480000|2022-06-17 07:38:00|2826.28|2826.28|2826.24|2826.24|2826.28|2826.28|2826.24|2826.24|0
1655451490000|2022-06-17 07:38:10|2826.78|2826.78|2826.64|2826.64|2826.78|2826.78|2826.64|2826.64|0
1655451500000|2022-06-17 07:38:20|2826.55|2826.55|2826.76|2826.76|2826.76|2826.76|2826.55|2826.55|0
1655451510000|2022-06-17 07:38:30|2826.62|2826.62|2826.62|2826.62|2826.62|2826.62|2826.62|2826.62|0
1655451520000|2022-06-17 07:38:40|2826.7|2826.7|2827.44|2827.44|2827.52|2827.52|2826.7|2826.7|0
1655451530000|2022-06-17 07:38:50|2827.54|2827.54|2827.64|2827.64|2827.64|2827.64|2827.54|2827.54|0
1655451550000|2022-06-17 07:39:10|2827.56|2827.56|2827.83|2827.83|2827.83|2827.83|2827.56|2827.56|0
1655451560000|2022-06-17 07:39:20|2827.91|2827.91|2828.11|2828.11|2828.11|2828.11|2827.91|2827.91|0
1655451570000|2022-06-17 07:39:30|2828.34|2828.34|2828.34|2828.34|2828.34|2828.34|2828.34|2828.34|0
1655451580000|2022-06-17 07:39:40|2828.21|2828.21|2827.9|2827.9|2828.21|2828.21|2827.9|2827.9|0
1655451590000|2022-06-17 07:39:50|2827.53|2827.53|2826.74|2826.74|2827.53|2827.53|2826.71|2826.71|0
1655451600000|2022-06-17 07:40:00|2826.66|2826.66|2824.05|2824.05|2826.66|2826.66|2824.05|2824.05|0
1655451610000|2022-06-17 07:40:10|2823.92|2823.92|2823.25|2823.25|2823.92|2823.92|2823.2|2823.2|0
1655451620000|2022-06-17 07:40:20|2823.13|2823.13|2822.68|2822.68|2823.13|2823.13|2822.68|2822.68|0
1655451630000|2022-06-17 07:40:30|2822.4|2822.4|2816.76|2816.76|2822.4|2822.4|2816.76|2816.76|0
1655451640000|2022-06-17 07:40:40|2816.38|2816.38|2814.97|2814.97|2816.69|2816.69|2814.79|2814.79|0
1655451650000|2022-06-17 07:40:50|2814.84|2814.84|2813.27|2813.27|2814.94|2814.94|2813.27|2813.27|0
1655451660000|2022-06-17 07:41:00|2813.38|2813.38|2811.73|2811.73|2813.38|2813.38|2811.73|2811.73|0
1655451670000|2022-06-17 07:41:10|2810.62|2810.62|2810.08|2810.08|2810.62|2810.62|2809.84|2809.84|0
1655451680000|2022-06-17 07:41:20|2810.16|2810.16|2810.16|2810.16|2810.47|2810.47|2810.06|2810.06|0
1655451690000|2022-06-17 07:41:30|2809.95|2809.95|2808.84|2808.84|2810.46|2810.46|2808.84|2808.84|0
1655451700000|2022-06-17 07:41:40|2808.94|2808.94|2808.92|2808.92|2809.21|2809.21|2808.92|2808.92|0
1655451710000|2022-06-17 07:41:50|2809.1|2809.1|2808.95|2808.95|2809.51|2809.51|2808.95|2808.95|0
1655451720000|2022-06-17 07:42:00|2808.55|2808.55|2809.11|2809.11|2809.11|2809.11|2808.02|2808.02|0
1655451730000|2022-06-17 07:42:10|2809.49|2809.49|2810.35|2810.35|2810.39|2810.39|2809.49|2809.49|0
1655451740000|2022-06-17 07:42:20|2810.27|2810.27|2810.35|2810.35|2810.35|2810.35|2810.27|2810.27|0
1655451750000|2022-06-17 07:42:30|2810.21|2810.21|2810.21|2810.21|2810.21|2810.21|2810.21|2810.21|0
1655451760000|2022-06-17 07:42:40|2810.45|2810.45|2811.05|2811.05|2811.05|2811.05|2810.45|2810.45|0
1655451770000|2022-06-17 07:42:50|2810.92|2810.92|2810.92|2810.92|2810.92|2810.92|2810.92|2810.92|0
1655451780000|2022-06-17 07:43:00|2810.79|2810.79|2810.52|2810.52|2810.79|2810.79|2810.52|2810.52|0
1655451790000|2022-06-17 07:43:10|2810.38|2810.38|2810.22|2810.22|2810.43|2810.43|2809.72|2809.72|0
1655451800000|2022-06-17 07:43:20|2809.98|2809.98|2809.56|2809.56|2809.98|2809.98|2809.56|2809.56|0
1655451810000|2022-06-17 07:43:30|2809.76|2809.76|2810.18|2810.18|2810.18|2810.18|2809.76|2809.76|0
1655451820000|2022-06-17 07:43:40|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|0
1655451830000|2022-06-17 07:43:50|2810.19|2810.19|2810.46|2810.46|2810.46|2810.46|2810.19|2810.19|0
1655451840000|2022-06-17 07:44:00|2810.53|2810.53|2810.71|2810.71|2810.71|2810.71|2810.53|2810.53|0
1655451850000|2022-06-17 07:44:10|2810.87|2810.87|2811.75|2811.75|2811.75|2811.75|2810.87|2810.87|0
1655451860000|2022-06-17 07:44:20|2811.88|2811.88|2811.85|2811.85|2811.88|2811.88|2811.75|2811.75|0
1655451870000|2022-06-17 07:44:30|2811.74|2811.74|2811.74|2811.74|2811.74|2811.74|2811.74|2811.74|0
1655451880000|2022-06-17 07:44:40|2811.95|2811.95|2811.95|2811.95|2811.95|2811.95|2811.95|2811.95|0
1655451890000|2022-06-17 07:44:50|2812.21|2812.21|2812.83|2812.83|2812.83|2812.83|2812.21|2812.21|0
1655451900000|2022-06-17 07:45:00|2812.93|2812.93|2813.63|2813.63|2813.63|2813.63|2812.93|2812.93|0
1655451930000|2022-06-17 07:45:30|2814.03|2814.03|2815.04|2815.04|2815.04|2815.04|2814.03|2814.03|0
1655451940000|2022-06-17 07:45:40|2816.08|2816.08|2819.63|2819.63|2819.84|2819.84|2816.08|2816.08|0
1655451970000|2022-06-17 07:46:10|2821.31|2821.31|2826.15|2826.15|2826.15|2826.15|2821.31|2821.31|0
1655451980000|2022-06-17 07:46:20|2826.26|2826.26|2831.15|2831.15|2831.15|2831.15|2826.26|2826.26|0
1655451990000|2022-06-17 07:46:30|2831.05|2831.05|2830.27|2830.27|2832.12|2832.12|2830.27|2830.27|0
1655452000000|2022-06-17 07:46:40|2830.14|2830.14|2830.18|2830.18|2830.18|2830.18|2829.75|2829.75|0
1655452010000|2022-06-17 07:46:50|2830.07|2830.07|2829.31|2829.31|2830.07|2830.07|2829.31|2829.31|0
1655452020000|2022-06-17 07:47:00|2829.21|2829.21|2828.23|2828.23|2829.21|2829.21|2828.23|2828.23|0
1655452030000|2022-06-17 07:47:10|2828.15|2828.15|2828.45|2828.45|2828.81|2828.81|2827.99|2827.99|0
1655452040000|2022-06-17 07:47:20|2828.3|2828.3|2828.56|2828.56|2828.56|2828.56|2828.3|2828.3|0
1655452050000|2022-06-17 07:47:30|2828.64|2828.64|2828.57|2828.57|2828.64|2828.64|2828.57|2828.57|0
1655452060000|2022-06-17 07:47:40|2828.8|2828.8|2828.97|2828.97|2828.97|2828.97|2828.8|2828.8|0
1655452070000|2022-06-17 07:47:50|2829.05|2829.05|2832.48|2832.48|2832.48|2832.48|2829.05|2829.05|0
1655452080000|2022-06-17 07:48:00|2832.62|2832.62|2834.3|2834.3|2834.3|2834.3|2832.62|2832.62|0
1655452090000|2022-06-17 07:48:10|2834.17|2834.17|2835.27|2835.27|2835.27|2835.27|2834.17|2834.17|0
1655452100000|2022-06-17 07:48:20|2835.42|2835.42|2838.04|2838.04|2838.04|2838.04|2835.42|2835.42|0
1655452110000|2022-06-17 07:48:30|2837.96|2837.96|2838.54|2838.54|2838.54|2838.54|2837.95|2837.95|0
1655452120000|2022-06-17 07:48:40|2838.33|2838.33|2838.46|2838.46|2838.62|2838.62|2838.29|2838.29|0
1655452130000|2022-06-17 07:48:50|2838.32|2838.32|2838.27|2838.27|2838.4|2838.4|2837.96|2837.96|0
1655452140000|2022-06-17 07:49:00|2837.93|2837.93|2838.17|2838.17|2838.17|2838.17|2837.31|2837.31|0
1655452150000|2022-06-17 07:49:10|2839|2839|2838.9|2838.9|2839|2839|2838.9|2838.9|0
1655452170000|2022-06-17 07:49:30|2839.01|2839.01|2839.01|2839.01|2839.01|2839.01|2839.01|2839.01|0
1655452180000|2022-06-17 07:49:40|2838.74|2838.74|2838.76|2838.76|2838.76|2838.76|2838.53|2838.53|0
1655452190000|2022-06-17 07:49:50|2838.71|2838.71|2838.71|2838.71|2838.71|2838.71|2838.71|2838.71|0
1655452200000|2022-06-17 07:50:00|2837.91|2837.91|2838.17|2838.17|2838.17|2838.17|2837.91|2837.91|0
1655452210000|2022-06-17 07:50:10|2837.86|2837.86|2837.86|2837.86|2837.86|2837.86|2837.86|2837.86|0
1655452220000|2022-06-17 07:50:20|2838.02|2838.02|2838.22|2838.22|2838.22|2838.22|2837.85|2837.85|0
1655452230000|2022-06-17 07:50:30|2838.35|2838.35|2838.35|2838.35|2838.35|2838.35|2838.35|2838.35|0
1655452240000|2022-06-17 07:50:40|2837.95|2837.95|2837.95|2837.95|2837.95|2837.95|2837.95|2837.95|0
1655452250000|2022-06-17 07:50:50|2837.85|2837.85|2838.12|2838.12|2838.12|2838.12|2837.85|2837.85|0
1655452260000|2022-06-17 07:51:00|2838.22|2838.22|2838.36|2838.36|2838.36|2838.36|2838.22|2838.22|0
1655452270000|2022-06-17 07:51:10|2838.28|2838.28|2838.91|2838.91|2838.91|2838.91|2838.28|2838.28|0
1655452280000|2022-06-17 07:51:20|2838.81|2838.81|2838.48|2838.48|2838.81|2838.81|2838.48|2838.48|0
1655452310000|2022-06-17 07:51:50|2838.69|2838.69|2838.69|2838.69|2838.69|2838.69|2838.69|2838.69|0
1655452330000|2022-06-17 07:52:10|2838.48|2838.48|2838.48|2838.48|2838.48|2838.48|2838.48|2838.48|0
1655452340000|2022-06-17 07:52:20|2838.37|2838.37|2838.45|2838.45|2838.45|2838.45|2838.37|2838.37|0
1655452350000|2022-06-17 07:52:30|2838.63|2838.63|2838.63|2838.63|2838.63|2838.63|2838.63|2838.63|0
1655452360000|2022-06-17 07:52:40|2838.87|2838.87|2838.5|2838.5|2838.87|2838.87|2838.5|2838.5|0
1655452380000|2022-06-17 07:53:00|2838.41|2838.41|2838.41|2838.41|2838.41|2838.41|2838.41|2838.41|0
1655452390000|2022-06-17 07:53:10|2838.74|2838.74|2838.74|2838.74|2838.74|2838.74|2838.74|2838.74|0
1655452410000|2022-06-17 07:53:30|2838.7|2838.7|2838.44|2838.44|2838.7|2838.7|2838.44|2838.44|0
1655452430000|2022-06-17 07:53:50|2837.9|2837.9|2837.9|2837.9|2837.9|2837.9|2837.9|2837.9|0
1655452440000|2022-06-17 07:54:00|2837.51|2837.51|2836.86|2836.86|2837.51|2837.51|2836.76|2836.76|0
1655452470000|2022-06-17 07:54:30|2836.99|2836.99|2837.2|2837.2|2837.2|2837.2|2836.99|2836.99|0
1655452480000|2022-06-17 07:54:40|2837.01|2837.01|2837.01|2837.01|2837.01|2837.01|2837.01|2837.01|0
1655452510000|2022-06-17 07:55:10|2837.19|2837.19|2837.11|2837.11|2837.19|2837.19|2837.11|2837.11|0
1655452530000|2022-06-17 07:55:30|2836.44|2836.44|2837.14|2837.14|2837.38|2837.38|2836.44|2836.44|0
1655452540000|2022-06-17 07:55:40|2837.36|2837.36|2837.44|2837.44|2837.44|2837.44|2837.36|2837.36|0
1655452560000|2022-06-17 07:56:00|2837.3|2837.3|2837.17|2837.17|2837.3|2837.3|2837.17|2837.17|0
1655452570000|2022-06-17 07:56:10|2836.82|2836.82|2836.27|2836.27|2836.82|2836.82|2836.19|2836.19|0
1655452600000|2022-06-17 07:56:40|2836.37|2836.37|2836.47|2836.47|2836.47|2836.47|2836.37|2836.37|0
1655452610000|2022-06-17 07:56:50|2836.39|2836.39|2836.39|2836.39|2836.39|2836.39|2836.39|2836.39|0
1655452640000|2022-06-17 07:57:20|2836.26|2836.26|2836.16|2836.16|2836.26|2836.26|2836.16|2836.16|0
1655452660000|2022-06-17 07:57:40|2836.56|2836.56|2836.96|2836.96|2836.96|2836.96|2836.56|2836.56|0
1655452670000|2022-06-17 07:57:50|2836.86|2836.86|2838.76|2838.76|2838.76|2838.76|2836.86|2836.86|0
1655452680000|2022-06-17 07:58:00|2838.94|2838.94|2838.84|2838.84|2838.94|2838.94|2838.84|2838.84|0
1655452690000|2022-06-17 07:58:10|2839.24|2839.24|2839.32|2839.32|2839.32|2839.32|2839.24|2839.24|0
1655452700000|2022-06-17 07:58:20|2839.67|2839.67|2841.17|2841.17|2841.17|2841.17|2839.67|2839.67|0
1655452710000|2022-06-17 07:58:30|2841.1|2841.1|2840.7|2840.7|2841.1|2841.1|2840.7|2840.7|0
1655452720000|2022-06-17 07:58:40|2841.11|2841.11|2840.98|2840.98|2841.51|2841.51|2840.98|2840.98|0
1655452740000|2022-06-17 07:59:00|2840.66|2840.66|2841.01|2841.01|2841.01|2841.01|2840.66|2840.66|0
1655452760000|2022-06-17 07:59:20|2841.15|2841.15|2841.15|2841.15|2841.15|2841.15|2841.15|2841.15|0
1655452770000|2022-06-17 07:59:30|2840.99|2840.99|2841.6|2841.6|2841.6|2841.6|2840.99|2840.99|0
1655452780000|2022-06-17 07:59:40|2841.87|2841.87|2842.48|2842.48|2842.48|2842.48|2841.87|2841.87|0
1655452800000|2022-06-17 08:00:00|2842.35|2842.35|2842.46|2842.46|2842.46|2842.46|2842.35|2842.35|0
1655452810000|2022-06-17 08:00:10|2842.23|2842.23|2843.03|2843.03|2843.03|2843.03|2842.23|2842.23|0
1655452820000|2022-06-17 08:00:20|2842.76|2842.76|2842.63|2842.63|2842.76|2842.76|2842.63|2842.63|0
1655452830000|2022-06-17 08:00:30|2842.59|2842.59|2842.92|2842.92|2842.92|2842.92|2842.59|2842.59|0
1655452840000|2022-06-17 08:00:40|2843.24|2843.24|2843.87|2843.87|2843.87|2843.87|2843.24|2843.24|0
1655452850000|2022-06-17 08:00:50|2843.66|2843.66|2844.17|2844.17|2844.17|2844.17|2843.66|2843.66|0
1655452870000|2022-06-17 08:01:10|2844.3|2844.3|2844.3|2844.3|2844.3|2844.3|2844.3|2844.3|0
1655452880000|2022-06-17 08:01:20|2844.56|2844.56|2844.56|2844.56|2844.56|2844.56|2844.56|2844.56|0
1655452890000|2022-06-17 08:01:30|2844.46|2844.46|2844.33|2844.33|2844.46|2844.46|2844.33|2844.33|0
1655452910000|2022-06-17 08:01:50|2844.19|2844.19|2844.19|2844.19|2844.19|2844.19|2844.19|2844.19|0
1655452920000|2022-06-17 08:02:00|2844.37|2844.37|2845.85|2845.85|2845.96|2845.96|2844.37|2844.37|0
1655452930000|2022-06-17 08:02:10|2846.02|2846.02|2846.69|2846.69|2846.69|2846.69|2846.02|2846.02|0
1655452940000|2022-06-17 08:02:20|2846.8|2846.8|2846.98|2846.98|2846.98|2846.98|2846.8|2846.8|0
1655452950000|2022-06-17 08:02:30|2847.15|2847.15|2848.61|2848.61|2848.61|2848.61|2847.15|2847.15|0
1655452960000|2022-06-17 08:02:40|2848.47|2848.47|2848.58|2848.58|2848.58|2848.58|2848.47|2848.47|0
1655452980000|2022-06-17 08:03:00|2848.59|2848.59|2848.83|2848.83|2848.83|2848.83|2847.9|2847.9|0
1655452990000|2022-06-17 08:03:10|2848.93|2848.93|2848.93|2848.93|2848.93|2848.93|2848.93|2848.93|0
1655453000000|2022-06-17 08:03:20|2849.28|2849.28|2849.28|2849.28|2849.28|2849.28|2849.28|2849.28|0
1655453010000|2022-06-17 08:03:30|2849.36|2849.36|2849.1|2849.1|2849.36|2849.36|2849.02|2849.02|0
1655453020000|2022-06-17 08:03:40|2849.18|2849.18|2849.1|2849.1|2849.18|2849.18|2849.1|2849.1|0
1655453030000|2022-06-17 08:03:50|2849.64|2849.64|2849.78|2849.78|2849.86|2849.86|2849.64|2849.64|0
1655453040000|2022-06-17 08:04:00|2850.09|2850.09|2849.46|2849.46|2850.09|2850.09|2849.35|2849.35|0
1655453050000|2022-06-17 08:04:10|2849.37|2849.37|2849.46|2849.46|2849.54|2849.54|2849.37|2849.37|0
1655453060000|2022-06-17 08:04:20|2849.38|2849.38|2849.2|2849.2|2849.38|2849.38|2849.11|2849.11|0
1655453070000|2022-06-17 08:04:30|2849.12|2849.12|2848.98|2848.98|2849.12|2849.12|2848.89|2848.89|0
1655453080000|2022-06-17 08:04:40|2848.88|2848.88|2848.88|2848.88|2848.88|2848.88|2848.88|2848.88|0
1655453090000|2022-06-17 08:04:50|2848.97|2848.97|2848.97|2848.97|2848.97|2848.97|2848.97|2848.97|0
1655453100000|2022-06-17 08:05:00|2848.84|2848.84|2848.76|2848.76|2848.84|2848.84|2848.76|2848.76|0
1655453110000|2022-06-17 08:05:10|2848.84|2848.84|2848.7|2848.7|2848.84|2848.84|2848.7|2848.7|0
1655453120000|2022-06-17 08:05:20|2848.4|2848.4|2847.87|2847.87|2848.43|2848.43|2847.87|2847.87|0
1655453130000|2022-06-17 08:05:30|2848.03|2848.03|2848.3|2848.3|2848.38|2848.38|2848.03|2848.03|0
1655453140000|2022-06-17 08:05:40|2848.22|2848.22|2848.8|2848.8|2849.07|2849.07|2848.22|2848.22|0
1655453150000|2022-06-17 08:05:50|2848.96|2848.96|2849.61|2849.61|2849.61|2849.61|2848.96|2848.96|0
1655453160000|2022-06-17 08:06:00|2849.48|2849.48|2849.46|2849.46|2849.79|2849.79|2849.46|2849.46|0
1655453170000|2022-06-17 08:06:10|2849.25|2849.25|2849.25|2849.25|2849.25|2849.25|2849.25|2849.25|0
1655453180000|2022-06-17 08:06:20|2849.36|2849.36|2849.18|2849.18|2849.36|2849.36|2849.18|2849.18|0
1655453190000|2022-06-17 08:06:30|2849.28|2849.28|2849.28|2849.28|2849.28|2849.28|2849.28|2849.28|0
1655453200000|2022-06-17 08:06:40|2849.52|2849.52|2849.8|2849.8|2849.8|2849.8|2849.52|2849.52|0
1655453210000|2022-06-17 08:06:50|2849.91|2849.91|2849.88|2849.88|2849.91|2849.91|2849.86|2849.86|0
1655453260000|2022-06-17 08:07:40|2850|2850|2850.35|2850.35|2850.35|2850.35|2850|2850|0
1655453270000|2022-06-17 08:07:50|2850.43|2850.43|2851.41|2851.41|2851.41|2851.41|2850.43|2850.43|0
1655453280000|2022-06-17 08:08:00|2851.2|2851.2|2851.2|2851.2|2851.2|2851.2|2851.2|2851.2|0
1655453290000|2022-06-17 08:08:10|2851.33|2851.33|2851.64|2851.64|2851.64|2851.64|2851.33|2851.33|0
1655453300000|2022-06-17 08:08:20|2851.66|2851.66|2852.42|2852.42|2852.42|2852.42|2851.66|2851.66|0
1655453310000|2022-06-17 08:08:30|2852.3|2852.3|2852.14|2852.14|2852.3|2852.3|2852.01|2852.01|0
1655453320000|2022-06-17 08:08:40|2852.35|2852.35|2852.35|2852.35|2852.35|2852.35|2852.35|2852.35|0
1655453370000|2022-06-17 08:09:30|2852.19|2852.19|2852.37|2852.37|2852.37|2852.37|2852.19|2852.19|0
1655453380000|2022-06-17 08:09:40|2852.49|2852.49|2852.86|2852.86|2852.86|2852.86|2852.49|2852.49|0
1655453390000|2022-06-17 08:09:50|2852.94|2852.94|2852.94|2852.94|2852.94|2852.94|2852.94|2852.94|0
1655453400000|2022-06-17 08:10:00|2852.81|2852.81|2852.81|2852.81|2852.81|2852.81|2852.81|2852.81|0
1655453420000|2022-06-17 08:10:20|2852.92|2852.92|2852.92|2852.92|2852.92|2852.92|2852.92|2852.92|0
1655453440000|2022-06-17 08:10:40|2852.65|2852.65|2852.23|2852.23|2852.65|2852.65|2852.23|2852.23|0
1655453450000|2022-06-17 08:10:50|2852.2|2852.2|2852.2|2852.2|2852.2|2852.2|2852.2|2852.2|0
1655453460000|2022-06-17 08:11:00|2852.26|2852.26|2851.06|2851.06|2852.37|2852.37|2851.06|2851.06|0
1655453480000|2022-06-17 08:11:20|2850.93|2850.93|2850.93|2850.93|2850.93|2850.93|2850.93|2850.93|0
1655453500000|2022-06-17 08:11:40|2851.03|2851.03|2850.93|2850.93|2851.03|2851.03|2850.93|2850.93|0
1655453520000|2022-06-17 08:12:00|2850.97|2850.97|2850.97|2850.97|2850.97|2850.97|2850.97|2850.97|0
1655453530000|2022-06-17 08:12:10|2850.76|2850.76|2850.67|2850.67|2850.76|2850.76|2850.67|2850.67|0
1655453570000|2022-06-17 08:12:50|2850|2850|2850|2850|2850|2850|2850|2850|0
1655453580000|2022-06-17 08:13:00|2849.65|2849.65|2849.22|2849.22|2849.65|2849.65|2849.04|2849.04|0
1655453590000|2022-06-17 08:13:10|2849.11|2849.11|2849.28|2849.28|2849.28|2849.28|2849.11|2849.11|0
1655453600000|2022-06-17 08:13:20|2849.11|2849.11|2849.03|2849.03|2849.11|2849.11|2849.03|2849.03|0
1655453610000|2022-06-17 08:13:30|2849.11|2849.11|2849.03|2849.03|2849.11|2849.11|2849.03|2849.03|0
1655453620000|2022-06-17 08:13:40|2849.21|2849.21|2849.21|2849.21|2849.21|2849.21|2849.21|2849.21|0
1655453660000|2022-06-17 08:14:20|2849.28|2849.28|2849.28|2849.28|2849.28|2849.28|2849.28|2849.28|0
1655453670000|2022-06-17 08:14:30|2849.15|2849.15|2849.28|2849.28|2849.28|2849.28|2849.15|2849.15|0
1655453710000|2022-06-17 08:15:10|2849.49|2849.49|2849.56|2849.56|2849.56|2849.56|2849.49|2849.49|0
1655453730000|2022-06-17 08:15:30|2849.64|2849.64|2849.94|2849.94|2849.94|2849.94|2849.64|2849.64|0
1655453750000|2022-06-17 08:15:50|2850.35|2850.35|2850.85|2850.85|2850.85|2850.85|2850.35|2850.35|0
1655453760000|2022-06-17 08:16:00|2851.25|2851.25|2851.53|2851.53|2851.53|2851.53|2851.25|2851.25|0
1655453800000|2022-06-17 08:16:40|2850.87|2850.87|2850.87|2850.87|2850.87|2850.87|2850.87|2850.87|0
1655453830000|2022-06-17 08:17:10|2851.18|2851.18|2850.78|2850.78|2851.18|2851.18|2850.78|2850.78|0
1655453840000|2022-06-17 08:17:20|2850.66|2850.66|2850.66|2850.66|2850.66|2850.66|2850.66|2850.66|0
1655453850000|2022-06-17 08:17:30|2850.27|2850.27|2849.82|2849.82|2850.27|2850.27|2849.82|2849.82|0
1655453880000|2022-06-17 08:18:00|2849.47|2849.47|2849.32|2849.32|2849.47|2849.47|2849.32|2849.32|0
1655453890000|2022-06-17 08:18:10|2849.16|2849.16|2849.16|2849.16|2849.16|2849.16|2849.08|2849.08|0
1655453900000|2022-06-17 08:18:20|2849.08|2849.08|2849.29|2849.29|2849.29|2849.29|2849.08|2849.08|0
1655453920000|2022-06-17 08:18:40|2849.21|2849.21|2849.21|2849.21|2849.21|2849.21|2849.21|2849.21|0
1655453930000|2022-06-17 08:18:50|2849.03|2849.03|2849.03|2849.03|2849.03|2849.03|2849.03|2849.03|0
1655453960000|2022-06-17 08:19:20|2849.13|2849.13|2849.24|2849.24|2849.24|2849.24|2849.13|2849.13|0
1655453970000|2022-06-17 08:19:30|2849.13|2849.13|2849.13|2849.13|2849.13|2849.13|2849.13|2849.13|0
1655453980000|2022-06-17 08:19:40|2848.76|2848.76|2848.76|2848.76|2848.76|2848.76|2848.76|2848.76|0
1655453990000|2022-06-17 08:19:50|2848.41|2848.41|2847.33|2847.33|2848.43|2848.43|2847.33|2847.33|0
1655454000000|2022-06-17 08:20:00|2847.41|2847.41|2847.41|2847.41|2847.41|2847.41|2847.41|2847.41|0
1655454020000|2022-06-17 08:20:20|2847.52|2847.52|2847.41|2847.41|2847.52|2847.52|2847.41|2847.41|0
1655454030000|2022-06-17 08:20:30|2846.12|2846.12|2846.12|2846.12|2846.12|2846.12|2846.12|2846.12|0
1655454050000|2022-06-17 08:20:50|2846.1|2846.1|2846.08|2846.08|2846.15|2846.15|2846.08|2846.08|0
1655454070000|2022-06-17 08:21:10|2845.99|2845.99|2845.99|2845.99|2846.08|2846.08|2845.99|2845.99|0
1655454080000|2022-06-17 08:21:20|2846.5|2846.5|2846.5|2846.5|2846.58|2846.58|2846.5|2846.5|0
1655454090000|2022-06-17 08:21:30|2846.1|2846.1|2846.1|2846.1|2846.18|2846.18|2846.1|2846.1|0
1655454100000|2022-06-17 08:21:40|2846.18|2846.18|2846.18|2846.18|2846.18|2846.18|2846.18|2846.18|0
1655454110000|2022-06-17 08:21:50|2846.1|2846.1|2846.02|2846.02|2846.1|2846.1|2846.02|2846.02|0
1655454120000|2022-06-17 08:22:00|2846.1|2846.1|2846.02|2846.02|2846.1|2846.1|2846.02|2846.02|0
1655454130000|2022-06-17 08:22:10|2846.2|2846.2|2846.2|2846.2|2846.2|2846.2|2846.2|2846.2|0
1655454150000|2022-06-17 08:22:30|2846.32|2846.32|2846.32|2846.32|2846.32|2846.32|2846.32|2846.32|0
1655454160000|2022-06-17 08:22:40|2846.42|2846.42|2846.42|2846.42|2846.42|2846.42|2846.42|2846.42|0
1655454170000|2022-06-17 08:22:50|2846.31|2846.31|2846.31|2846.31|2846.31|2846.31|2846.31|2846.31|0
1655454190000|2022-06-17 08:23:10|2846.18|2846.18|2845.83|2845.83|2846.18|2846.18|2845.83|2845.83|0
1655454210000|2022-06-17 08:23:30|2845.72|2845.72|2845.72|2845.72|2845.72|2845.72|2845.72|2845.72|0
1655454220000|2022-06-17 08:23:40|2845.9|2845.9|2845.9|2845.9|2845.9|2845.9|2845.9|2845.9|0
1655454230000|2022-06-17 08:23:50|2845.95|2845.95|2846.05|2846.05|2846.05|2846.05|2845.95|2845.95|0
1655454250000|2022-06-17 08:24:10|2846.15|2846.15|2846.15|2846.15|2846.15|2846.15|2846.15|2846.15|0
1655454280000|2022-06-17 08:24:40|2846.23|2846.23|2846.37|2846.37|2846.37|2846.37|2846.23|2846.23|0
1655454290000|2022-06-17 08:24:50|2846.19|2846.19|2846.73|2846.73|2846.73|2846.73|2846.19|2846.19|0
1655454310000|2022-06-17 08:25:10|2846.68|2846.68|2846.68|2846.68|2846.68|2846.68|2846.68|2846.68|0
1655454320000|2022-06-17 08:25:20|2846.55|2846.55|2846.55|2846.55|2846.55|2846.55|2846.55|2846.55|0
1655454360000|2022-06-17 08:26:00|2846.57|2846.57|2846.57|2846.57|2846.57|2846.57|2846.57|2846.57|0
1655454370000|2022-06-17 08:26:10|2846.64|2846.64|2846.67|2846.67|2846.67|2846.67|2846.64|2846.64|0
1655454390000|2022-06-17 08:26:30|2846.83|2846.83|2846.91|2846.91|2846.91|2846.91|2846.83|2846.83|0
1655454400000|2022-06-17 08:26:40|2847.26|2847.26|2847.26|2847.26|2847.26|2847.26|2847.26|2847.26|0
1655454410000|2022-06-17 08:26:50|2847.18|2847.18|2847.18|2847.18|2847.18|2847.18|2847.18|2847.18|0
1655454430000|2022-06-17 08:27:10|2847.29|2847.29|2847.29|2847.29|2847.29|2847.29|2847.29|2847.29|0
1655454470000|2022-06-17 08:27:50|2847.42|2847.42|2847.31|2847.31|2847.42|2847.42|2847.31|2847.31|0
1655454480000|2022-06-17 08:28:00|2847.49|2847.49|2847.49|2847.49|2847.49|2847.49|2847.49|2847.49|0
1655454490000|2022-06-17 08:28:10|2847.62|2847.62|2847.62|2847.62|2847.62|2847.62|2847.62|2847.62|0
1655454510000|2022-06-17 08:28:30|2847.35|2847.35|2847.35|2847.35|2847.35|2847.35|2847.35|2847.35|0
1655454530000|2022-06-17 08:28:50|2847.75|2847.75|2848.15|2848.15|2848.15|2848.15|2847.75|2847.75|0
1655454540000|2022-06-17 08:29:00|2848.26|2848.26|2849.3|2849.3|2849.3|2849.3|2848.26|2848.26|0
1655454550000|2022-06-17 08:29:10|2849.46|2849.46|2850.09|2850.09|2850.17|2850.17|2849.46|2849.46|0
1655454560000|2022-06-17 08:29:20|2850.02|2850.02|2850.02|2850.02|2850.02|2850.02|2850.02|2850.02|0
1655454570000|2022-06-17 08:29:30|2850.09|2850.09|2850.72|2850.72|2850.72|2850.72|2850.09|2850.09|0
1655454580000|2022-06-17 08:29:40|2850.83|2850.83|2850.82|2850.82|2850.93|2850.93|2850.73|2850.73|0
1655454620000|2022-06-17 08:30:20|2850.66|2850.66|2850.87|2850.87|2850.87|2850.87|2850.66|2850.66|0
1655454630000|2022-06-17 08:30:30|2850.79|2850.79|2851.01|2851.01|2851.01|2851.01|2850.79|2850.79|0
1655454660000|2022-06-17 08:31:00|2851.05|2851.05|2851.23|2851.23|2851.23|2851.23|2851.05|2851.05|0
1655454670000|2022-06-17 08:31:10|2851.33|2851.33|2851.49|2851.49|2851.49|2851.49|2851.33|2851.33|0
1655454680000|2022-06-17 08:31:20|2851.51|2851.51|2851.62|2851.62|2851.76|2851.76|2851.51|2851.51|0
1655454700000|2022-06-17 08:31:40|2852.15|2852.15|2852.15|2852.15|2852.15|2852.15|2852.15|2852.15|0
1655454720000|2022-06-17 08:32:00|2852.79|2852.79|2852.79|2852.79|2852.79|2852.79|2852.79|2852.79|0
1655454740000|2022-06-17 08:32:20|2852.71|2852.71|2853.02|2853.02|2853.02|2853.02|2852.71|2852.71|0
1655454750000|2022-06-17 08:32:30|2853.25|2853.25|2854.14|2854.14|2854.14|2854.14|2853.25|2853.25|0
1655454760000|2022-06-17 08:32:40|2854.24|2854.24|2854.24|2854.24|2854.24|2854.24|2854.24|2854.24|0
1655454770000|2022-06-17 08:32:50|2854.77|2854.77|2854.92|2854.92|2854.92|2854.92|2854.77|2854.77|0
1655454780000|2022-06-17 08:33:00|2854.81|2854.81|2855.47|2855.47|2855.47|2855.47|2854.81|2854.81|0
1655454790000|2022-06-17 08:33:10|2855.31|2855.31|2855.43|2855.43|2855.55|2855.55|2855.31|2855.31|0
1655454810000|2022-06-17 08:33:30|2855.51|2855.51|2855.22|2855.22|2855.51|2855.51|2855.22|2855.22|0
1655454820000|2022-06-17 08:33:40|2855.14|2855.14|2855.14|2855.14|2855.14|2855.14|2855.14|2855.14|0
1655454840000|2022-06-17 08:34:00|2855.56|2855.56|2855.45|2855.45|2855.56|2855.56|2855.45|2855.45|0
1655454850000|2022-06-17 08:34:10|2855.5|2855.5|2855.5|2855.5|2855.5|2855.5|2855.5|2855.5|0
1655454860000|2022-06-17 08:34:20|2855.32|2855.32|2855.32|2855.32|2855.32|2855.32|2855.32|2855.32|0
1655454880000|2022-06-17 08:34:40|2855.42|2855.42|2855.42|2855.42|2855.42|2855.42|2855.42|2855.42|0
1655454890000|2022-06-17 08:34:50|2855.5|2855.5|2855.59|2855.59|2855.59|2855.59|2855.5|2855.5|0
1655454930000|2022-06-17 08:35:30|2855.51|2855.51|2855.32|2855.32|2855.51|2855.51|2855.22|2855.22|0
1655454940000|2022-06-17 08:35:40|2855.21|2855.21|2855.21|2855.21|2855.21|2855.21|2854.95|2854.95|0
1655454960000|2022-06-17 08:36:00|2855.32|2855.32|2854.9|2854.9|2855.55|2855.55|2854.9|2854.9|0
1655454970000|2022-06-17 08:36:10|2854.72|2854.72|2854.13|2854.13|2854.72|2854.72|2854.13|2854.13|0
1655454980000|2022-06-17 08:36:20|2854.21|2854.21|2854.21|2854.21|2854.21|2854.21|2854.21|2854.21|0
1655454990000|2022-06-17 08:36:30|2854.08|2854.08|2854.08|2854.08|2854.08|2854.08|2854.08|2854.08|0
1655455020000|2022-06-17 08:37:00|2854.17|2854.17|2854.17|2854.17|2854.17|2854.17|2854.17|2854.17|0
1655455030000|2022-06-17 08:37:10|2854.08|2854.08|2853.84|2853.84|2854.08|2854.08|2853.84|2853.84|0
1655455040000|2022-06-17 08:37:20|2853.71|2853.71|2853.57|2853.57|2853.71|2853.71|2853.57|2853.57|0
1655455050000|2022-06-17 08:37:30|2854.11|2854.11|2854.28|2854.28|2854.28|2854.28|2854.11|2854.11|0
1655455060000|2022-06-17 08:37:40|2854.39|2854.39|2854.39|2854.39|2854.39|2854.39|2854.39|2854.39|0
1655455080000|2022-06-17 08:38:00|2854.47|2854.47|2854.47|2854.47|2854.47|2854.47|2854.47|2854.47|0
1655455130000|2022-06-17 08:38:50|2854.16|2854.16|2854.36|2854.36|2854.36|2854.36|2854.16|2854.16|0
1655455140000|2022-06-17 08:39:00|2854.19|2854.19|2854.01|2854.01|2854.19|2854.19|2854.01|2854.01|0
1655455150000|2022-06-17 08:39:10|2853.91|2853.91|2853.37|2853.37|2853.91|2853.91|2853.37|2853.37|0
1655455160000|2022-06-17 08:39:20|2853|2853|2853.26|2853.26|2853.26|2853.26|2853|2853|0
1655455180000|2022-06-17 08:39:40|2853.53|2853.53|2853.43|2853.43|2853.53|2853.53|2853.43|2853.43|0
1655455190000|2022-06-17 08:39:50|2853.32|2853.32|2853.32|2853.32|2853.32|2853.32|2853.32|2853.32|0
1655455200000|2022-06-17 08:40:00|2853.27|2853.27|2853.13|2853.13|2853.27|2853.27|2853.13|2853.13|0
1655455220000|2022-06-17 08:40:20|2852.99|2852.99|2853.17|2853.17|2853.17|2853.17|2852.99|2852.99|0
1655455230000|2022-06-17 08:40:30|2853.13|2853.13|2852.76|2852.76|2853.13|2853.13|2852.76|2852.76|0
1655455240000|2022-06-17 08:40:40|2852.68|2852.68|2852.6|2852.6|2852.68|2852.68|2852.6|2852.6|0
1655455250000|2022-06-17 08:40:50|2852.68|2852.68|2852.68|2852.68|2852.68|2852.68|2852.68|2852.68|0
1655455270000|2022-06-17 08:41:10|2852.86|2852.86|2852.86|2852.86|2852.86|2852.86|2852.86|2852.86|0
1655455290000|2022-06-17 08:41:30|2852.35|2852.35|2852.35|2852.35|2852.35|2852.35|2852.35|2852.35|0
1655455300000|2022-06-17 08:41:40|2851.79|2851.79|2851.79|2851.79|2851.79|2851.79|2851.79|2851.79|0
1655455320000|2022-06-17 08:42:00|2851.68|2851.68|2851.04|2851.04|2851.68|2851.68|2851.04|2851.04|0
1655455330000|2022-06-17 08:42:10|2850.87|2850.87|2850.87|2850.87|2850.87|2850.87|2850.87|2850.87|0
1655455340000|2022-06-17 08:42:20|2850.71|2850.71|2850.76|2850.76|2850.84|2850.84|2850.71|2850.71|0
1655455350000|2022-06-17 08:42:30|2850.85|2850.85|2850.9|2850.9|2850.9|2850.9|2850.85|2850.85|0
1655455360000|2022-06-17 08:42:40|2851.03|2851.03|2851.11|2851.11|2851.11|2851.11|2851.03|2851.03|0
1655455370000|2022-06-17 08:42:50|2851.19|2851.19|2851.39|2851.39|2851.5|2851.5|2851.19|2851.19|0
1655455380000|2022-06-17 08:43:00|2851.66|2851.66|2851.87|2851.87|2851.87|2851.87|2851.66|2851.66|0
1655455390000|2022-06-17 08:43:10|2851.97|2851.97|2852.06|2852.06|2852.06|2852.06|2851.97|2851.97|0
1655455400000|2022-06-17 08:43:20|2852.22|2852.22|2852.22|2852.22|2852.22|2852.22|2852.22|2852.22|0
1655455410000|2022-06-17 08:43:30|2852.14|2852.14|2851.87|2851.87|2852.14|2852.14|2851.87|2851.87|0
1655455420000|2022-06-17 08:43:40|2851.79|2851.79|2851.79|2851.79|2851.79|2851.79|2851.79|2851.79|0
1655455430000|2022-06-17 08:43:50|2851.97|2851.97|2851.97|2851.97|2851.97|2851.97|2851.97|2851.97|0
1655455460000|2022-06-17 08:44:20|2851.83|2851.83|2851.95|2851.95|2851.95|2851.95|2851.83|2851.83|0
1655455470000|2022-06-17 08:44:30|2851.63|2851.63|2850.51|2850.51|2851.63|2851.63|2850.51|2850.51|0
1655455480000|2022-06-17 08:44:40|2851.3|2851.3|2851.45|2851.45|2851.53|2851.53|2851.3|2851.3|0
1655455490000|2022-06-17 08:44:50|2851.36|2851.36|2851.92|2851.92|2852.26|2852.26|2851.36|2851.36|0
1655455500000|2022-06-17 08:45:00|2851.34|2851.34|2850.98|2850.98|2851.34|2851.34|2850.98|2850.98|0
1655455510000|2022-06-17 08:45:10|2850.86|2850.86|2850.6|2850.6|2850.86|2850.86|2850.6|2850.6|0
1655455520000|2022-06-17 08:45:20|2850.71|2850.71|2850.82|2850.82|2850.82|2850.82|2850.71|2850.71|0
1655455530000|2022-06-17 08:45:30|2850.71|2850.71|2851.18|2851.18|2851.18|2851.18|2850.71|2850.71|0
1655455540000|2022-06-17 08:45:40|2851.07|2851.07|2851.07|2851.07|2851.07|2851.07|2851.07|2851.07|0
1655455550000|2022-06-17 08:45:50|2851.3|2851.3|2851.3|2851.3|2851.3|2851.3|2851.3|2851.3|0
1655455560000|2022-06-17 08:46:00|2851.12|2851.12|2851.12|2851.12|2851.12|2851.12|2851.12|2851.12|0
1655455570000|2022-06-17 08:46:10|2850.91|2850.91|2850.91|2850.91|2850.91|2850.91|2850.91|2850.91|0
1655455580000|2022-06-17 08:46:20|2850.87|2850.87|2850.87|2850.87|2850.87|2850.87|2850.87|2850.87|0
1655455600000|2022-06-17 08:46:40|2850.77|2850.77|2850.9|2850.9|2850.9|2850.9|2850.77|2850.77|0
1655455610000|2022-06-17 08:46:50|2850.8|2850.8|2850.64|2850.64|2850.8|2850.8|2850.64|2850.64|0
1655455620000|2022-06-17 08:47:00|2850.46|2850.46|2848.41|2848.41|2850.46|2850.46|2848.41|2848.41|0
1655455630000|2022-06-17 08:47:10|2848.33|2848.33|2847.37|2847.37|2848.33|2848.33|2847.1|2847.1|0
1655455640000|2022-06-17 08:47:20|2847.63|2847.63|2848.22|2848.22|2848.32|2848.32|2847.63|2847.63|0
1655455680000|2022-06-17 08:48:00|2848.2|2848.2|2848.2|2848.2|2848.2|2848.2|2848.2|2848.2|0
1655455700000|2022-06-17 08:48:20|2848.31|2848.31|2848.31|2848.31|2848.44|2848.44|2848.31|2848.31|0
1655455730000|2022-06-17 08:48:50|2848.66|2848.66|2848.66|2848.66|2848.66|2848.66|2848.66|2848.66|0
1655455740000|2022-06-17 08:49:00|2848.58|2848.58|2848.58|2848.58|2848.58|2848.58|2848.58|2848.58|0
1655455760000|2022-06-17 08:49:20|2848.68|2848.68|2848.88|2848.88|2848.94|2848.94|2848.68|2848.68|0
1655455770000|2022-06-17 08:49:30|2849.07|2849.07|2849.07|2849.07|2849.07|2849.07|2849.07|2849.07|0
1655455780000|2022-06-17 08:49:40|2849.25|2849.25|2849.25|2849.25|2849.25|2849.25|2849.25|2849.25|0
1655455790000|2022-06-17 08:49:50|2849.33|2849.33|2849.42|2849.42|2849.42|2849.42|2849.22|2849.22|0
1655455800000|2022-06-17 08:50:00|2849.81|2849.81|2850.28|2850.28|2850.28|2850.28|2849.81|2849.81|0
1655455810000|2022-06-17 08:50:10|2850.49|2850.49|2849.8|2849.8|2850.49|2850.49|2849.73|2849.73|0
1655455820000|2022-06-17 08:50:20|2849.88|2849.88|2849.98|2849.98|2849.98|2849.98|2849.74|2849.74|0
1655455830000|2022-06-17 08:50:30|2849.94|2849.94|2849.88|2849.88|2849.94|2849.94|2849.84|2849.84|0
1655455840000|2022-06-17 08:50:40|2849.86|2849.86|2849.86|2849.86|2849.86|2849.86|2849.86|2849.86|0
1655455860000|2022-06-17 08:51:00|2849.96|2849.96|2850.06|2850.06|2850.06|2850.06|2849.96|2849.96|0
1655455870000|2022-06-17 08:51:10|2849.98|2849.98|2849.9|2849.9|2849.98|2849.98|2849.9|2849.9|0
1655455880000|2022-06-17 08:51:20|2850.03|2850.03|2850.03|2850.03|2850.03|2850.03|2850.03|2850.03|0
1655455900000|2022-06-17 08:51:40|2849.63|2849.63|2849.63|2849.63|2849.63|2849.63|2849.63|2849.63|0
1655455910000|2022-06-17 08:51:50|2849.56|2849.56|2849.56|2849.56|2849.56|2849.56|2849.56|2849.56|0
1655455920000|2022-06-17 08:52:00|2849.42|2849.42|2849.42|2849.42|2849.42|2849.42|2849.42|2849.42|0
1655455930000|2022-06-17 08:52:10|2849.33|2849.33|2849.33|2849.33|2849.33|2849.33|2849.33|2849.33|0
1655455970000|2022-06-17 08:52:50|2849.06|2849.06|2848.73|2848.73|2849.06|2849.06|2848.73|2848.73|0
1655455980000|2022-06-17 08:53:00|2848.63|2848.63|2847.8|2847.8|2848.63|2848.63|2847.8|2847.8|0
1655455990000|2022-06-17 08:53:10|2847.98|2847.98|2847.85|2847.85|2847.98|2847.98|2847.85|2847.85|0
1655456000000|2022-06-17 08:53:20|2847.58|2847.58|2847.58|2847.58|2847.58|2847.58|2847.45|2847.45|0
1655456020000|2022-06-17 08:53:40|2847.48|2847.48|2847.48|2847.48|2847.48|2847.48|2847.48|2847.48|0
1655456030000|2022-06-17 08:53:50|2847.58|2847.58|2847.56|2847.56|2847.58|2847.58|2847.56|2847.56|0
1655456050000|2022-06-17 08:54:10|2847.69|2847.69|2847.69|2847.69|2847.69|2847.69|2847.69|2847.69|0
1655456060000|2022-06-17 08:54:20|2847.79|2847.79|2847.79|2847.79|2847.79|2847.79|2847.79|2847.79|0
1655456070000|2022-06-17 08:54:30|2848.48|2848.48|2848.48|2848.48|2848.48|2848.48|2848.48|2848.48|0
1655456080000|2022-06-17 08:54:40|2848.56|2848.56|2848.7|2848.7|2848.77|2848.77|2848.56|2848.56|0
1655456110000|2022-06-17 08:55:10|2848.34|2848.34|2848.61|2848.61|2848.61|2848.61|2848.34|2848.34|0
1655456120000|2022-06-17 08:55:20|2848.71|2848.71|2848.71|2848.71|2848.71|2848.71|2848.71|2848.71|0
1655456140000|2022-06-17 08:55:40|2848.84|2848.84|2848.98|2848.98|2848.98|2848.98|2848.84|2848.84|0
1655456150000|2022-06-17 08:55:50|2849.15|2849.15|2849.15|2849.15|2849.15|2849.15|2849.15|2849.15|0
1655456170000|2022-06-17 08:56:10|2849.23|2849.23|2849.23|2849.23|2849.23|2849.23|2849.23|2849.23|0
1655456190000|2022-06-17 08:56:30|2849.45|2849.45|2849.64|2849.64|2849.64|2849.64|2849.45|2849.45|0
1655456200000|2022-06-17 08:56:40|2849.9|2849.9|2850.38|2850.38|2850.38|2850.38|2849.9|2849.9|0
1655456220000|2022-06-17 08:57:00|2850.09|2850.09|2849.96|2849.96|2850.09|2850.09|2849.96|2849.96|0
1655456230000|2022-06-17 08:57:10|2850.07|2850.07|2850.07|2850.07|2850.07|2850.07|2850.07|2850.07|0
1655456270000|2022-06-17 08:57:50|2850.2|2850.2|2850.2|2850.2|2850.2|2850.2|2850.2|2850.2|0
1655456280000|2022-06-17 08:58:00|2850.02|2850.02|2850.02|2850.02|2850.02|2850.02|2850.02|2850.02|0
1655456320000|2022-06-17 08:58:40|2850.12|2850.12|2850.12|2850.12|2850.12|2850.12|2850.12|2850.12|0
1655456330000|2022-06-17 08:58:50|2850.02|2850.02|2850.57|2850.57|2850.57|2850.57|2850.02|2850.02|0
1655456340000|2022-06-17 08:59:00|2850.7|2850.7|2850.97|2850.97|2850.97|2850.97|2850.7|2850.7|0
1655456350000|2022-06-17 08:59:10|2851.31|2851.31|2852.35|2852.35|2852.88|2852.88|2851.31|2851.31|0
1655456360000|2022-06-17 08:59:20|2852.88|2852.88|2853.08|2853.08|2853.08|2853.08|2852.88|2852.88|0
1655456370000|2022-06-17 08:59:30|2853.47|2853.47|2853.47|2853.47|2853.47|2853.47|2853.47|2853.47|0
1655456380000|2022-06-17 08:59:40|2853.59|2853.59|2854.01|2854.01|2854.01|2854.01|2853.59|2853.59|0
1655456390000|2022-06-17 08:59:50|2854.09|2854.09|2854.16|2854.16|2854.16|2854.16|2854.09|2854.09|0
1655456400000|2022-06-17 09:00:00|2853.98|2853.98|2853.87|2853.87|2853.98|2853.98|2853.87|2853.87|0
1655456420000|2022-06-17 09:00:20|2853.79|2853.79|2853.79|2853.79|2853.79|2853.79|2853.79|2853.79|0
1655456430000|2022-06-17 09:00:30|2853.74|2853.74|2853.63|2853.63|2853.74|2853.74|2853.63|2853.63|0
1655456440000|2022-06-17 09:00:40|2853.98|2853.98|2853.98|2853.98|2853.98|2853.98|2853.98|2853.98|0
1655456450000|2022-06-17 09:00:50|2854.06|2854.06|2854.06|2854.06|2854.06|2854.06|2854.06|2854.06|0
1655456460000|2022-06-17 09:01:00|2854.63|2854.63|2854.73|2854.73|2854.73|2854.73|2854.63|2854.63|0
1655456470000|2022-06-17 09:01:10|2854.84|2854.84|2855.05|2855.05|2855.05|2855.05|2854.84|2854.84|0
1655456500000|2022-06-17 09:01:40|2855.18|2855.18|2855.87|2855.87|2855.87|2855.87|2855.18|2855.18|0
1655456510000|2022-06-17 09:01:50|2855.95|2855.95|2856.21|2856.21|2856.21|2856.21|2855.95|2855.95|0
1655456520000|2022-06-17 09:02:00|2856.42|2856.42|2856.62|2856.62|2856.62|2856.62|2856.42|2856.42|0
1655456530000|2022-06-17 09:02:10|2856.88|2856.88|2856.93|2856.93|2856.93|2856.93|2856.72|2856.72|0
1655456540000|2022-06-17 09:02:20|2857.12|2857.12|2857.06|2857.06|2857.52|2857.52|2857.06|2857.06|0
1655456570000|2022-06-17 09:02:50|2856.59|2856.59|2856.74|2856.74|2856.74|2856.74|2856.59|2856.59|0
1655456580000|2022-06-17 09:03:00|2856.9|2856.9|2855.93|2855.93|2856.9|2856.9|2855.93|2855.93|0
1655456590000|2022-06-17 09:03:10|2855.69|2855.69|2855.69|2855.69|2855.77|2855.77|2855.53|2855.53|0
1655456620000|2022-06-17 09:03:40|2855.85|2855.85|2855.93|2855.93|2855.93|2855.93|2855.85|2855.85|0
1655456640000|2022-06-17 09:04:00|2856.19|2856.19|2856.19|2856.19|2856.19|2856.19|2856.19|2856.19|0
1655456650000|2022-06-17 09:04:10|2856.54|2856.54|2856.54|2856.54|2856.54|2856.54|2856.54|2856.54|0
1655456660000|2022-06-17 09:04:20|2856.43|2856.43|2856.43|2856.43|2856.43|2856.43|2856.43|2856.43|0
1655456670000|2022-06-17 09:04:30|2856.27|2856.27|2856.43|2856.43|2856.43|2856.43|2856.27|2856.27|0
1655456680000|2022-06-17 09:04:40|2856.62|2856.62|2856.41|2856.41|2856.62|2856.62|2856.41|2856.41|0
1655456690000|2022-06-17 09:04:50|2856.33|2856.33|2856.33|2856.33|2856.33|2856.33|2856.33|2856.33|0
1655456720000|2022-06-17 09:05:20|2856.25|2856.25|2856.25|2856.25|2856.25|2856.25|2856.25|2856.25|0
1655456730000|2022-06-17 09:05:30|2856.32|2856.32|2856.32|2856.32|2856.32|2856.32|2856.32|2856.32|0
1655456740000|2022-06-17 09:05:40|2856.24|2856.24|2856.53|2856.53|2856.54|2856.54|2856.24|2856.24|0
1655456750000|2022-06-17 09:05:50|2856.61|2856.61|2856.61|2856.61|2856.61|2856.61|2856.61|2856.61|0
1655456760000|2022-06-17 09:06:00|2856.57|2856.57|2855.09|2855.09|2856.57|2856.57|2855.09|2855.09|0
1655456770000|2022-06-17 09:06:10|2855.07|2855.07|2853.9|2853.9|2855.12|2855.12|2853.9|2853.9|0
1655456790000|2022-06-17 09:06:30|2853.78|2853.78|2853.78|2853.78|2853.78|2853.78|2853.78|2853.78|0
1655456800000|2022-06-17 09:06:40|2853.93|2853.93|2853.93|2853.93|2853.93|2853.93|2853.93|2853.93|0
1655456810000|2022-06-17 09:06:50|2853.71|2853.71|2853.66|2853.66|2853.71|2853.71|2853.36|2853.36|0
1655456820000|2022-06-17 09:07:00|2853.74|2853.74|2854.35|2854.35|2854.35|2854.35|2853.74|2853.74|0
1655456830000|2022-06-17 09:07:10|2854.48|2854.48|2854.75|2854.75|2854.75|2854.75|2854.48|2854.48|0
1655456840000|2022-06-17 09:07:20|2855.15|2855.15|2856.05|2856.05|2856.05|2856.05|2855.15|2855.15|0
1655456850000|2022-06-17 09:07:30|2856.15|2856.15|2856.15|2856.15|2856.15|2856.15|2856.15|2856.15|0
1655456860000|2022-06-17 09:07:40|2856.44|2856.44|2856.34|2856.34|2856.44|2856.44|2856.34|2856.34|0
1655456880000|2022-06-17 09:08:00|2856.45|2856.45|2857.05|2857.05|2857.05|2857.05|2856.45|2856.45|0
1655456890000|2022-06-17 09:08:10|2857.58|2857.58|2857.75|2857.75|2857.75|2857.75|2857.41|2857.41|0
1655456900000|2022-06-17 09:08:20|2857.85|2857.85|2858.04|2858.04|2858.17|2858.17|2857.85|2857.85|0
1655456910000|2022-06-17 09:08:30|2858.12|2858.12|2858.12|2858.12|2858.12|2858.12|2858.12|2858.12|0
1655456930000|2022-06-17 09:08:50|2858|2858|2858|2858|2858|2858|2858|2858|0
1655456940000|2022-06-17 09:09:00|2857.87|2857.87|2858|2858|2858|2858|2857.87|2857.87|0
1655456950000|2022-06-17 09:09:10|2857.87|2857.87|2857.87|2857.87|2857.87|2857.87|2857.87|2857.87|0
1655456960000|2022-06-17 09:09:20|2858.14|2858.14|2858.25|2858.25|2858.25|2858.25|2858.14|2858.14|0
1655456980000|2022-06-17 09:09:40|2858.34|2858.34|2858.48|2858.48|2858.48|2858.48|2858.34|2858.34|0
1655457300000|2022-06-17 09:15:00|2858.64|2858.64|2859.48|2859.48|2859.48|2859.48|2858.64|2858.64|0
1655457310000|2022-06-17 09:15:10|2859.51|2859.51|2861.67|2861.67|2861.67|2861.67|2859.51|2859.51|0
1655457320000|2022-06-17 09:15:20|2861.79|2861.79|2867.29|2867.29|2869.69|2869.69|2861.34|2861.34|0
1655457330000|2022-06-17 09:15:30|2866.88|2866.88|2866.78|2866.78|2866.88|2866.88|2866.73|2866.73|0
1655457340000|2022-06-17 09:15:40|2866.54|2866.54|2866.19|2866.19|2866.54|2866.54|2866.19|2866.19|0
1655457350000|2022-06-17 09:15:50|2866.27|2866.27|2866.06|2866.06|2866.27|2866.27|2866.06|2866.06|0
1655457360000|2022-06-17 09:16:00|2866.22|2866.22|2865.66|2865.66|2866.22|2866.22|2865.66|2865.66|0
1655457370000|2022-06-17 09:16:10|2864.99|2864.99|2864.39|2864.39|2864.99|2864.99|2864.39|2864.39|0
1655457380000|2022-06-17 09:16:20|2864.43|2864.43|2864.49|2864.49|2864.54|2864.54|2864.43|2864.43|0
1655457390000|2022-06-17 09:16:30|2864.21|2864.21|2864.48|2864.48|2864.49|2864.49|2864.21|2864.21|0
1655457400000|2022-06-17 09:16:40|2864.24|2864.24|2864.47|2864.47|2864.47|2864.47|2864.24|2864.24|0
1655457410000|2022-06-17 09:16:50|2864.39|2864.39|2863.68|2863.68|2864.39|2864.39|2863.68|2863.68|0
1655457420000|2022-06-17 09:17:00|2863.35|2863.35|2863.07|2863.07|2863.59|2863.59|2862.91|2862.91|0
1655457430000|2022-06-17 09:17:10|2863.11|2863.11|2862.93|2862.93|2863.11|2863.11|2862.93|2862.93|0
1655457440000|2022-06-17 09:17:20|2862.77|2862.77|2862.93|2862.93|2863.24|2863.24|2862.77|2862.77|0
1655457450000|2022-06-17 09:17:30|2862.79|2862.79|2863.21|2863.21|2863.21|2863.21|2862.67|2862.67|0
1655457460000|2022-06-17 09:17:40|2863.61|2863.61|2863.47|2863.47|2863.63|2863.63|2863.47|2863.47|0
1655457470000|2022-06-17 09:17:50|2863.57|2863.57|2863.71|2863.71|2863.71|2863.71|2863.57|2863.57|0
1655457480000|2022-06-17 09:18:00|2863.6|2863.6|2863.82|2863.82|2863.94|2863.94|2863.6|2863.6|0
1655457490000|2022-06-17 09:18:10|2863.93|2863.93|2864.27|2864.27|2864.27|2864.27|2863.93|2863.93|0
1655457500000|2022-06-17 09:18:20|2864.6|2864.6|2865.72|2865.72|2865.72|2865.72|2864.6|2864.6|0
1655457510000|2022-06-17 09:18:30|2865.79|2865.79|2865.67|2865.67|2865.79|2865.79|2865.67|2865.67|0
1655457520000|2022-06-17 09:18:40|2866|2866|2866|2866|2866|2866|2866|2866|0
1655457530000|2022-06-17 09:18:50|2866.11|2866.11|2866.11|2866.11|2866.11|2866.11|2866.11|2866.11|0
1655457540000|2022-06-17 09:19:00|2866.21|2866.21|2865.54|2865.54|2866.21|2866.21|2865.54|2865.54|0
1655457560000|2022-06-17 09:19:20|2865.68|2865.68|2865.68|2865.68|2865.68|2865.68|2865.68|2865.68|0
1655457570000|2022-06-17 09:19:30|2865.76|2865.76|2865.8|2865.8|2866|2866|2865.76|2865.76|0
1655457590000|2022-06-17 09:19:50|2865.88|2865.88|2865.7|2865.7|2866.04|2866.04|2865.7|2865.7|0
1655457600000|2022-06-17 09:20:00|2865.81|2865.81|2865.31|2865.31|2865.81|2865.81|2864.98|2864.98|0
1655457610000|2022-06-17 09:20:10|2865.23|2865.23|2865.57|2865.57|2865.57|2865.57|2865.23|2865.23|0
1655457620000|2022-06-17 09:20:20|2865.46|2865.46|2865.69|2865.69|2865.69|2865.69|2865.46|2865.46|0
1655457630000|2022-06-17 09:20:30|2865.77|2865.77|2865.77|2865.77|2865.77|2865.77|2865.77|2865.77|0
1655457640000|2022-06-17 09:20:40|2865.85|2865.85|2865.96|2865.96|2865.96|2865.96|2865.85|2865.85|0
1655457650000|2022-06-17 09:20:50|2865.63|2865.63|2865.61|2865.61|2865.65|2865.65|2865.55|2865.55|0
1655457660000|2022-06-17 09:21:00|2865.57|2865.57|2865.55|2865.55|2865.65|2865.65|2865.55|2865.55|0
1655457670000|2022-06-17 09:21:10|2865.38|2865.38|2862.77|2862.77|2865.38|2865.38|2862.77|2862.77|0
1655457680000|2022-06-17 09:21:20|2862.63|2862.63|2862.9|2862.9|2862.9|2862.9|2862.41|2862.41|0
1655457690000|2022-06-17 09:21:30|2862.67|2862.67|2862.67|2862.67|2862.67|2862.67|2862.67|2862.67|0
1655457710000|2022-06-17 09:21:50|2862.75|2862.75|2862.75|2862.75|2862.75|2862.75|2862.75|2862.75|0
1655457730000|2022-06-17 09:22:10|2862.65|2862.65|2862.34|2862.34|2862.65|2862.65|2862.34|2862.34|0
1655457740000|2022-06-17 09:22:20|2862.46|2862.46|2862.46|2862.46|2862.46|2862.46|2862.46|2862.46|0
1655457760000|2022-06-17 09:22:40|2862.79|2862.79|2862.79|2862.79|2862.79|2862.79|2862.79|2862.79|0
1655457770000|2022-06-17 09:22:50|2862.9|2862.9|2862.97|2862.97|2862.97|2862.97|2862.9|2862.9|0
1655457780000|2022-06-17 09:23:00|2862.94|2862.94|2863.05|2863.05|2863.05|2863.05|2862.94|2862.94|0
1655457790000|2022-06-17 09:23:10|2863.07|2863.07|2862.42|2862.42|2863.07|2863.07|2862.42|2862.42|0
1655457800000|2022-06-17 09:23:20|2862.52|2862.52|2862.52|2862.52|2862.52|2862.52|2862.52|2862.52|0
1655457830000|2022-06-17 09:23:50|2862.48|2862.48|2862.48|2862.48|2862.48|2862.48|2862.48|2862.48|0
1655457840000|2022-06-17 09:24:00|2862.26|2862.26|2862.37|2862.37|2862.37|2862.37|2862.26|2862.26|0
1655457860000|2022-06-17 09:24:20|2862.7|2862.7|2862.7|2862.7|2862.7|2862.7|2862.7|2862.7|0
1655457870000|2022-06-17 09:24:30|2862.82|2862.82|2862.55|2862.55|2862.92|2862.92|2862.55|2862.55|0
1655457880000|2022-06-17 09:24:40|2863.21|2863.21|2863.21|2863.21|2863.21|2863.21|2863.21|2863.21|0
1655457900000|2022-06-17 09:25:00|2863.33|2863.33|2863.37|2863.37|2863.41|2863.41|2863.33|2863.33|0
1655457910000|2022-06-17 09:25:10|2863.45|2863.45|2863.45|2863.45|2863.45|2863.45|2863.45|2863.45|0
1655457920000|2022-06-17 09:25:20|2863.37|2863.37|2863.29|2863.29|2863.37|2863.37|2863.29|2863.29|0
1655457930000|2022-06-17 09:25:30|2863.41|2863.41|2863.41|2863.41|2863.41|2863.41|2863.41|2863.41|0
1655457940000|2022-06-17 09:25:40|2863.51|2863.51|2863.51|2863.51|2863.51|2863.51|2863.51|2863.51|0
1655457960000|2022-06-17 09:26:00|2863.61|2863.61|2863.45|2863.45|2863.61|2863.61|2863.45|2863.45|0
1655457970000|2022-06-17 09:26:10|2863.6|2863.6|2863.75|2863.75|2863.75|2863.75|2863.6|2863.6|0
1655457990000|2022-06-17 09:26:30|2863.86|2863.86|2863.86|2863.86|2863.86|2863.86|2863.86|2863.86|0
1655458000000|2022-06-17 09:26:40|2863.81|2863.81|2864.18|2864.18|2864.18|2864.18|2863.79|2863.79|0
1655458010000|2022-06-17 09:26:50|2864.29|2864.29|2866.69|2866.69|2866.69|2866.69|2864.29|2864.29|0
1655458020000|2022-06-17 09:27:00|2866.71|2866.71|2866.81|2866.81|2866.81|2866.81|2866.38|2866.38|0
1655458030000|2022-06-17 09:27:10|2866.72|2866.72|2866.83|2866.83|2866.83|2866.83|2866.72|2866.72|0
1655458040000|2022-06-17 09:27:20|2866.91|2866.91|2866.91|2866.91|2866.91|2866.91|2866.91|2866.91|0
1655458050000|2022-06-17 09:27:30|2867.01|2867.01|2867.01|2867.01|2867.01|2867.01|2867.01|2867.01|0
1655458060000|2022-06-17 09:27:40|2867.17|2867.17|2867.17|2867.17|2867.17|2867.17|2867.17|2867.17|0
1655458070000|2022-06-17 09:27:50|2867.28|2867.28|2867.28|2867.28|2867.28|2867.28|2867.28|2867.28|0
1655458080000|2022-06-17 09:28:00|2867.61|2867.61|2867.69|2867.69|2867.69|2867.69|2867.61|2867.61|0
1655458090000|2022-06-17 09:28:10|2868.02|2868.02|2868.49|2868.49|2868.49|2868.49|2868.02|2868.02|0
1655458100000|2022-06-17 09:28:20|2868.59|2868.59|2868.75|2868.75|2868.83|2868.83|2868.52|2868.52|0
1655458120000|2022-06-17 09:28:40|2868.64|2868.64|2868.64|2868.64|2868.64|2868.64|2868.64|2868.64|0
1655458130000|2022-06-17 09:28:50|2868.84|2868.84|2869.08|2869.08|2869.08|2869.08|2868.84|2868.84|0
1655458140000|2022-06-17 09:29:00|2868.41|2868.41|2868.41|2868.41|2868.41|2868.41|2868.41|2868.41|0
1655458150000|2022-06-17 09:29:10|2868.52|2868.52|2868.52|2868.52|2868.52|2868.52|2868.52|2868.52|0
1655458180000|2022-06-17 09:29:40|2868.62|2868.62|2868.76|2868.76|2868.76|2868.76|2868.62|2868.62|0
1655458210000|2022-06-17 09:30:10|2868.86|2868.86|2868.86|2868.86|2868.86|2868.86|2868.86|2868.86|0
1655458230000|2022-06-17 09:30:30|2868.94|2868.94|2869.32|2869.32|2869.32|2869.32|2868.94|2868.94|0
1655458240000|2022-06-17 09:30:40|2869.24|2869.24|2869.24|2869.24|2869.24|2869.24|2869.24|2869.24|0
1655458250000|2022-06-17 09:30:50|2869.28|2869.28|2869.18|2869.18|2869.28|2869.28|2869.18|2869.18|0
1655458260000|2022-06-17 09:31:00|2869.26|2869.26|2869.06|2869.06|2869.26|2869.26|2869.06|2869.06|0
1655458270000|2022-06-17 09:31:10|2869.18|2869.18|2869.29|2869.29|2869.29|2869.29|2869.1|2869.1|0
1655458290000|2022-06-17 09:31:30|2869.11|2869.11|2869.11|2869.11|2869.11|2869.11|2869.11|2869.11|0
1655458300000|2022-06-17 09:31:40|2868.89|2868.89|2868.77|2868.77|2868.89|2868.89|2868.77|2868.77|0
1655458310000|2022-06-17 09:31:50|2868.84|2868.84|2869.03|2869.03|2869.03|2869.03|2868.84|2868.84|0
1655458320000|2022-06-17 09:32:00|2868.99|2868.99|2869.1|2869.1|2869.1|2869.1|2868.99|2868.99|0
1655458330000|2022-06-17 09:32:10|2869.14|2869.14|2868.8|2868.8|2869.14|2869.14|2868.8|2868.8|0
1655458340000|2022-06-17 09:32:20|2869.12|2869.12|2869.01|2869.01|2869.22|2869.22|2869.01|2869.01|0
1655458350000|2022-06-17 09:32:30|2868.91|2868.91|2868.91|2868.91|2868.91|2868.91|2868.91|2868.91|0
1655458360000|2022-06-17 09:32:40|2868.42|2868.42|2867.56|2867.56|2868.42|2868.42|2867.56|2867.56|0
1655458370000|2022-06-17 09:32:50|2867.36|2867.36|2867.36|2867.36|2867.36|2867.36|2867.36|2867.36|0
1655458380000|2022-06-17 09:33:00|2867.44|2867.44|2867.17|2867.17|2867.6|2867.6|2867.17|2867.17|0
1655458390000|2022-06-17 09:33:10|2867.25|2867.25|2867.17|2867.17|2867.25|2867.25|2867.17|2867.17|0
1655458400000|2022-06-17 09:33:20|2868.16|2868.16|2868.16|2868.16|2868.16|2868.16|2868.16|2868.16|0
1655458420000|2022-06-17 09:33:40|2868.34|2868.34|2868.01|2868.01|2868.34|2868.34|2868.01|2868.01|0
1655458440000|2022-06-17 09:34:00|2868.21|2868.21|2868.21|2868.21|2868.21|2868.21|2868.21|2868.21|0
1655458510000|2022-06-17 09:35:10|2868.43|2868.43|2868.28|2868.28|2868.43|2868.43|2868.2|2868.2|0
1655458550000|2022-06-17 09:35:50|2868.38|2868.38|2868.48|2868.48|2868.48|2868.48|2868.38|2868.38|0
1655458590000|2022-06-17 09:36:30|2868.56|2868.56|2868.56|2868.56|2868.56|2868.56|2868.56|2868.56|0
1655458600000|2022-06-17 09:36:40|2868.49|2868.49|2868.49|2868.49|2868.49|2868.49|2868.49|2868.49|0
1655458610000|2022-06-17 09:36:50|2868.54|2868.54|2868.54|2868.54|2868.54|2868.54|2868.54|2868.54|0
1655458630000|2022-06-17 09:37:10|2867.88|2867.88|2867.88|2867.88|2867.88|2867.88|2867.88|2867.88|0
1655458640000|2022-06-17 09:37:20|2867.99|2867.99|2867.99|2867.99|2867.99|2867.99|2867.99|2867.99|0
1655458660000|2022-06-17 09:37:40|2868.09|2868.09|2868.09|2868.09|2868.09|2868.09|2868.09|2868.09|0
1655458670000|2022-06-17 09:37:50|2868.19|2868.19|2867.76|2867.76|2868.19|2868.19|2867.76|2867.76|0
1655458690000|2022-06-17 09:38:10|2867.94|2867.94|2867.98|2867.98|2867.98|2867.98|2867.94|2867.94|0
1655458700000|2022-06-17 09:38:20|2867.87|2867.87|2868.18|2868.18|2868.18|2868.18|2867.87|2867.87|0
1655458710000|2022-06-17 09:38:30|2868.34|2868.34|2868.41|2868.41|2868.41|2868.41|2868.26|2868.26|0
1655458720000|2022-06-17 09:38:40|2868.52|2868.52|2868.61|2868.61|2868.61|2868.61|2868.52|2868.52|0
1655458730000|2022-06-17 09:38:50|2869.28|2869.28|2869.8|2869.8|2869.8|2869.8|2869.28|2869.28|0
1655458740000|2022-06-17 09:39:00|2869.88|2869.88|2870.77|2870.77|2870.77|2870.77|2869.88|2869.88|0
1655458770000|2022-06-17 09:39:30|2870.64|2870.64|2870.29|2870.29|2870.64|2870.64|2870.29|2870.29|0
1655458780000|2022-06-17 09:39:40|2870.62|2870.62|2870.62|2870.62|2870.62|2870.62|2870.62|2870.62|0
1655458830000|2022-06-17 09:40:30|2870.72|2870.72|2870.72|2870.72|2870.72|2870.72|2870.72|2870.72|0
1655458840000|2022-06-17 09:40:40|2870.62|2870.62|2870.4|2870.4|2870.62|2870.62|2870.4|2870.4|0
1655458850000|2022-06-17 09:40:50|2869.45|2869.45|2869.38|2869.38|2869.45|2869.45|2869.38|2869.38|0
1655458860000|2022-06-17 09:41:00|2869.22|2869.22|2869.58|2869.58|2869.58|2869.58|2869.15|2869.15|0
1655458870000|2022-06-17 09:41:10|2869.5|2869.5|2869.43|2869.43|2869.5|2869.5|2869.43|2869.43|0
1655458880000|2022-06-17 09:41:20|2869.31|2869.31|2869.42|2869.42|2869.42|2869.42|2869.31|2869.31|0
1655458920000|2022-06-17 09:42:00|2869.26|2869.26|2869.26|2869.26|2869.26|2869.26|2869.26|2869.26|0
1655458930000|2022-06-17 09:42:10|2868.41|2868.41|2868.4|2868.4|2868.41|2868.41|2868.3|2868.3|0
1655458940000|2022-06-17 09:42:20|2868.19|2868.19|2868.4|2868.4|2868.4|2868.4|2868.19|2868.19|0
1655458960000|2022-06-17 09:42:40|2868.3|2868.3|2867.96|2867.96|2868.3|2868.3|2867.96|2867.96|0
1655458970000|2022-06-17 09:42:50|2867.81|2867.81|2865.93|2865.93|2867.81|2867.81|2865.93|2865.93|0
1655458980000|2022-06-17 09:43:00|2865.85|2865.85|2865.59|2865.59|2865.93|2865.93|2865.54|2865.54|0
1655458990000|2022-06-17 09:43:10|2865.43|2865.43|2865.43|2865.43|2865.43|2865.43|2865.43|2865.43|0
1655459000000|2022-06-17 09:43:20|2865.35|2865.35|2865.35|2865.35|2865.35|2865.35|2865.35|2865.35|0
1655459020000|2022-06-17 09:43:40|2865.19|2865.19|2865.23|2865.23|2865.23|2865.23|2865.11|2865.11|0
1655459030000|2022-06-17 09:43:50|2865.21|2865.21|2865.21|2865.21|2865.21|2865.21|2865.21|2865.21|0
1655459040000|2022-06-17 09:44:00|2865.12|2865.12|2865.44|2865.44|2865.44|2865.44|2865.12|2865.12|0
1655459050000|2022-06-17 09:44:10|2865.53|2865.53|2865.65|2865.65|2865.65|2865.65|2865.53|2865.53|0
1655459070000|2022-06-17 09:44:30|2865.73|2865.73|2865.65|2865.65|2865.73|2865.73|2865.65|2865.65|0
1655459080000|2022-06-17 09:44:40|2865.73|2865.73|2865.73|2865.73|2865.73|2865.73|2865.65|2865.65|0
1655459090000|2022-06-17 09:44:50|2865.57|2865.57|2865.87|2865.87|2865.87|2865.87|2865.57|2865.57|0
1655459120000|2022-06-17 09:45:20|2865.77|2865.77|2865.67|2865.67|2865.77|2865.77|2865.67|2865.67|0
1655459140000|2022-06-17 09:45:40|2865.75|2865.75|2866.08|2866.08|2866.08|2866.08|2865.75|2865.75|0
1655459160000|2022-06-17 09:46:00|2866.25|2866.25|2866.25|2866.25|2866.25|2866.25|2866.25|2866.25|0
1655459180000|2022-06-17 09:46:20|2866.48|2866.48|2866.48|2866.48|2866.48|2866.48|2866.48|2866.48|0
1655459200000|2022-06-17 09:46:40|2866.59|2866.59|2866.59|2866.59|2866.59|2866.59|2866.59|2866.59|0
1655459220000|2022-06-17 09:47:00|2866.75|2866.75|2866.75|2866.75|2866.75|2866.75|2866.75|2866.75|0
1655459230000|2022-06-17 09:47:10|2866.67|2866.67|2866.75|2866.75|2866.75|2866.75|2866.67|2866.67|0
1655459240000|2022-06-17 09:47:20|2866.78|2866.78|2866.7|2866.7|2866.78|2866.78|2866.7|2866.7|0
1655459250000|2022-06-17 09:47:30|2866.78|2866.78|2866.78|2866.78|2866.78|2866.78|2866.78|2866.78|0
1655459260000|2022-06-17 09:47:40|2866.87|2866.87|2867.18|2867.18|2867.18|2867.18|2866.87|2866.87|0
1655459270000|2022-06-17 09:47:50|2867.28|2867.28|2867.28|2867.28|2867.28|2867.28|2867.28|2867.28|0
1655459280000|2022-06-17 09:48:00|2867.2|2867.2|2867.2|2867.2|2867.2|2867.2|2867.2|2867.2|0
1655459290000|2022-06-17 09:48:10|2867.3|2867.3|2867.3|2867.3|2867.3|2867.3|2867.3|2867.3|0
1655459310000|2022-06-17 09:48:30|2867.26|2867.26|2867.22|2867.22|2867.26|2867.26|2867.22|2867.22|0
1655459320000|2022-06-17 09:48:40|2867.33|2867.33|2867.33|2867.33|2867.33|2867.33|2867.33|2867.33|0
1655459330000|2022-06-17 09:48:50|2867.35|2867.35|2867.5|2867.5|2867.5|2867.5|2867.35|2867.35|0
1655459340000|2022-06-17 09:49:00|2867.42|2867.42|2867.5|2867.5|2867.5|2867.5|2867.42|2867.42|0
1655459350000|2022-06-17 09:49:10|2867.71|2867.71|2867.82|2867.82|2867.82|2867.82|2867.71|2867.71|0
1655459360000|2022-06-17 09:49:20|2868.15|2868.15|2868.61|2868.61|2868.61|2868.61|2868.15|2868.15|0
1655459370000|2022-06-17 09:49:30|2868.45|2868.45|2868.29|2868.29|2868.45|2868.45|2868.22|2868.22|0
1655459390000|2022-06-17 09:49:50|2868.33|2868.33|2868.94|2868.94|2869.1|2869.1|2868.33|2868.33|0
1655459400000|2022-06-17 09:50:00|2869.01|2869.01|2871.52|2871.52|2871.52|2871.52|2868.91|2868.91|0
1655459410000|2022-06-17 09:50:10|2871.36|2871.36|2871.05|2871.05|2871.47|2871.47|2871.03|2871.03|0
1655459420000|2022-06-17 09:50:20|2871.21|2871.21|2872.43|2872.43|2872.6|2872.6|2871.21|2871.21|0
1655459430000|2022-06-17 09:50:30|2872|2872|2872.34|2872.34|2872.43|2872.43|2871.37|2871.37|0
1655459440000|2022-06-17 09:50:40|2872.67|2872.67|2871.58|2871.58|2872.78|2872.78|2871.15|2871.15|0
1655459450000|2022-06-17 09:50:50|2872.52|2872.52|2872.1|2872.1|2872.74|2872.74|2872.1|2872.1|0
1655459460000|2022-06-17 09:51:00|2870.96|2870.96|2872.64|2872.64|2872.64|2872.64|2870.96|2870.96|0
1655459470000|2022-06-17 09:51:10|2872.71|2872.71|2873.51|2873.51|2874.28|2874.28|2872.71|2872.71|0
1655459480000|2022-06-17 09:51:20|2873.4|2873.4|2874.49|2874.49|2874.5|2874.5|2873.4|2873.4|0
1655459490000|2022-06-17 09:51:30|2873.67|2873.67|2874.91|2874.91|2874.91|2874.91|2873.67|2873.67|0
1655459500000|2022-06-17 09:51:40|2874.96|2874.96|2873.87|2873.87|2874.96|2874.96|2872.99|2872.99|0
1655459510000|2022-06-17 09:51:50|2873.52|2873.52|2873.13|2873.13|2874.22|2874.22|2873.13|2873.13|0
1655459520000|2022-06-17 09:52:00|2873.29|2873.29|2873.89|2873.89|2873.89|2873.89|2872.58|2872.58|0
1655459530000|2022-06-17 09:52:10|2873.81|2873.81|2872.83|2872.83|2873.95|2873.95|2872.83|2872.83|0
1655459540000|2022-06-17 09:52:20|2872.9|2872.9|2873.37|2873.37|2873.75|2873.75|2872.9|2872.9|0
1655459550000|2022-06-17 09:52:30|2873.83|2873.83|2873.43|2873.43|2873.83|2873.83|2872.63|2872.63|0
1655459560000|2022-06-17 09:52:40|2873.24|2873.24|2872.06|2872.06|2873.63|2873.63|2871.85|2871.85|0
1655459570000|2022-06-17 09:52:50|2872.39|2872.39|2872.58|2872.58|2874.09|2874.09|2872.39|2872.39|0
1655459580000|2022-06-17 09:53:00|2873.75|2873.75|2874.6|2874.6|2874.6|2874.6|2873.63|2873.63|0
1655459590000|2022-06-17 09:53:10|2874.98|2874.98|2873.42|2873.42|2875.23|2875.23|2872.71|2872.71|0
1655459600000|2022-06-17 09:53:20|2873.63|2873.63|2874.07|2874.07|2874.95|2874.95|2873.63|2873.63|0
1655459610000|2022-06-17 09:53:30|2873.3|2873.3|2874.27|2874.27|2874.27|2874.27|2873.3|2873.3|0
1655459620000|2022-06-17 09:53:40|2874.64|2874.64|2874.18|2874.18|2875.19|2875.19|2874.18|2874.18|0
1655459630000|2022-06-17 09:53:50|2874.4|2874.4|2876.49|2876.49|2876.98|2876.98|2874.4|2874.4|0
1655459640000|2022-06-17 09:54:00|2876.45|2876.45|2877.39|2877.39|2877.39|2877.39|2876.34|2876.34|0
1655459650000|2022-06-17 09:54:10|2877.5|2877.5|2876.77|2876.77|2877.5|2877.5|2876.24|2876.24|0
1655459660000|2022-06-17 09:54:20|2876.88|2876.88|2876.56|2876.56|2877.43|2877.43|2876.56|2876.56|0
1655459670000|2022-06-17 09:54:30|2876.87|2876.87|2876.65|2876.65|2876.87|2876.87|2875.84|2875.84|0
1655459680000|2022-06-17 09:54:40|2876.74|2876.74|2875.88|2875.88|2877.52|2877.52|2875.88|2875.88|0
1655459690000|2022-06-17 09:54:50|2875.98|2875.98|2876.42|2876.42|2877.1|2877.1|2875.98|2875.98|0
1655459700000|2022-06-17 09:55:00|2874.65|2874.65|2876.1|2876.1|2876.1|2876.1|2874.65|2874.65|0
1655459710000|2022-06-17 09:55:10|2876.46|2876.46|2875.35|2875.35|2876.46|2876.46|2875.35|2875.35|0
1655459720000|2022-06-17 09:55:20|2875.27|2875.27|2875.16|2875.16|2876.3|2876.3|2875.16|2875.16|0
1655459730000|2022-06-17 09:55:30|2874.13|2874.13|2875.72|2875.72|2875.72|2875.72|2873.85|2873.85|0
1655459740000|2022-06-17 09:55:40|2875.82|2875.82|2875.1|2875.1|2876.42|2876.42|2875.1|2875.1|0
1655459750000|2022-06-17 09:55:50|2875.67|2875.67|2875.41|2875.41|2876.04|2876.04|2875.41|2875.41|0
1655459760000|2022-06-17 09:56:00|2873.97|2873.97|2874.14|2874.14|2874.14|2874.14|2873.64|2873.64|0
1655459770000|2022-06-17 09:56:10|2874.45|2874.45|2874.93|2874.93|2875.9|2875.9|2874.17|2874.17|0
1655459780000|2022-06-17 09:56:20|2875.15|2875.15|2875.22|2875.22|2875.95|2875.95|2875.15|2875.15|0
1655459790000|2022-06-17 09:56:30|2873.72|2873.72|2874.09|2874.09|2874.09|2874.09|2873.54|2873.54|0
1655459800000|2022-06-17 09:56:40|2874.48|2874.48|2873.82|2873.82|2875.41|2875.41|2873.82|2873.82|0
1655459810000|2022-06-17 09:56:50|2874.49|2874.49|2874.3|2874.3|2875.37|2875.37|2874.3|2874.3|0
1655459820000|2022-06-17 09:57:00|2872.92|2872.92|2873.6|2873.6|2873.6|2873.6|2872.92|2872.92|0
1655459830000|2022-06-17 09:57:10|2873.42|2873.42|2872.8|2872.8|2874.77|2874.77|2872.8|2872.8|0
1655459840000|2022-06-17 09:57:20|2873.82|2873.82|2874.98|2874.98|2875.45|2875.45|2873.82|2873.82|0
1655459850000|2022-06-17 09:57:30|2874.26|2874.26|2875.57|2875.57|2875.57|2875.57|2874.26|2874.26|0
1655459860000|2022-06-17 09:57:40|2876.01|2876.01|2874.89|2874.89|2876.11|2876.11|2874.55|2874.55|0
1655459870000|2022-06-17 09:57:50|2875.09|2875.09|2875.84|2875.84|2876.07|2876.07|2875.09|2875.09|0
1655459880000|2022-06-17 09:58:00|2875.27|2875.27|2876.23|2876.23|2876.23|2876.23|2875.27|2875.27|0
1655459890000|2022-06-17 09:58:10|2875.9|2875.9|2875.64|2875.64|2876.22|2876.22|2875.64|2875.64|0
1655459900000|2022-06-17 09:58:20|2875.63|2875.63|2875.56|2875.56|2876.49|2876.49|2875.29|2875.29|0
1655459910000|2022-06-17 09:58:30|2874.66|2874.66|2874.98|2874.98|2874.98|2874.98|2874.51|2874.51|0
1655459920000|2022-06-17 09:58:40|2874.61|2874.61|2875.34|2875.34|2875.98|2875.98|2874.61|2874.61|0
1655459930000|2022-06-17 09:58:50|2875.65|2875.65|2876.04|2876.04|2876.84|2876.84|2875.65|2875.65|0
1655459940000|2022-06-17 09:59:00|2875.29|2875.29|2876.41|2876.41|2876.58|2876.58|2874.94|2874.94|0
1655459950000|2022-06-17 09:59:10|2876.18|2876.18|2874.5|2874.5|2876.57|2876.57|2874.5|2874.5|0
1655459960000|2022-06-17 09:59:20|2876.12|2876.12|2875.07|2875.07|2876.95|2876.95|2875.07|2875.07|0
1655459970000|2022-06-17 09:59:30|2874.23|2874.23|2874.17|2874.17|2874.23|2874.23|2873.97|2873.97|0
1655459980000|2022-06-17 09:59:40|2874.91|2874.91|2873.73|2873.73|2874.91|2874.91|2872.86|2872.86|0
1655459990000|2022-06-17 09:59:50|2873.94|2873.94|2873.25|2873.25|2874.04|2874.04|2873.25|2873.25|0
1655460000000|2022-06-17 10:00:00|2873.69|2873.69|2871.12|2871.12|2873.69|2873.69|2871.12|2871.12|0
1655460010000|2022-06-17 10:00:10|2870.94|2870.94|2871.09|2871.09|2871.09|2871.09|2870.94|2870.94|0
1655460030000|2022-06-17 10:00:30|2871.2|2871.2|2871.2|2871.2|2871.2|2871.2|2871.2|2871.2|0
1655460040000|2022-06-17 10:00:40|2870.86|2870.86|2870.33|2870.33|2870.86|2870.86|2870.33|2870.33|0
1655460050000|2022-06-17 10:00:50|2870.1|2870.1|2870.1|2870.1|2870.1|2870.1|2870.1|2870.1|0
1655460060000|2022-06-17 10:01:00|2870.02|2870.02|2868.92|2868.92|2870.02|2870.02|2868.92|2868.92|0
1655460070000|2022-06-17 10:01:10|2868.61|2868.61|2867.14|2867.14|2868.61|2868.61|2867.14|2867.14|0
1655460080000|2022-06-17 10:01:20|2866.92|2866.92|2866.92|2866.92|2866.92|2866.92|2866.92|2866.92|0
1655460090000|2022-06-17 10:01:30|2866.63|2866.63|2866.32|2866.32|2866.63|2866.63|2866.18|2866.18|0
1655460100000|2022-06-17 10:01:40|2866.25|2866.25|2866.05|2866.05|2866.25|2866.25|2865.82|2865.82|0
1655460110000|2022-06-17 10:01:50|2866.02|2866.02|2866.05|2866.05|2866.05|2866.05|2866.02|2866.02|0
1655460130000|2022-06-17 10:02:10|2865.9|2865.9|2865.9|2865.9|2865.9|2865.9|2865.9|2865.9|0
1655460140000|2022-06-17 10:02:20|2866.13|2866.13|2865.95|2865.95|2866.13|2866.13|2865.75|2865.75|0
1655460160000|2022-06-17 10:02:40|2865.85|2865.85|2865.6|2865.6|2865.85|2865.85|2865.6|2865.6|0
1655460170000|2022-06-17 10:02:50|2865.44|2865.44|2865.37|2865.37|2865.44|2865.44|2865.37|2865.37|0
1655460200000|2022-06-17 10:03:20|2865.78|2865.78|2865.84|2865.84|2865.92|2865.92|2865.78|2865.78|0
1655460220000|2022-06-17 10:03:40|2865.61|2865.61|2865.61|2865.61|2865.61|2865.61|2865.61|2865.61|0
1655460230000|2022-06-17 10:03:50|2865.82|2865.82|2865.82|2865.82|2865.82|2865.82|2865.82|2865.82|0
1655460250000|2022-06-17 10:04:10|2865.49|2865.49|2864.96|2864.96|2865.49|2865.49|2864.96|2864.96|0
1655460280000|2022-06-17 10:04:40|2864.61|2864.61|2864.61|2864.61|2864.61|2864.61|2864.61|2864.61|0
1655460290000|2022-06-17 10:04:50|2864.5|2864.5|2864.5|2864.5|2864.5|2864.5|2864.5|2864.5|0
1655460300000|2022-06-17 10:05:00|2864.42|2864.42|2864.91|2864.91|2865.01|2865.01|2864.42|2864.42|0
1655460310000|2022-06-17 10:05:10|2865.07|2865.07|2864.49|2864.49|2865.07|2865.07|2864.49|2864.49|0
1655460320000|2022-06-17 10:05:20|2864.39|2864.39|2864.49|2864.49|2864.49|2864.49|2864.39|2864.39|0
1655460330000|2022-06-17 10:05:30|2864.57|2864.57|2864.57|2864.57|2864.57|2864.57|2864.57|2864.57|0
1655460350000|2022-06-17 10:05:50|2864.49|2864.49|2864.49|2864.49|2864.49|2864.49|2864.49|2864.49|0
1655460360000|2022-06-17 10:06:00|2864.37|2864.37|2864.19|2864.19|2864.37|2864.37|2864.19|2864.19|0
1655460380000|2022-06-17 10:06:20|2864.15|2864.15|2864.31|2864.31|2864.31|2864.31|2864.15|2864.15|0
1655460390000|2022-06-17 10:06:30|2864.35|2864.35|2863.7|2863.7|2864.44|2864.44|2863.7|2863.7|0
1655460410000|2022-06-17 10:06:50|2863.6|2863.6|2862.06|2862.06|2863.6|2863.6|2861.75|2861.75|0
1655460420000|2022-06-17 10:07:00|2861.9|2861.9|2861.55|2861.55|2861.9|2861.9|2861.36|2861.36|0
1655460440000|2022-06-17 10:07:20|2861.37|2861.37|2860.6|2860.6|2861.37|2861.37|2860.6|2860.6|0
1655460450000|2022-06-17 10:07:30|2860.43|2860.43|2860.21|2860.21|2860.43|2860.43|2860.21|2860.21|0
1655460460000|2022-06-17 10:07:40|2859.86|2859.86|2859.68|2859.68|2859.86|2859.86|2859.68|2859.68|0
1655460470000|2022-06-17 10:07:50|2859.79|2859.79|2858.73|2858.73|2859.79|2859.79|2858.73|2858.73|0
1655460480000|2022-06-17 10:08:00|2858.87|2858.87|2859.11|2859.11|2859.34|2859.34|2858.73|2858.73|0
1655460490000|2022-06-17 10:08:10|2858.84|2858.84|2858.7|2858.7|2858.84|2858.84|2858.7|2858.7|0
1655460500000|2022-06-17 10:08:20|2858.66|2858.66|2858.66|2858.66|2858.66|2858.66|2858.66|2858.66|0
1655460510000|2022-06-17 10:08:30|2859.19|2859.19|2859.4|2859.4|2859.4|2859.4|2859.19|2859.19|0
1655460520000|2022-06-17 10:08:40|2859.57|2859.57|2859.57|2859.57|2859.57|2859.57|2859.57|2859.57|0
1655460540000|2022-06-17 10:09:00|2859.47|2859.47|2859.02|2859.02|2859.47|2859.47|2859.02|2859.02|0
1655460550000|2022-06-17 10:09:10|2859.16|2859.16|2859.16|2859.16|2859.16|2859.16|2859.16|2859.16|0
1655460560000|2022-06-17 10:09:20|2858.94|2858.94|2859.19|2859.19|2859.19|2859.19|2858.94|2858.94|0
1655460570000|2022-06-17 10:09:30|2859.45|2859.45|2860.4|2860.4|2860.4|2860.4|2859.45|2859.45|0
1655460580000|2022-06-17 10:09:40|2860.48|2860.48|2860.6|2860.6|2860.6|2860.6|2860.43|2860.43|0
1655460590000|2022-06-17 10:09:50|2860.5|2860.5|2860.78|2860.78|2860.78|2860.78|2860.5|2860.5|0
1655460600000|2022-06-17 10:10:00|2860.96|2860.96|2860.72|2860.72|2860.96|2860.96|2860.61|2860.61|0
1655460610000|2022-06-17 10:10:10|2860.94|2860.94|2860.94|2860.94|2860.94|2860.94|2860.94|2860.94|0
1655460620000|2022-06-17 10:10:20|2860.85|2860.85|2860.89|2860.89|2860.89|2860.89|2860.85|2860.85|0
1655460630000|2022-06-17 10:10:30|2860.86|2860.86|2860.82|2860.82|2860.89|2860.89|2860.82|2860.82|0
1655460640000|2022-06-17 10:10:40|2860.15|2860.15|2859.89|2859.89|2860.15|2860.15|2859.89|2859.89|0
1655460670000|2022-06-17 10:11:10|2860.15|2860.15|2860.15|2860.15|2860.15|2860.15|2860.15|2860.15|0
1655460700000|2022-06-17 10:11:40|2860.23|2860.23|2860.23|2860.23|2860.23|2860.23|2860.23|2860.23|0
1655460710000|2022-06-17 10:11:50|2860.3|2860.3|2860.14|2860.14|2860.38|2860.38|2860.14|2860.14|0
1655460720000|2022-06-17 10:12:00|2860.01|2860.01|2860.01|2860.01|2860.01|2860.01|2860.01|2860.01|0
1655460740000|2022-06-17 10:12:20|2860.71|2860.71|2860.89|2860.89|2860.89|2860.89|2860.71|2860.71|0
1655460770000|2022-06-17 10:12:50|2861.02|2861.02|2861.16|2861.16|2861.16|2861.16|2861.02|2861.02|0
1655460780000|2022-06-17 10:13:00|2861.06|2861.06|2860.67|2860.67|2861.06|2861.06|2860.67|2860.67|0
1655460790000|2022-06-17 10:13:10|2860.77|2860.77|2860.98|2860.98|2860.98|2860.98|2860.77|2860.77|0
1655460820000|2022-06-17 10:13:40|2861.08|2861.08|2861.08|2861.08|2861.08|2861.08|2861.08|2861.08|0
1655460830000|2022-06-17 10:13:50|2860.77|2860.77|2860.77|2860.77|2860.77|2860.77|2860.77|2860.77|0
1655460840000|2022-06-17 10:14:00|2860.53|2860.53|2860.79|2860.79|2860.79|2860.79|2860.53|2860.53|0
1655460850000|2022-06-17 10:14:10|2861|2861|2860.92|2860.92|2861|2861|2860.92|2860.92|0
1655460870000|2022-06-17 10:14:30|2861.02|2861.02|2861.02|2861.02|2861.02|2861.02|2861.02|2861.02|0
1655460880000|2022-06-17 10:14:40|2861.16|2861.16|2861.16|2861.16|2861.16|2861.16|2861.16|2861.16|0
1655460900000|2022-06-17 10:15:00|2861|2861|2860.26|2860.26|2861.23|2861.23|2860.26|2860.26|0
1655460920000|2022-06-17 10:15:20|2860.37|2860.37|2860.33|2860.33|2860.37|2860.37|2860.33|2860.33|0
1655460930000|2022-06-17 10:15:30|2860.37|2860.37|2860.54|2860.54|2860.54|2860.54|2860.37|2860.37|0
1655460940000|2022-06-17 10:15:40|2860.64|2860.64|2860.51|2860.51|2860.64|2860.64|2860.51|2860.51|0
1655460970000|2022-06-17 10:16:10|2860.2|2860.2|2860.2|2860.2|2860.2|2860.2|2860.2|2860.2|0
1655460990000|2022-06-17 10:16:30|2860.12|2860.12|2860.12|2860.12|2860.12|2860.12|2860.12|2860.12|0
1655461000000|2022-06-17 10:16:40|2860.02|2860.02|2860.06|2860.06|2860.13|2860.13|2860.02|2860.02|0
1655461010000|2022-06-17 10:16:50|2859.89|2859.89|2859.37|2859.37|2859.92|2859.92|2859.37|2859.37|0
1655461020000|2022-06-17 10:17:00|2859.29|2859.29|2858.05|2858.05|2859.29|2859.29|2858.05|2858.05|0
1655461030000|2022-06-17 10:17:10|2857.69|2857.69|2856.13|2856.13|2857.69|2857.69|2856.13|2856.13|0
1655461040000|2022-06-17 10:17:20|2855.86|2855.86|2855.71|2855.71|2855.86|2855.86|2855.71|2855.71|0
1655461050000|2022-06-17 10:17:30|2855.67|2855.67|2855.67|2855.67|2855.67|2855.67|2855.67|2855.67|0
1655461060000|2022-06-17 10:17:40|2855.8|2855.8|2856.01|2856.01|2856.01|2856.01|2855.8|2855.8|0
1655461070000|2022-06-17 10:17:50|2856.12|2856.12|2856.12|2856.12|2856.12|2856.12|2856.12|2856.12|0
1655461090000|2022-06-17 10:18:10|2855.94|2855.94|2855.84|2855.84|2855.94|2855.94|2855.84|2855.84|0
1655461110000|2022-06-17 10:18:30|2855.36|2855.36|2855.36|2855.36|2855.36|2855.36|2855.36|2855.36|0
1655461170000|2022-06-17 10:19:30|2855.6|2855.6|2855.52|2855.52|2855.6|2855.6|2855.52|2855.52|0
1655461190000|2022-06-17 10:19:50|2855.42|2855.42|2855.42|2855.42|2855.42|2855.42|2855.42|2855.42|0
1655461200000|2022-06-17 10:20:00|2855.58|2855.58|2855.73|2855.73|2855.73|2855.73|2855.58|2855.58|0
1655461210000|2022-06-17 10:20:10|2856.49|2856.49|2856.41|2856.41|2856.49|2856.49|2856.41|2856.41|0
1655461220000|2022-06-17 10:20:20|2856.25|2856.25|2856.25|2856.25|2856.25|2856.25|2856.25|2856.25|0
1655461240000|2022-06-17 10:20:40|2856.14|2856.14|2856.14|2856.14|2856.14|2856.14|2856.14|2856.14|0
1655461250000|2022-06-17 10:20:50|2855.78|2855.78|2855.78|2855.78|2855.78|2855.78|2855.78|2855.78|0
1655461260000|2022-06-17 10:21:00|2855.69|2855.69|2855.69|2855.69|2855.69|2855.69|2855.69|2855.69|0
1655461310000|2022-06-17 10:21:50|2855.85|2855.85|2855.93|2855.93|2855.93|2855.93|2855.85|2855.85|0
1655461320000|2022-06-17 10:22:00|2856.03|2856.03|2856.75|2856.75|2856.75|2856.75|2856.03|2856.03|0
1655461340000|2022-06-17 10:22:20|2856.59|2856.59|2856.59|2856.59|2856.59|2856.59|2856.59|2856.59|0
1655461360000|2022-06-17 10:22:40|2856.48|2856.48|2856.35|2856.35|2856.48|2856.48|2856.31|2856.31|0
1655461370000|2022-06-17 10:22:50|2856.3|2856.3|2856.3|2856.3|2856.3|2856.3|2856.3|2856.3|0
1655461380000|2022-06-17 10:23:00|2856.25|2856.25|2856.03|2856.03|2856.25|2856.25|2856.03|2856.03|0
1655461390000|2022-06-17 10:23:10|2855.95|2855.95|2855.81|2855.81|2855.95|2855.95|2855.81|2855.81|0
1655461400000|2022-06-17 10:23:20|2855.73|2855.73|2855.63|2855.63|2855.73|2855.73|2855.63|2855.63|0
1655461410000|2022-06-17 10:23:30|2855.55|2855.55|2855.55|2855.55|2855.55|2855.55|2855.55|2855.55|0
1655461420000|2022-06-17 10:23:40|2855.48|2855.48|2855.35|2855.35|2855.48|2855.48|2855.35|2855.35|0
1655461430000|2022-06-17 10:23:50|2855.31|2855.31|2855.24|2855.24|2855.32|2855.32|2855.24|2855.24|0
1655461440000|2022-06-17 10:24:00|2855.34|2855.34|2856.02|2856.02|2856.02|2856.02|2855.34|2855.34|0
1655461450000|2022-06-17 10:24:10|2856.06|2856.06|2856.06|2856.06|2856.06|2856.06|2856.06|2856.06|0
1655461480000|2022-06-17 10:24:40|2856.17|2856.17|2856.17|2856.17|2856.17|2856.17|2856.17|2856.17|0
1655461500000|2022-06-17 10:25:00|2856.31|2856.31|2855.91|2855.91|2856.31|2856.31|2855.91|2855.91|0
1655461520000|2022-06-17 10:25:20|2855.83|2855.83|2855.71|2855.71|2855.83|2855.83|2855.71|2855.71|0
1655461530000|2022-06-17 10:25:30|2855.79|2855.79|2855.79|2855.79|2855.79|2855.79|2855.79|2855.79|0
1655461540000|2022-06-17 10:25:40|2855.48|2855.48|2855.56|2855.56|2855.56|2855.56|2855.4|2855.4|0
1655461550000|2022-06-17 10:25:50|2855.73|2855.73|2855.91|2855.91|2855.91|2855.91|2855.73|2855.73|0
1655461560000|2022-06-17 10:26:00|2855.6|2855.6|2855.6|2855.6|2855.6|2855.6|2855.6|2855.6|0
1655461570000|2022-06-17 10:26:10|2855.49|2855.49|2855.61|2855.61|2855.61|2855.61|2855.49|2855.49|0
1655461590000|2022-06-17 10:26:30|2856.01|2856.01|2856.01|2856.01|2856.01|2856.01|2856.01|2856.01|0
1655461610000|2022-06-17 10:26:50|2855.8|2855.8|2855.8|2855.8|2855.8|2855.8|2855.8|2855.8|0
1655461640000|2022-06-17 10:27:20|2855.53|2855.53|2855.53|2855.53|2855.53|2855.53|2855.53|2855.53|0
1655461650000|2022-06-17 10:27:30|2855.43|2855.43|2855.25|2855.25|2855.43|2855.43|2855.25|2855.25|0
1655461670000|2022-06-17 10:27:50|2855.03|2855.03|2854.53|2854.53|2855.03|2855.03|2854.53|2854.53|0
1655461680000|2022-06-17 10:28:00|2854.34|2854.34|2854.5|2854.5|2854.5|2854.5|2854.34|2854.34|0
1655461700000|2022-06-17 10:28:20|2854.42|2854.42|2854.42|2854.42|2854.42|2854.42|2854.42|2854.42|0
1655461710000|2022-06-17 10:28:30|2854.31|2854.31|2854.31|2854.31|2854.31|2854.31|2854.31|2854.31|0
1655461740000|2022-06-17 10:29:00|2854.5|2854.5|2854.5|2854.5|2854.5|2854.5|2854.5|2854.5|0
1655461760000|2022-06-17 10:29:20|2854.63|2854.63|2854.63|2854.63|2854.63|2854.63|2854.63|2854.63|0
1655461770000|2022-06-17 10:29:30|2855.16|2855.16|2855.27|2855.27|2855.27|2855.27|2855.16|2855.16|0
1655461780000|2022-06-17 10:29:40|2855.13|2855.13|2855.13|2855.13|2855.13|2855.13|2855.13|2855.13|0
1655461790000|2022-06-17 10:29:50|2855.21|2855.21|2855.36|2855.36|2855.36|2855.36|2855.21|2855.21|0
1655461800000|2022-06-17 10:30:00|2855.46|2855.46|2855.67|2855.67|2855.67|2855.67|2855.24|2855.24|0
1655461810000|2022-06-17 10:30:10|2855.52|2855.52|2855.52|2855.52|2855.52|2855.52|2855.52|2855.52|0
1655461830000|2022-06-17 10:30:30|2855.86|2855.86|2855.78|2855.78|2855.86|2855.86|2855.78|2855.78|0
1655461840000|2022-06-17 10:30:40|2855.88|2855.88|2855.88|2855.88|2855.88|2855.88|2855.88|2855.88|0
1655461850000|2022-06-17 10:30:50|2855.91|2855.91|2855.99|2855.99|2855.99|2855.99|2855.91|2855.91|0
1655461860000|2022-06-17 10:31:00|2856.03|2856.03|2856.03|2856.03|2856.03|2856.03|2856.03|2856.03|0
1655461870000|2022-06-17 10:31:10|2856.14|2856.14|2856.14|2856.14|2856.14|2856.14|2856.14|2856.14|0
1655461880000|2022-06-17 10:31:20|2856.35|2856.35|2856.68|2856.68|2856.68|2856.68|2856.35|2856.35|0
1655461890000|2022-06-17 10:31:30|2857.35|2857.35|2857.35|2857.35|2857.35|2857.35|2857.35|2857.35|0
1655461900000|2022-06-17 10:31:40|2857.69|2857.69|2858.4|2858.4|2858.4|2858.4|2857.69|2857.69|0
1655461910000|2022-06-17 10:31:50|2858.24|2858.24|2858.3|2858.3|2858.3|2858.3|2858.03|2858.03|0
1655461920000|2022-06-17 10:32:00|2858.22|2858.22|2858.48|2858.48|2858.48|2858.48|2858.22|2858.22|0
1655461930000|2022-06-17 10:32:10|2858.33|2858.33|2858.17|2858.17|2858.33|2858.33|2858.17|2858.17|0
1655461940000|2022-06-17 10:32:20|2858.07|2858.07|2858.07|2858.07|2858.07|2858.07|2858.07|2858.07|0
1655461960000|2022-06-17 10:32:40|2857.53|2857.53|2857.32|2857.32|2857.53|2857.53|2857.32|2857.32|0
1655461970000|2022-06-17 10:32:50|2857.23|2857.23|2857.23|2857.23|2857.23|2857.23|2857.23|2857.23|0
1655461990000|2022-06-17 10:33:10|2857.07|2857.07|2857.07|2857.07|2857.07|2857.07|2857.07|2857.07|0
1655462000000|2022-06-17 10:33:20|2856.97|2856.97|2856.97|2856.97|2856.97|2856.97|2856.97|2856.97|0
1655462010000|2022-06-17 10:33:30|2857.1|2857.1|2857.1|2857.1|2857.1|2857.1|2857.1|2857.1|0
1655462020000|2022-06-17 10:33:40|2857.44|2857.44|2857.44|2857.44|2857.44|2857.44|2857.44|2857.44|0
1655462040000|2022-06-17 10:34:00|2857.34|2857.34|2857.49|2857.49|2857.49|2857.49|2857.34|2857.34|0
1655462050000|2022-06-17 10:34:10|2857.33|2857.33|2857.33|2857.33|2857.33|2857.33|2857.33|2857.33|0
1655462060000|2022-06-17 10:34:20|2857.41|2857.41|2857.41|2857.41|2857.41|2857.41|2857.41|2857.41|0
1655462070000|2022-06-17 10:34:30|2857.3|2857.3|2857.3|2857.3|2857.3|2857.3|2857.3|2857.3|0
1655462080000|2022-06-17 10:34:40|2857.21|2857.21|2857.21|2857.21|2857.21|2857.21|2857.21|2857.21|0
1655462110000|2022-06-17 10:35:10|2857.29|2857.29|2857.29|2857.29|2857.29|2857.29|2857.29|2857.29|0
1655462130000|2022-06-17 10:35:30|2857.56|2857.56|2857.56|2857.56|2857.56|2857.56|2857.56|2857.56|0
1655462150000|2022-06-17 10:35:50|2857.29|2857.29|2857.11|2857.11|2857.29|2857.29|2857.11|2857.11|0
1655462160000|2022-06-17 10:36:00|2857.22|2857.22|2857.22|2857.22|2857.22|2857.22|2857.22|2857.22|0
1655462170000|2022-06-17 10:36:10|2856.68|2856.68|2856.57|2856.57|2856.68|2856.68|2856.57|2856.57|0
1655462180000|2022-06-17 10:36:20|2856.45|2856.45|2856.35|2856.35|2856.45|2856.45|2856.35|2856.35|0
1655462190000|2022-06-17 10:36:30|2856.43|2856.43|2856.52|2856.52|2856.52|2856.52|2856.43|2856.43|0
1655462200000|2022-06-17 10:36:40|2856.64|2856.64|2856.56|2856.56|2856.64|2856.64|2856.56|2856.56|0
1655462220000|2022-06-17 10:37:00|2856.68|2856.68|2856.68|2856.68|2856.68|2856.68|2856.68|2856.68|0
1655462230000|2022-06-17 10:37:10|2856.6|2856.6|2856.6|2856.6|2856.6|2856.6|2856.6|2856.6|0
1655462250000|2022-06-17 10:37:30|2856.76|2856.76|2857.34|2857.34|2857.34|2857.34|2856.76|2856.76|0
1655462260000|2022-06-17 10:37:40|2857.48|2857.48|2857.52|2857.52|2857.52|2857.52|2857.48|2857.48|0
1655462350000|2022-06-17 10:39:10|2857.65|2857.65|2857.57|2857.57|2857.65|2857.65|2857.57|2857.57|0
1655462370000|2022-06-17 10:39:30|2857.65|2857.65|2857.65|2857.65|2857.65|2857.65|2857.65|2857.65|0
1655462400000|2022-06-17 10:40:00|2857.75|2857.75|2858.11|2858.11|2858.11|2858.11|2857.75|2857.75|0
1655462410000|2022-06-17 10:40:10|2857.85|2857.85|2857.49|2857.49|2857.85|2857.85|2857.49|2857.49|0
1655462420000|2022-06-17 10:40:20|2857.39|2857.39|2857.29|2857.29|2857.39|2857.39|2857.29|2857.29|0
1655462460000|2022-06-17 10:41:00|2857.31|2857.31|2857.36|2857.36|2857.36|2857.36|2857.31|2857.31|0
1655462500000|2022-06-17 10:41:40|2857.54|2857.54|2858.05|2858.05|2858.05|2858.05|2857.54|2857.54|0
1655462510000|2022-06-17 10:41:50|2858.13|2858.13|2858.13|2858.13|2858.13|2858.13|2858.13|2858.13|0
1655462530000|2022-06-17 10:42:10|2858.34|2858.34|2858.44|2858.44|2858.44|2858.44|2858.34|2858.34|0
1655462540000|2022-06-17 10:42:20|2858.26|2858.26|2858.26|2858.26|2858.26|2858.26|2858.26|2858.26|0
1655462560000|2022-06-17 10:42:40|2858.37|2858.37|2858.84|2858.84|2858.84|2858.84|2858.37|2858.37|0
1655462580000|2022-06-17 10:43:00|2858.77|2858.77|2858.7|2858.7|2858.77|2858.77|2858.66|2858.66|0
1655462590000|2022-06-17 10:43:10|2858.6|2858.6|2858.6|2858.6|2858.6|2858.6|2858.6|2858.6|0
1655462600000|2022-06-17 10:43:20|2858.55|2858.55|2858.6|2858.6|2858.74|2858.74|2858.55|2858.55|0
1655462620000|2022-06-17 10:43:40|2858.52|2858.52|2858.35|2858.35|2858.52|2858.52|2858.35|2858.35|0
1655462630000|2022-06-17 10:43:50|2858.42|2858.42|2858.42|2858.42|2858.42|2858.42|2858.42|2858.42|0
1655462640000|2022-06-17 10:44:00|2858.33|2858.33|2858.33|2858.33|2858.33|2858.33|2858.33|2858.33|0
1655462650000|2022-06-17 10:44:10|2857.69|2857.69|2857.49|2857.49|2857.69|2857.69|2857.33|2857.33|0
1655462680000|2022-06-17 10:44:40|2857.57|2857.57|2857.75|2857.75|2857.75|2857.75|2857.57|2857.57|0
1655462690000|2022-06-17 10:44:50|2857.9|2857.9|2857.9|2857.9|2857.9|2857.9|2857.9|2857.9|0
1655462710000|2022-06-17 10:45:10|2857.98|2857.98|2858.26|2858.26|2858.26|2858.26|2857.98|2857.98|0
1655462720000|2022-06-17 10:45:20|2858.18|2858.18|2858.18|2858.18|2858.18|2858.18|2858.18|2858.18|0
1655462730000|2022-06-17 10:45:30|2858.26|2858.26|2858.51|2858.51|2858.51|2858.51|2858.26|2858.26|0
1655462740000|2022-06-17 10:45:40|2858.4|2858.4|2858.28|2858.28|2858.4|2858.4|2858.28|2858.28|0
1655462780000|2022-06-17 10:46:20|2858.24|2858.24|2858.24|2858.24|2858.24|2858.24|2858.24|2858.24|0
1655462790000|2022-06-17 10:46:30|2858|2858|2858.42|2858.42|2858.42|2858.42|2858|2858|0
1655462800000|2022-06-17 10:46:40|2858.47|2858.47|2858.47|2858.47|2858.47|2858.47|2858.47|2858.47|0
1655462830000|2022-06-17 10:47:10|2858.67|2858.67|2858.58|2858.58|2858.67|2858.67|2858.58|2858.58|0
1655462840000|2022-06-17 10:47:20|2858.6|2858.6|2858.6|2858.6|2858.6|2858.6|2858.6|2858.6|0
1655462860000|2022-06-17 10:47:40|2858.91|2858.91|2859.23|2859.23|2859.23|2859.23|2858.91|2858.91|0
1655462870000|2022-06-17 10:47:50|2859.31|2859.31|2859.48|2859.48|2859.48|2859.48|2859.31|2859.31|0
1655462880000|2022-06-17 10:48:00|2859.55|2859.55|2859.45|2859.45|2859.55|2859.55|2859.45|2859.45|0
1655462890000|2022-06-17 10:48:10|2859.19|2859.19|2859.19|2859.19|2859.19|2859.19|2859.19|2859.19|0
1655462900000|2022-06-17 10:48:20|2858.92|2858.92|2858.99|2858.99|2858.99|2858.99|2858.92|2858.92|0
1655462910000|2022-06-17 10:48:30|2859.15|2859.15|2859.15|2859.15|2859.15|2859.15|2859.15|2859.15|0
1655462920000|2022-06-17 10:48:40|2859.26|2859.26|2859.26|2859.26|2859.26|2859.26|2859.26|2859.26|0
1655462930000|2022-06-17 10:48:50|2859.3|2859.3|2859.3|2859.3|2859.3|2859.3|2859.3|2859.3|0
1655462950000|2022-06-17 10:49:10|2859.34|2859.34|2859.48|2859.48|2859.48|2859.48|2859.34|2859.34|0
1655462960000|2022-06-17 10:49:20|2859.71|2859.71|2859.98|2859.98|2859.98|2859.98|2859.71|2859.71|0
1655462970000|2022-06-17 10:49:30|2860.21|2860.21|2860.45|2860.45|2860.53|2860.53|2860.21|2860.21|0
1655462980000|2022-06-17 10:49:40|2860.56|2860.56|2860.59|2860.59|2860.59|2860.59|2860.48|2860.48|0
1655462990000|2022-06-17 10:49:50|2860.44|2860.44|2860.71|2860.71|2860.71|2860.71|2860.44|2860.44|0
1655463000000|2022-06-17 10:50:00|2860.6|2860.6|2861.08|2861.08|2861.08|2861.08|2860.6|2860.6|0
1655463010000|2022-06-17 10:50:10|2861.29|2861.29|2861.29|2861.29|2861.29|2861.29|2861.29|2861.29|0
1655463020000|2022-06-17 10:50:20|2861.5|2861.5|2861.5|2861.5|2861.5|2861.5|2861.5|2861.5|0
1655463050000|2022-06-17 10:50:50|2861.37|2861.37|2861.37|2861.37|2861.37|2861.37|2861.37|2861.37|0
1655463060000|2022-06-17 10:51:00|2861.28|2861.28|2860.91|2860.91|2861.28|2861.28|2860.91|2860.91|0
1655463080000|2022-06-17 10:51:20|2860.83|2860.83|2860.83|2860.83|2860.83|2860.83|2860.83|2860.83|0
1655463100000|2022-06-17 10:51:40|2860.47|2860.47|2860.65|2860.65|2860.65|2860.65|2860.47|2860.47|0
1655463120000|2022-06-17 10:52:00|2860.57|2860.57|2860.57|2860.57|2860.57|2860.57|2860.57|2860.57|0
1655463130000|2022-06-17 10:52:10|2860.45|2860.45|2860.43|2860.43|2860.45|2860.45|2860.43|2860.43|0
1655463150000|2022-06-17 10:52:30|2860.22|2860.22|2860.26|2860.26|2860.26|2860.26|2860.22|2860.22|0
1655463160000|2022-06-17 10:52:40|2859.84|2859.84|2859.97|2859.97|2859.97|2859.97|2859.84|2859.84|0
1655463190000|2022-06-17 10:53:10|2859.87|2859.87|2859.87|2859.87|2859.87|2859.87|2859.87|2859.87|0
1655463230000|2022-06-17 10:53:50|2860|2860|2860|2860|2860|2860|2860|2860|0
1655463240000|2022-06-17 10:54:00|2860.08|2860.08|2860.08|2860.08|2860.12|2860.12|2860.08|2860.08|0
1655463250000|2022-06-17 10:54:10|2860.04|2860.04|2860.04|2860.04|2860.04|2860.04|2860.04|2860.04|0
1655463260000|2022-06-17 10:54:20|2860.17|2860.17|2860.13|2860.13|2860.17|2860.17|2860.13|2860.13|0
1655463280000|2022-06-17 10:54:40|2860.19|2860.19|2860.19|2860.19|2860.19|2860.19|2860.19|2860.19|0
1655463330000|2022-06-17 10:55:30|2860.09|2860.09|2860.09|2860.09|2860.09|2860.09|2860.09|2860.09|0
1655463360000|2022-06-17 10:56:00|2859.82|2859.82|2859.82|2859.82|2859.82|2859.82|2859.82|2859.82|0
1655463370000|2022-06-17 10:56:10|2859.72|2859.72|2859.95|2859.95|2859.95|2859.95|2859.64|2859.64|0
1655463400000|2022-06-17 10:56:40|2860.03|2860.03|2859.98|2859.98|2860.11|2860.11|2859.98|2859.98|0
1655463420000|2022-06-17 10:57:00|2860.06|2860.06|2859.81|2859.81|2860.06|2860.06|2859.81|2859.81|0
1655463430000|2022-06-17 10:57:10|2859.93|2859.93|2859.77|2859.77|2859.93|2859.93|2859.77|2859.77|0
1655463440000|2022-06-17 10:57:20|2859.81|2859.81|2859.77|2859.77|2859.81|2859.81|2859.77|2859.77|0
1655463460000|2022-06-17 10:57:40|2859.56|2859.56|2859.35|2859.35|2859.56|2859.56|2859.35|2859.35|0
1655463480000|2022-06-17 10:58:00|2859.06|2859.06|2859.06|2859.06|2859.06|2859.06|2859.06|2859.06|0
1655463500000|2022-06-17 10:58:20|2858.86|2858.86|2858.75|2858.75|2858.86|2858.86|2858.75|2858.75|0
1655463520000|2022-06-17 10:58:40|2858.65|2858.65|2858.65|2858.65|2858.65|2858.65|2858.65|2858.65|0
1655463570000|2022-06-17 10:59:30|2858.76|2858.76|2858.59|2858.59|2858.76|2858.76|2858.59|2858.59|0
1655463600000|2022-06-17 11:00:00|2858.46|2858.46|2858.21|2858.21|2858.46|2858.46|2858.14|2858.14|0
1655463620000|2022-06-17 11:00:20|2858.42|2858.42|2858.31|2858.31|2858.42|2858.42|2858.31|2858.31|0
1655463640000|2022-06-17 11:00:40|2858.23|2858.23|2858.13|2858.13|2858.23|2858.23|2858.13|2858.13|0
1655463650000|2022-06-17 11:00:50|2858.26|2858.26|2858.26|2858.26|2858.26|2858.26|2858.26|2858.26|0
1655463690000|2022-06-17 11:01:30|2858.38|2858.38|2858.49|2858.49|2858.49|2858.49|2858.38|2858.38|0
1655463720000|2022-06-17 11:02:00|2858.38|2858.38|2858.26|2858.26|2858.38|2858.38|2858.26|2858.26|0
1655463780000|2022-06-17 11:03:00|2857.86|2857.86|2857.52|2857.52|2857.86|2857.86|2857.52|2857.52|0
1655463790000|2022-06-17 11:03:10|2857.44|2857.44|2857.44|2857.44|2857.44|2857.44|2857.44|2857.44|0
1655463810000|2022-06-17 11:03:30|2857.56|2857.56|2857.56|2857.56|2857.56|2857.56|2857.56|2857.56|0
1655463820000|2022-06-17 11:03:40|2857.37|2857.37|2857.37|2857.37|2857.37|2857.37|2857.37|2857.37|0
1655463830000|2022-06-17 11:03:50|2857.5|2857.5|2857.5|2857.5|2857.5|2857.5|2857.5|2857.5|0
1655463850000|2022-06-17 11:04:10|2857.4|2857.4|2857.16|2857.16|2857.4|2857.4|2857.16|2857.16|0
1655463860000|2022-06-17 11:04:20|2857.12|2857.12|2857.12|2857.12|2857.12|2857.12|2857.12|2857.12|0
1655463880000|2022-06-17 11:04:40|2857.04|2857.04|2856.74|2856.74|2857.04|2857.04|2856.74|2856.74|0
1655463910000|2022-06-17 11:05:10|2856.58|2856.58|2856.38|2856.38|2856.58|2856.58|2856.38|2856.38|0
1655463940000|2022-06-17 11:05:40|2856.45|2856.45|2855.28|2855.28|2856.45|2856.45|2855.28|2855.28|0
1655463950000|2022-06-17 11:05:50|2855.36|2855.36|2855.01|2855.01|2855.36|2855.36|2855.01|2855.01|0
1655463960000|2022-06-17 11:06:00|2854.83|2854.83|2854.01|2854.01|2854.83|2854.83|2853.91|2853.91|0
1655463970000|2022-06-17 11:06:10|2854.09|2854.09|2854.09|2854.09|2854.09|2854.09|2854.09|2854.09|0
1655463990000|2022-06-17 11:06:30|2853.98|2853.98|2853.86|2853.86|2853.98|2853.98|2853.86|2853.86|0
1655464000000|2022-06-17 11:06:40|2853.76|2853.76|2853.76|2853.76|2853.76|2853.76|2853.76|2853.76|0
1655464010000|2022-06-17 11:06:50|2853.89|2853.89|2853.89|2853.89|2853.89|2853.89|2853.89|2853.89|0
1655464020000|2022-06-17 11:07:00|2853.82|2853.82|2854.03|2854.03|2854.03|2854.03|2853.82|2853.82|0
1655464030000|2022-06-17 11:07:10|2853.94|2853.94|2853.94|2853.94|2853.94|2853.94|2853.94|2853.94|0
1655464040000|2022-06-17 11:07:20|2853.77|2853.77|2853.85|2853.85|2853.85|2853.85|2853.77|2853.77|0
1655464080000|2022-06-17 11:08:00|2854.06|2854.06|2854.06|2854.06|2854.06|2854.06|2854.06|2854.06|0
1655464100000|2022-06-17 11:08:20|2854.17|2854.17|2854.17|2854.17|2854.17|2854.17|2854.17|2854.17|0
1655464110000|2022-06-17 11:08:30|2854.06|2854.06|2854.06|2854.06|2854.06|2854.06|2854.06|2854.06|0
1655464120000|2022-06-17 11:08:40|2854.04|2854.04|2854.01|2854.01|2854.04|2854.04|2854.01|2854.01|0
1655464170000|2022-06-17 11:09:30|2854.12|2854.12|2854.23|2854.23|2854.23|2854.23|2854.12|2854.12|0
1655464180000|2022-06-17 11:09:40|2854.12|2854.12|2854.06|2854.06|2854.12|2854.12|2854.01|2854.01|0
1655464190000|2022-06-17 11:09:50|2854.14|2854.14|2854.14|2854.14|2854.14|2854.14|2854.14|2854.14|0
1655464210000|2022-06-17 11:10:10|2854.19|2854.19|2854.19|2854.19|2854.19|2854.19|2854.19|2854.19|0
1655464220000|2022-06-17 11:10:20|2854.3|2854.3|2854.3|2854.3|2854.3|2854.3|2854.3|2854.3|0
1655464240000|2022-06-17 11:10:40|2854.37|2854.37|2854.37|2854.37|2854.37|2854.37|2854.37|2854.37|0
1655464260000|2022-06-17 11:11:00|2854.29|2854.29|2854.37|2854.37|2854.37|2854.37|2854.29|2854.29|0
1655464270000|2022-06-17 11:11:10|2854.73|2854.73|2854.73|2854.73|2854.73|2854.73|2854.73|2854.73|0
1655464290000|2022-06-17 11:11:30|2854.84|2854.84|2854.84|2854.84|2854.84|2854.84|2854.84|2854.84|0
1655464300000|2022-06-17 11:11:40|2854.93|2854.93|2855.03|2855.03|2855.03|2855.03|2854.93|2854.93|0
1655464320000|2022-06-17 11:12:00|2854.76|2854.76|2854.76|2854.76|2854.76|2854.76|2854.76|2854.76|0
1655464330000|2022-06-17 11:12:10|2854.8|2854.8|2855.01|2855.01|2855.01|2855.01|2854.7|2854.7|0
1655464340000|2022-06-17 11:12:20|2854.85|2854.85|2855.01|2855.01|2855.01|2855.01|2854.85|2854.85|0
1655464350000|2022-06-17 11:12:30|2854.88|2854.88|2855.23|2855.23|2855.23|2855.23|2854.88|2854.88|0
1655464370000|2022-06-17 11:12:50|2855.27|2855.27|2855.27|2855.27|2855.27|2855.27|2855.27|2855.27|0
1655464390000|2022-06-17 11:13:10|2855|2855|2855|2855|2855|2855|2855|2855|0
1655464400000|2022-06-17 11:13:20|2854.9|2854.9|2854.74|2854.74|2854.9|2854.9|2854.66|2854.66|0
1655464440000|2022-06-17 11:14:00|2854.86|2854.86|2854.86|2854.86|2854.86|2854.86|2854.86|2854.86|0
1655464450000|2022-06-17 11:14:10|2854.97|2854.97|2854.97|2854.97|2854.97|2854.97|2854.97|2854.97|0
1655464460000|2022-06-17 11:14:20|2854.86|2854.86|2854.86|2854.86|2854.86|2854.86|2854.86|2854.86|0
1655464470000|2022-06-17 11:14:30|2854.92|2854.92|2855|2855|2855|2855|2854.92|2854.92|0
1655464500000|2022-06-17 11:15:00|2855.08|2855.08|2855|2855|2855.08|2855.08|2855|2855|0
1655464510000|2022-06-17 11:15:10|2855.08|2855.08|2855.08|2855.08|2855.08|2855.08|2855.08|2855.08|0
1655464530000|2022-06-17 11:15:30|2855|2855|2855|2855|2855|2855|2855|2855|0
1655464540000|2022-06-17 11:15:40|2855.16|2855.16|2855.69|2855.69|2855.69|2855.69|2855.16|2855.16|0
1655464550000|2022-06-17 11:15:50|2855.85|2855.85|2855.85|2855.85|2855.85|2855.85|2855.85|2855.85|0
1655464600000|2022-06-17 11:16:40|2856.02|2856.02|2856.2|2856.2|2856.2|2856.2|2856.02|2856.02|0
1655464610000|2022-06-17 11:16:50|2856.25|2856.25|2856.25|2856.25|2856.25|2856.25|2856.25|2856.25|0
1655464630000|2022-06-17 11:17:10|2856.35|2856.35|2856.49|2856.49|2856.49|2856.49|2856.35|2856.35|0
1655464640000|2022-06-17 11:17:20|2856.58|2856.58|2856.58|2856.58|2856.58|2856.58|2856.58|2856.58|0
1655464650000|2022-06-17 11:17:30|2856.47|2856.47|2856.47|2856.47|2856.47|2856.47|2856.47|2856.47|0
1655464660000|2022-06-17 11:17:40|2856.44|2856.44|2857.2|2857.2|2857.2|2857.2|2856.44|2856.44|0
1655464670000|2022-06-17 11:17:50|2856.91|2856.91|2860.8|2860.8|2861.1|2861.1|2856.9|2856.9|0
1655464680000|2022-06-17 11:18:00|2860.72|2860.72|2858.94|2858.94|2860.76|2860.76|2858.94|2858.94|0
1655464690000|2022-06-17 11:18:10|2858.89|2858.89|2858.64|2858.64|2858.89|2858.89|2858.64|2858.64|0
1655464700000|2022-06-17 11:18:20|2858.24|2858.24|2857.85|2857.85|2858.28|2858.28|2857.85|2857.85|0
1655464710000|2022-06-17 11:18:30|2857.92|2857.92|2857.6|2857.6|2857.92|2857.92|2857.6|2857.6|0
1655464720000|2022-06-17 11:18:40|2857.64|2857.64|2857.18|2857.18|2857.64|2857.64|2857.18|2857.18|0
1655464740000|2022-06-17 11:19:00|2857.28|2857.28|2857.24|2857.24|2857.28|2857.28|2857.24|2857.24|0
1655464750000|2022-06-17 11:19:10|2857.29|2857.29|2857.33|2857.33|2857.33|2857.33|2857.29|2857.29|0
1655464790000|2022-06-17 11:19:50|2857.17|2857.17|2857.17|2857.17|2857.17|2857.17|2857.17|2857.17|0
1655464810000|2022-06-17 11:20:10|2857.07|2857.07|2857.1|2857.1|2857.31|2857.31|2857.07|2857.07|0
1655464820000|2022-06-17 11:20:20|2857.2|2857.2|2857.53|2857.53|2857.53|2857.53|2857.2|2857.2|0
1655464830000|2022-06-17 11:20:30|2857.76|2857.76|2857.76|2857.76|2857.76|2857.76|2857.76|2857.76|0
1655464840000|2022-06-17 11:20:40|2857.86|2857.86|2857.86|2857.86|2857.86|2857.86|2857.86|2857.86|0
1655464850000|2022-06-17 11:20:50|2857.94|2857.94|2857.94|2857.94|2857.94|2857.94|2857.94|2857.94|0
1655464860000|2022-06-17 11:21:00|2858.13|2858.13|2858|2858|2858.13|2858.13|2858|2858|0
1655464870000|2022-06-17 11:21:10|2858.16|2858.16|2858.31|2858.31|2858.31|2858.31|2858.16|2858.16|0
1655464880000|2022-06-17 11:21:20|2858.39|2858.39|2858.39|2858.39|2858.39|2858.39|2858.39|2858.39|0
1655464900000|2022-06-17 11:21:40|2858.17|2858.17|2857.9|2857.9|2858.17|2858.17|2857.9|2857.9|0
1655464910000|2022-06-17 11:21:50|2857.97|2857.97|2858|2858|2858|2858|2857.97|2857.97|0
1655464920000|2022-06-17 11:22:00|2858.08|2858.08|2859.21|2859.21|2859.21|2859.21|2858.08|2858.08|0
1655464930000|2022-06-17 11:22:10|2859.26|2859.26|2859.4|2859.4|2859.4|2859.4|2859.26|2859.26|0
1655464940000|2022-06-17 11:22:20|2859.55|2859.55|2859.59|2859.59|2859.64|2859.64|2859.55|2859.55|0
1655464950000|2022-06-17 11:22:30|2859.69|2859.69|2859.69|2859.69|2859.69|2859.69|2859.69|2859.69|0
1655464970000|2022-06-17 11:22:50|2859.8|2859.8|2859.8|2859.8|2859.8|2859.8|2859.8|2859.8|0
1655464980000|2022-06-17 11:23:00|2859.88|2859.88|2860.11|2860.11|2860.27|2860.27|2859.88|2859.88|0
1655464990000|2022-06-17 11:23:10|2860.03|2860.03|2860.16|2860.16|2860.16|2860.16|2860.03|2860.03|0
1655465000000|2022-06-17 11:23:20|2860.23|2860.23|2860.42|2860.42|2860.42|2860.42|2860.23|2860.23|0
1655465010000|2022-06-17 11:23:30|2860.7|2860.7|2860.57|2860.57|2860.7|2860.7|2860.57|2860.57|0
1655465020000|2022-06-17 11:23:40|2860.97|2860.97|2860.97|2860.97|2860.97|2860.97|2860.97|2860.97|0
1655465040000|2022-06-17 11:24:00|2861.04|2861.04|2861.46|2861.46|2861.46|2861.46|2861.04|2861.04|0
1655465050000|2022-06-17 11:24:10|2861.38|2861.38|2861.38|2861.38|2861.38|2861.38|2861.38|2861.38|0
1655465060000|2022-06-17 11:24:20|2861.45|2861.45|2861.88|2861.88|2861.88|2861.88|2861.45|2861.45|0
1655465070000|2022-06-17 11:24:30|2862.1|2862.1|2862.1|2862.1|2862.1|2862.1|2862.1|2862.1|0
1655465080000|2022-06-17 11:24:40|2862.36|2862.36|2862.5|2862.5|2862.5|2862.5|2862.36|2862.36|0
1655465090000|2022-06-17 11:24:50|2862.57|2862.57|2863.21|2863.21|2863.21|2863.21|2862.57|2862.57|0
1655465100000|2022-06-17 11:25:00|2863.23|2863.23|2863.23|2863.23|2863.23|2863.23|2863.23|2863.23|0
1655465120000|2022-06-17 11:25:20|2863.9|2863.9|2864.43|2864.43|2864.43|2864.43|2863.9|2863.9|0
1655465130000|2022-06-17 11:25:30|2864.64|2864.64|2864.64|2864.64|2864.64|2864.64|2864.64|2864.64|0
1655465140000|2022-06-17 11:25:40|2864.74|2864.74|2864.74|2864.74|2864.74|2864.74|2864.74|2864.74|0
1655465150000|2022-06-17 11:25:50|2864.84|2864.84|2864.84|2864.84|2864.84|2864.84|2864.84|2864.84|0
1655465200000|2022-06-17 11:26:40|2865.02|2865.02|2865.2|2865.2|2865.2|2865.2|2865.02|2865.02|0
1655465240000|2022-06-17 11:27:20|2865.36|2865.36|2865.36|2865.36|2865.36|2865.36|2865.36|2865.36|0
1655465250000|2022-06-17 11:27:30|2865.28|2865.28|2865.52|2865.52|2865.52|2865.52|2865.28|2865.28|0
1655465260000|2022-06-17 11:27:40|2866.05|2866.05|2866.05|2866.05|2866.05|2866.05|2866.05|2866.05|0
1655465270000|2022-06-17 11:27:50|2866.16|2866.16|2865.95|2865.95|2866.16|2866.16|2865.95|2865.95|0
1655465290000|2022-06-17 11:28:10|2866.27|2866.27|2866.58|2866.58|2866.58|2866.58|2866.27|2866.27|0
1655465300000|2022-06-17 11:28:20|2866.5|2866.5|2866.23|2866.23|2866.5|2866.5|2866.23|2866.23|0
1655465310000|2022-06-17 11:28:30|2866.33|2866.33|2866.44|2866.44|2866.48|2866.48|2866.25|2866.25|0
1655465320000|2022-06-17 11:28:40|2866.52|2866.52|2866.48|2866.48|2866.52|2866.52|2866.48|2866.48|0
1655465330000|2022-06-17 11:28:50|2866.59|2866.59|2866.65|2866.65|2866.82|2866.82|2866.59|2866.59|0
1655465340000|2022-06-17 11:29:00|2866.84|2866.84|2867.36|2867.36|2867.36|2867.36|2866.84|2866.84|0
1655465350000|2022-06-17 11:29:10|2867.44|2867.44|2867.49|2867.49|2867.49|2867.49|2867.44|2867.44|0
1655465370000|2022-06-17 11:29:30|2867.85|2867.85|2867.98|2867.98|2867.98|2867.98|2867.85|2867.85|0
1655465380000|2022-06-17 11:29:40|2868.07|2868.07|2868.21|2868.21|2868.21|2868.21|2868.07|2868.07|0
1655465410000|2022-06-17 11:30:10|2868.42|2868.42|2868.42|2868.42|2868.42|2868.42|2868.42|2868.42|0
1655465420000|2022-06-17 11:30:20|2868.54|2868.54|2868.54|2868.54|2868.54|2868.54|2868.54|2868.54|0
1655465430000|2022-06-17 11:30:30|2868.7|2868.7|2868.7|2868.7|2868.7|2868.7|2868.7|2868.7|0
1655465440000|2022-06-17 11:30:40|2868.77|2868.77|2869.32|2869.32|2869.32|2869.32|2868.77|2868.77|0
1655465450000|2022-06-17 11:30:50|2869.39|2869.39|2869.48|2869.48|2869.57|2869.57|2869.39|2869.39|0
1655465460000|2022-06-17 11:31:00|2869.58|2869.58|2869.69|2869.69|2869.69|2869.69|2869.58|2869.58|0
1655465470000|2022-06-17 11:31:10|2869.77|2869.77|2869.77|2869.77|2869.77|2869.77|2869.77|2869.77|0
1655465480000|2022-06-17 11:31:20|2869.66|2869.66|2869.73|2869.73|2869.73|2869.73|2869.66|2869.66|0
1655465490000|2022-06-17 11:31:30|2869.66|2869.66|2869.78|2869.78|2869.86|2869.86|2869.66|2869.66|0
1655465500000|2022-06-17 11:31:40|2869.9|2869.9|2870.11|2870.11|2870.11|2870.11|2869.9|2869.9|0
1655465520000|2022-06-17 11:32:00|2870.19|2870.19|2870.19|2870.19|2870.19|2870.19|2870.19|2870.19|0
1655465550000|2022-06-17 11:32:30|2870.59|2870.59|2869.92|2869.92|2870.59|2870.59|2869.92|2869.92|0
1655465560000|2022-06-17 11:32:40|2870.06|2870.06|2870.06|2870.06|2870.06|2870.06|2870.06|2870.06|0
1655465570000|2022-06-17 11:32:50|2870.1|2870.1|2870.1|2870.1|2870.1|2870.1|2870.1|2870.1|0
1655465580000|2022-06-17 11:33:00|2869.98|2869.98|2869.67|2869.67|2869.98|2869.98|2869.67|2869.67|0
1655465620000|2022-06-17 11:33:40|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|0
1655465630000|2022-06-17 11:33:50|2869.33|2869.33|2869.37|2869.37|2869.37|2869.37|2868.97|2868.97|0
1655465640000|2022-06-17 11:34:00|2869.1|2869.1|2869.7|2869.7|2869.7|2869.7|2869.1|2869.1|0
1655465650000|2022-06-17 11:34:10|2869.6|2869.6|2869.49|2869.49|2869.6|2869.6|2869.49|2869.49|0
1655465680000|2022-06-17 11:34:40|2869.39|2869.39|2869.12|2869.12|2869.39|2869.39|2869.12|2869.12|0
1655465710000|2022-06-17 11:35:10|2869.25|2869.25|2869.25|2869.25|2869.25|2869.25|2869.25|2869.25|0
1655465730000|2022-06-17 11:35:30|2869.18|2869.18|2869.18|2869.18|2869.18|2869.18|2869.18|2869.18|0
1655465740000|2022-06-17 11:35:40|2869.25|2869.25|2868.51|2868.51|2869.25|2869.25|2868.43|2868.43|0
1655465750000|2022-06-17 11:35:50|2868.44|2868.44|2868.44|2868.44|2868.44|2868.44|2868.44|2868.44|0
1655465760000|2022-06-17 11:36:00|2868.4|2868.4|2868.4|2868.4|2868.4|2868.4|2868.4|2868.4|0
1655465790000|2022-06-17 11:36:30|2868.24|2868.24|2868.24|2868.24|2868.24|2868.24|2868.24|2868.24|0
1655465800000|2022-06-17 11:36:40|2868.19|2868.19|2868.07|2868.07|2868.19|2868.19|2868.07|2868.07|0
1655465810000|2022-06-17 11:36:50|2867.99|2867.99|2867.72|2867.72|2867.99|2867.99|2867.62|2867.62|0
1655465820000|2022-06-17 11:37:00|2867.41|2867.41|2867.22|2867.22|2867.41|2867.41|2867.22|2867.22|0
1655465830000|2022-06-17 11:37:10|2867.14|2867.14|2867.14|2867.14|2867.14|2867.14|2867.14|2867.14|0
1655465870000|2022-06-17 11:37:50|2867.1|2867.1|2867.14|2867.14|2867.14|2867.14|2867.1|2867.1|0
1655465880000|2022-06-17 11:38:00|2867.03|2867.03|2866.95|2866.95|2867.03|2867.03|2866.95|2866.95|0
1655465890000|2022-06-17 11:38:10|2866.84|2866.84|2866.43|2866.43|2866.95|2866.95|2866.38|2866.38|0
1655465900000|2022-06-17 11:38:20|2866.47|2866.47|2866.47|2866.47|2866.47|2866.47|2866.47|2866.47|0
1655465920000|2022-06-17 11:38:40|2866.58|2866.58|2866.58|2866.58|2866.58|2866.58|2866.58|2866.58|0
1655465940000|2022-06-17 11:39:00|2866.46|2866.46|2866.46|2866.46|2866.46|2866.46|2866.46|2866.46|0
1655465960000|2022-06-17 11:39:20|2866.57|2866.57|2866.57|2866.57|2866.57|2866.57|2866.57|2866.57|0
1655465970000|2022-06-17 11:39:30|2867.1|2867.1|2867.1|2867.1|2867.1|2867.1|2867.1|2867.1|0
1655465990000|2022-06-17 11:39:50|2867.37|2867.37|2867.5|2867.5|2867.5|2867.5|2867.23|2867.23|0
1655466000000|2022-06-17 11:40:00|2867.68|2867.68|2868.18|2868.18|2868.18|2868.18|2867.58|2867.58|0
1655466010000|2022-06-17 11:40:10|2868.25|2868.25|2868.25|2868.25|2868.25|2868.25|2868.25|2868.25|0
1655466040000|2022-06-17 11:40:40|2868.14|2868.14|2868.02|2868.02|2868.14|2868.14|2868.02|2868.02|0
1655466060000|2022-06-17 11:41:00|2867.99|2867.99|2867.99|2867.99|2867.99|2867.99|2867.99|2867.99|0
1655466080000|2022-06-17 11:41:20|2867.95|2867.95|2867.95|2867.95|2867.95|2867.95|2867.95|2867.95|0
1655466090000|2022-06-17 11:41:30|2867.74|2867.74|2867.67|2867.67|2867.74|2867.74|2867.33|2867.33|0
1655466100000|2022-06-17 11:41:40|2867.56|2867.56|2867.56|2867.56|2867.56|2867.56|2867.56|2867.56|0
1655466130000|2022-06-17 11:42:10|2867.6|2867.6|2867.67|2867.67|2867.67|2867.67|2867.6|2867.6|0
1655466190000|2022-06-17 11:43:10|2867.98|2867.98|2868.22|2868.22|2868.22|2868.22|2867.98|2867.98|0
1655466210000|2022-06-17 11:43:30|2867.55|2867.55|2867.42|2867.42|2867.55|2867.55|2867.42|2867.42|0
1655466220000|2022-06-17 11:43:40|2867.44|2867.44|2867.44|2867.44|2867.84|2867.84|2867.44|2867.44|0
1655466230000|2022-06-17 11:43:50|2867.79|2867.79|2867.79|2867.79|2867.79|2867.79|2867.79|2867.79|0
1655466240000|2022-06-17 11:44:00|2867.86|2867.86|2867.86|2867.86|2867.86|2867.86|2867.86|2867.86|0
1655466260000|2022-06-17 11:44:20|2867.78|2867.78|2867.71|2867.71|2867.78|2867.78|2867.71|2867.71|0
1655466310000|2022-06-17 11:45:10|2867.64|2867.64|2867.64|2867.64|2867.64|2867.64|2867.64|2867.64|0
1655466320000|2022-06-17 11:45:20|2867.71|2867.71|2867.71|2867.71|2867.71|2867.71|2867.71|2867.71|0
1655466340000|2022-06-17 11:45:40|2867.57|2867.57|2867.28|2867.28|2867.57|2867.57|2867.28|2867.28|0
1655466350000|2022-06-17 11:45:50|2867.37|2867.37|2867.15|2867.15|2867.37|2867.37|2867.15|2867.15|0
1655466360000|2022-06-17 11:46:00|2867.37|2867.37|2867.37|2867.37|2867.37|2867.37|2867.37|2867.37|0
1655466370000|2022-06-17 11:46:10|2867.5|2867.5|2867.27|2867.27|2867.5|2867.5|2867.27|2867.27|0
1655466380000|2022-06-17 11:46:20|2867.19|2867.19|2867.31|2867.31|2867.31|2867.31|2867.19|2867.19|0
1655466390000|2022-06-17 11:46:30|2867.2|2867.2|2867.08|2867.08|2867.2|2867.2|2867.04|2867.04|0
1655466400000|2022-06-17 11:46:40|2867.29|2867.29|2867.39|2867.39|2867.39|2867.39|2867.08|2867.08|0
1655466420000|2022-06-17 11:47:00|2867.28|2867.28|2867.28|2867.28|2867.28|2867.28|2867.28|2867.28|0
1655466430000|2022-06-17 11:47:10|2867.02|2867.02|2867.02|2867.02|2867.02|2867.02|2867.02|2867.02|0
1655466440000|2022-06-17 11:47:20|2866.94|2866.94|2866.84|2866.84|2866.94|2866.94|2866.8|2866.8|0
1655466460000|2022-06-17 11:47:40|2866.73|2866.73|2866.63|2866.63|2866.73|2866.73|2866.63|2866.63|0
1655466470000|2022-06-17 11:47:50|2866.84|2866.84|2867.04|2867.04|2867.04|2867.04|2866.84|2866.84|0
1655466480000|2022-06-17 11:48:00|2866.93|2866.93|2867.09|2867.09|2867.09|2867.09|2866.93|2866.93|0
1655466490000|2022-06-17 11:48:10|2867.13|2867.13|2867.15|2867.15|2867.26|2867.26|2867.13|2867.13|0
1655466520000|2022-06-17 11:48:40|2867.2|2867.2|2867.34|2867.34|2867.34|2867.34|2867.2|2867.2|0
1655466530000|2022-06-17 11:48:50|2867.44|2867.44|2867.44|2867.44|2867.44|2867.44|2867.44|2867.44|0
1655466540000|2022-06-17 11:49:00|2867.51|2867.51|2867.51|2867.51|2867.51|2867.51|2867.51|2867.51|0
1655466560000|2022-06-17 11:49:20|2867.4|2867.4|2867.3|2867.3|2867.4|2867.4|2867.04|2867.04|0
1655466570000|2022-06-17 11:49:30|2867.54|2867.54|2867.54|2867.54|2867.54|2867.54|2867.54|2867.54|0
1655466600000|2022-06-17 11:50:00|2867.62|2867.62|2867.52|2867.52|2867.62|2867.62|2867.52|2867.52|0
1655466650000|2022-06-17 11:50:50|2867.4|2867.4|2867.25|2867.25|2867.4|2867.4|2867.25|2867.25|0
1655466660000|2022-06-17 11:51:00|2867.14|2867.14|2866.88|2866.88|2867.14|2867.14|2866.67|2866.67|0
1655466670000|2022-06-17 11:51:10|2866.69|2866.69|2866.69|2866.69|2866.69|2866.69|2866.69|2866.69|0
1655466690000|2022-06-17 11:51:30|2866.59|2866.59|2866.59|2866.59|2866.59|2866.59|2866.59|2866.59|0
1655466710000|2022-06-17 11:51:50|2866.85|2866.85|2866.85|2866.85|2866.85|2866.85|2866.85|2866.85|0
1655466720000|2022-06-17 11:52:00|2867.21|2867.21|2867.21|2867.21|2867.21|2867.21|2867.21|2867.21|0
1655466740000|2022-06-17 11:52:20|2867.38|2867.38|2867.38|2867.38|2867.38|2867.38|2867.38|2867.38|0
1655466750000|2022-06-17 11:52:30|2867.25|2867.25|2867.25|2867.25|2867.25|2867.25|2867.25|2867.25|0
1655466770000|2022-06-17 11:52:50|2867.43|2867.43|2867.43|2867.43|2867.43|2867.43|2867.43|2867.43|0
1655466790000|2022-06-17 11:53:10|2867.5|2867.5|2867.5|2867.5|2867.5|2867.5|2867.5|2867.5|0
1655466810000|2022-06-17 11:53:30|2867.3|2867.3|2867.3|2867.3|2867.3|2867.3|2867.3|2867.3|0
1655466820000|2022-06-17 11:53:40|2867.4|2867.4|2867.4|2867.4|2867.4|2867.4|2867.4|2867.4|0
1655466840000|2022-06-17 11:54:00|2867.51|2867.51|2867.51|2867.51|2867.51|2867.51|2867.51|2867.51|0
1655466860000|2022-06-17 11:54:20|2867.62|2867.62|2867.62|2867.62|2867.62|2867.62|2867.62|2867.62|0
1655466870000|2022-06-17 11:54:30|2867.75|2867.75|2867.75|2867.75|2867.75|2867.75|2867.75|2867.75|0
1655466880000|2022-06-17 11:54:40|2867.83|2867.83|2867.83|2867.83|2867.83|2867.83|2867.83|2867.83|0
1655466890000|2022-06-17 11:54:50|2868.1|2868.1|2868.1|2868.1|2868.1|2868.1|2868.1|2868.1|0
1655466900000|2022-06-17 11:55:00|2868.18|2868.18|2868.98|2868.98|2868.98|2868.98|2868.18|2868.18|0
1655466920000|2022-06-17 11:55:20|2869.24|2869.24|2869.24|2869.24|2869.24|2869.24|2869.24|2869.24|0
1655466930000|2022-06-17 11:55:30|2869.38|2869.38|2869.38|2869.38|2869.38|2869.38|2869.38|2869.38|0
1655466940000|2022-06-17 11:55:40|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|0
1655466950000|2022-06-17 11:55:50|2869.38|2869.38|2869.24|2869.24|2869.38|2869.38|2869.11|2869.11|0
1655466960000|2022-06-17 11:56:00|2869.33|2869.33|2869.21|2869.21|2869.33|2869.33|2869.21|2869.21|0
1655466970000|2022-06-17 11:56:10|2869|2869|2869|2869|2869|2869|2869|2869|0
1655466990000|2022-06-17 11:56:30|2869.12|2869.12|2869.12|2869.12|2869.12|2869.12|2869.12|2869.12|0
1655467010000|2022-06-17 11:56:50|2869.2|2869.2|2869.2|2869.2|2869.2|2869.2|2869.2|2869.2|0
1655467060000|2022-06-17 11:57:40|2869.22|2869.22|2869.22|2869.22|2869.22|2869.22|2869.22|2869.22|0
1655467080000|2022-06-17 11:58:00|2869.14|2869.14|2869.61|2869.61|2869.61|2869.61|2869.14|2869.14|0
1655467090000|2022-06-17 11:58:10|2869.73|2869.73|2869.81|2869.81|2869.89|2869.89|2869.73|2869.73|0
1655467100000|2022-06-17 11:58:20|2869.91|2869.91|2870.26|2870.26|2870.26|2870.26|2869.91|2869.91|0
1655467110000|2022-06-17 11:58:30|2870.34|2870.34|2870.34|2870.34|2870.34|2870.34|2870.34|2870.34|0
1655467120000|2022-06-17 11:58:40|2870.24|2870.24|2870.2|2870.2|2870.24|2870.24|2870.2|2870.2|0
1655467140000|2022-06-17 11:59:00|2870.28|2870.28|2870.46|2870.46|2870.63|2870.63|2870.28|2870.28|0
1655467180000|2022-06-17 11:59:40|2870.59|2870.59|2870.86|2870.86|2870.86|2870.86|2870.59|2870.59|0
1655467190000|2022-06-17 11:59:50|2870.99|2870.99|2871.46|2871.46|2871.46|2871.46|2870.99|2870.99|0
1655467200000|2022-06-17 12:00:00|2871.54|2871.54|2871.54|2871.54|2871.54|2871.54|2871.2|2871.2|0
1655467210000|2022-06-17 12:00:10|2871.64|2871.64|2871.64|2871.64|2871.64|2871.64|2871.64|2871.64|0
1655467230000|2022-06-17 12:00:30|2871.86|2871.86|2871.86|2871.86|2871.86|2871.86|2871.86|2871.86|0
1655467240000|2022-06-17 12:00:40|2872.2|2872.2|2872.2|2872.2|2872.2|2872.2|2872.2|2872.2|0
1655467250000|2022-06-17 12:00:50|2872.24|2872.24|2872.24|2872.24|2872.24|2872.24|2872.24|2872.24|0
1655467260000|2022-06-17 12:01:00|2872.13|2872.13|2872.13|2872.13|2872.13|2872.13|2872.13|2872.13|0
1655467290000|2022-06-17 12:01:30|2872.25|2872.25|2872.25|2872.25|2872.25|2872.25|2872.25|2872.25|0
1655467300000|2022-06-17 12:01:40|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|0
1655467340000|2022-06-17 12:02:20|2871.76|2871.76|2871.76|2871.76|2872.09|2872.09|2871.76|2871.76|0
1655467350000|2022-06-17 12:02:30|2871.44|2871.44|2871.44|2871.44|2871.44|2871.44|2871.44|2871.44|0
1655467360000|2022-06-17 12:02:40|2871.35|2871.35|2871.35|2871.35|2871.35|2871.35|2871.35|2871.35|0
1655467370000|2022-06-17 12:02:50|2871.17|2871.17|2871.17|2871.17|2871.17|2871.17|2871.17|2871.17|0
1655467380000|2022-06-17 12:03:00|2870.93|2870.93|2870.46|2870.46|2871|2871|2870.46|2870.46|0
1655467390000|2022-06-17 12:03:10|2870.28|2870.28|2869.81|2869.81|2870.28|2870.28|2869.81|2869.81|0
1655467410000|2022-06-17 12:03:30|2869.91|2869.91|2869.81|2869.81|2869.91|2869.91|2869.81|2869.81|0
1655467420000|2022-06-17 12:03:40|2869.65|2869.65|2869.5|2869.5|2869.65|2869.65|2869.5|2869.5|0
1655467430000|2022-06-17 12:03:50|2869.76|2869.76|2869.89|2869.89|2869.89|2869.89|2869.76|2869.76|0
1655467440000|2022-06-17 12:04:00|2869.77|2869.77|2869.7|2869.7|2869.77|2869.77|2869.7|2869.7|0
1655467450000|2022-06-17 12:04:10|2869.87|2869.87|2870.36|2870.36|2870.48|2870.48|2869.87|2869.87|0
1655467460000|2022-06-17 12:04:20|2870.28|2870.28|2870.41|2870.41|2870.41|2870.41|2870.28|2870.28|0
1655467480000|2022-06-17 12:04:40|2870.28|2870.28|2870.54|2870.54|2870.54|2870.54|2870.28|2870.28|0
1655467500000|2022-06-17 12:05:00|2870.41|2870.41|2870.66|2870.66|2870.66|2870.66|2870.33|2870.33|0
1655467510000|2022-06-17 12:05:10|2870.35|2870.35|2870.35|2870.35|2870.35|2870.35|2870.35|2870.35|0
1655467520000|2022-06-17 12:05:20|2870.02|2870.02|2870.02|2870.02|2870.35|2870.35|2870.02|2870.02|0
1655467530000|2022-06-17 12:05:30|2870.69|2870.69|2870.63|2870.63|2870.76|2870.76|2870.63|2870.63|0
1655467540000|2022-06-17 12:05:40|2870.37|2870.37|2870.48|2870.48|2870.48|2870.48|2870.37|2870.37|0
1655467560000|2022-06-17 12:06:00|2870.64|2870.64|2870.64|2870.64|2870.64|2870.64|2870.64|2870.64|0
1655467570000|2022-06-17 12:06:10|2870.72|2870.72|2871.08|2871.08|2871.08|2871.08|2870.72|2870.72|0
1655467580000|2022-06-17 12:06:20|2871.16|2871.16|2871.16|2871.16|2871.16|2871.16|2871.16|2871.16|0
1655467590000|2022-06-17 12:06:30|2870.96|2870.96|2870.85|2870.85|2870.96|2870.96|2870.85|2870.85|0
1655467630000|2022-06-17 12:07:10|2870.75|2870.75|2870.85|2870.85|2870.85|2870.85|2870.75|2870.75|0
1655467640000|2022-06-17 12:07:20|2870.96|2870.96|2870.96|2870.96|2870.96|2870.96|2870.96|2870.96|0
1655467650000|2022-06-17 12:07:30|2870.74|2870.74|2870.62|2870.62|2870.74|2870.74|2870.51|2870.51|0
1655467660000|2022-06-17 12:07:40|2870.54|2870.54|2870.54|2870.54|2870.54|2870.54|2870.54|2870.54|0
1655467670000|2022-06-17 12:07:50|2870.72|2870.72|2870.72|2870.72|2870.72|2870.72|2870.72|2870.72|0
1655467700000|2022-06-17 12:08:20|2869.72|2869.72|2869.72|2869.72|2869.72|2869.72|2869.72|2869.72|0
1655467710000|2022-06-17 12:08:30|2869.19|2869.19|2868.92|2868.92|2869.19|2869.19|2868.92|2868.92|0
1655467740000|2022-06-17 12:09:00|2869.19|2869.19|2869.19|2869.19|2869.19|2869.19|2869.19|2869.19|0
1655467750000|2022-06-17 12:09:10|2869.32|2869.32|2869.39|2869.39|2869.39|2869.39|2869.32|2869.32|0
1655467760000|2022-06-17 12:09:20|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|0
1655467790000|2022-06-17 12:09:50|2869.61|2869.61|2869.61|2869.61|2869.61|2869.61|2869.61|2869.61|0
1655467800000|2022-06-17 12:10:00|2869.77|2869.77|2869.77|2869.77|2869.77|2869.77|2869.77|2869.77|0
1655467810000|2022-06-17 12:10:10|2869.85|2869.85|2869.88|2869.88|2869.88|2869.88|2869.83|2869.83|0
1655467840000|2022-06-17 12:10:40|2869.98|2869.98|2869.98|2869.98|2869.98|2869.98|2869.98|2869.98|0
1655467860000|2022-06-17 12:11:00|2870.16|2870.16|2870.16|2870.16|2870.16|2870.16|2870.16|2870.16|0
1655467870000|2022-06-17 12:11:10|2870.21|2870.21|2870.59|2870.59|2870.59|2870.59|2870.21|2870.21|0
1655467880000|2022-06-17 12:11:20|2870.69|2870.69|2871.03|2871.03|2871.03|2871.03|2870.69|2870.69|0
1655467890000|2022-06-17 12:11:30|2870.95|2870.95|2871.37|2871.37|2871.41|2871.41|2870.95|2870.95|0
1655467900000|2022-06-17 12:11:40|2871.32|2871.32|2871.64|2871.64|2871.64|2871.64|2871.32|2871.32|0
1655467930000|2022-06-17 12:12:10|2871.53|2871.53|2871.53|2871.53|2871.53|2871.53|2871.53|2871.53|0
1655467940000|2022-06-17 12:12:20|2871.43|2871.43|2870.53|2870.53|2871.43|2871.43|2870.53|2870.53|0
1655467950000|2022-06-17 12:12:30|2870.43|2870.43|2869.67|2869.67|2870.53|2870.53|2869.67|2869.67|0
1655467960000|2022-06-17 12:12:40|2869.45|2869.45|2869.37|2869.37|2869.45|2869.45|2869.37|2869.37|0
1655467970000|2022-06-17 12:12:50|2869.3|2869.3|2867.89|2867.89|2869.3|2869.3|2867.89|2867.89|0
1655467980000|2022-06-17 12:13:00|2867.65|2867.65|2867.17|2867.17|2867.65|2867.65|2867.17|2867.17|0
1655467990000|2022-06-17 12:13:10|2867.3|2867.3|2867.33|2867.33|2867.44|2867.44|2867.3|2867.3|0
1655468000000|2022-06-17 12:13:20|2867.06|2867.06|2867.06|2867.06|2867.1|2867.1|2867.06|2867.06|0
1655468030000|2022-06-17 12:13:50|2866.82|2866.82|2866.52|2866.52|2866.82|2866.82|2866.52|2866.52|0
1655468040000|2022-06-17 12:14:00|2866.44|2866.44|2866.12|2866.12|2866.44|2866.44|2866.04|2866.04|0
1655468050000|2022-06-17 12:14:10|2866.36|2866.36|2866.36|2866.36|2866.36|2866.36|2866.36|2866.36|0
1655468060000|2022-06-17 12:14:20|2866.15|2866.15|2866.15|2866.15|2866.15|2866.15|2866.15|2866.15|0
1655468080000|2022-06-17 12:14:40|2866.28|2866.28|2866.55|2866.55|2866.55|2866.55|2866.28|2866.28|0
1655468100000|2022-06-17 12:15:00|2866.44|2866.44|2866.44|2866.44|2866.44|2866.44|2866.44|2866.44|0
1655468140000|2022-06-17 12:15:40|2866.28|2866.28|2866.13|2866.13|2866.28|2866.28|2866.13|2866.13|0
1655468150000|2022-06-17 12:15:50|2866.34|2866.34|2866.34|2866.34|2866.34|2866.34|2866.34|2866.34|0
1655468160000|2022-06-17 12:16:00|2866.22|2866.22|2866.13|2866.13|2866.22|2866.22|2866.13|2866.13|0
1655468170000|2022-06-17 12:16:10|2866.34|2866.34|2866.34|2866.34|2866.34|2866.34|2866.24|2866.24|0
1655468200000|2022-06-17 12:16:40|2866.61|2866.61|2868.44|2868.44|2868.44|2868.44|2866.61|2866.61|0
1655468210000|2022-06-17 12:16:50|2868.58|2868.58|2868.71|2868.71|2868.71|2868.71|2868.58|2868.58|0
1655468220000|2022-06-17 12:17:00|2868.82|2868.82|2868.69|2868.69|2868.96|2868.96|2868.69|2868.69|0
1655468230000|2022-06-17 12:17:10|2868.82|2868.82|2868.82|2868.82|2868.82|2868.82|2868.82|2868.82|0
1655468250000|2022-06-17 12:17:30|2868.78|2868.78|2868.78|2868.78|2868.78|2868.78|2868.78|2868.78|0
1655468280000|2022-06-17 12:18:00|2869.57|2869.57|2869.77|2869.77|2869.77|2869.77|2869.57|2869.57|0
1655468300000|2022-06-17 12:18:20|2869.69|2869.69|2869.69|2869.69|2869.69|2869.69|2869.69|2869.69|0
1655468320000|2022-06-17 12:18:40|2869.79|2869.79|2869.83|2869.83|2869.9|2869.9|2869.79|2869.79|0
1655468360000|2022-06-17 12:19:20|2869.45|2869.45|2869.45|2869.45|2869.45|2869.45|2869.45|2869.45|0
1655468390000|2022-06-17 12:19:50|2869.53|2869.53|2869.53|2869.53|2869.53|2869.53|2869.53|2869.53|0
1655468400000|2022-06-17 12:20:00|2868.99|2868.99|2868.32|2868.32|2868.99|2868.99|2868.18|2868.18|0
1655468410000|2022-06-17 12:20:10|2868.11|2868.11|2868.11|2868.11|2868.11|2868.11|2868.11|2868.11|0
1655468420000|2022-06-17 12:20:20|2868.07|2868.07|2868.07|2868.07|2868.07|2868.07|2868.07|2868.07|0
1655468430000|2022-06-17 12:20:30|2867.71|2867.71|2867.71|2867.71|2867.71|2867.71|2867.71|2867.71|0
1655468440000|2022-06-17 12:20:40|2867.76|2867.76|2867.61|2867.61|2867.76|2867.76|2867.61|2867.61|0
1655468450000|2022-06-17 12:20:50|2867.54|2867.54|2867.54|2867.54|2867.54|2867.54|2867.54|2867.54|0
1655468470000|2022-06-17 12:21:10|2867.37|2867.37|2867.37|2867.37|2867.37|2867.37|2867.37|2867.37|0
1655468480000|2022-06-17 12:21:20|2867.27|2867.27|2867.09|2867.09|2867.27|2867.27|2867.09|2867.09|0
1655468490000|2022-06-17 12:21:30|2867.01|2867.01|2866.65|2866.65|2867.01|2867.01|2866.65|2866.65|0
1655468510000|2022-06-17 12:21:50|2866.61|2866.61|2866.61|2866.61|2866.61|2866.61|2866.61|2866.61|0
1655468520000|2022-06-17 12:22:00|2865.81|2865.81|2865.22|2865.22|2865.81|2865.81|2865.22|2865.22|0
1655468530000|2022-06-17 12:22:10|2864.87|2864.87|2864.24|2864.24|2864.87|2864.87|2864.24|2864.24|0
1655468540000|2022-06-17 12:22:20|2864.14|2864.14|2863.95|2863.95|2864.14|2864.14|2863.95|2863.95|0
1655468560000|2022-06-17 12:22:40|2863.28|2863.28|2862.73|2862.73|2863.28|2863.28|2862.73|2862.73|0
1655468570000|2022-06-17 12:22:50|2862.62|2862.62|2862.62|2862.62|2862.62|2862.62|2862.62|2862.62|0
1655468580000|2022-06-17 12:23:00|2862.46|2862.46|2862.28|2862.28|2862.46|2862.46|2862.28|2862.28|0
1655468610000|2022-06-17 12:23:30|2861.88|2861.88|2861.57|2861.57|2861.88|2861.88|2861.57|2861.57|0
1655468640000|2022-06-17 12:24:00|2861.1|2861.1|2861.1|2861.1|2861.1|2861.1|2861.1|2861.1|0
1655468690000|2022-06-17 12:24:50|2860.69|2860.69|2860.59|2860.59|2860.69|2860.69|2860.59|2860.59|0
1655468700000|2022-06-17 12:25:00|2860.51|2860.51|2860.62|2860.62|2860.62|2860.62|2860.41|2860.41|0
1655468710000|2022-06-17 12:25:10|2860.69|2860.69|2860.69|2860.69|2860.69|2860.69|2860.69|2860.69|0
1655468720000|2022-06-17 12:25:20|2860.59|2860.59|2860.49|2860.49|2860.59|2860.59|2860.49|2860.49|0
1655468730000|2022-06-17 12:25:30|2860.39|2860.39|2860.4|2860.4|2860.5|2860.5|2860.39|2860.39|0
1655468740000|2022-06-17 12:25:40|2860.56|2860.56|2860.69|2860.69|2860.69|2860.69|2860.56|2860.56|0
1655468750000|2022-06-17 12:25:50|2860.8|2860.8|2860.8|2860.8|2860.8|2860.8|2860.8|2860.8|0
1655468760000|2022-06-17 12:26:00|2861.07|2861.07|2861.02|2861.02|2861.07|2861.07|2861.02|2861.02|0
1655468790000|2022-06-17 12:26:30|2861.06|2861.06|2861.06|2861.06|2861.06|2861.06|2861.06|2861.06|0
1655468800000|2022-06-17 12:26:40|2860.88|2860.88|2860.88|2860.88|2860.88|2860.88|2860.88|2860.88|0
1655468810000|2022-06-17 12:26:50|2860.96|2860.96|2860.91|2860.91|2860.96|2860.96|2860.91|2860.91|0
1655468820000|2022-06-17 12:27:00|2860.83|2860.83|2860.83|2860.83|2860.83|2860.83|2860.83|2860.83|0
1655468850000|2022-06-17 12:27:30|2860.78|2860.78|2860.83|2860.83|2860.83|2860.83|2860.78|2860.78|0
1655468880000|2022-06-17 12:28:00|2860.73|2860.73|2860.75|2860.75|2860.75|2860.75|2860.54|2860.54|0
1655468890000|2022-06-17 12:28:10|2860.85|2860.85|2860.85|2860.85|2860.85|2860.85|2860.85|2860.85|0
1655468900000|2022-06-17 12:28:20|2860.95|2860.95|2861.35|2861.35|2861.35|2861.35|2860.95|2860.95|0
1655468920000|2022-06-17 12:28:40|2861.43|2861.43|2861.43|2861.43|2861.43|2861.43|2861.43|2861.43|0
1655468930000|2022-06-17 12:28:50|2861.53|2861.53|2861.53|2861.53|2861.53|2861.53|2861.53|2861.53|0
1655468940000|2022-06-17 12:29:00|2861.26|2861.26|2861.15|2861.15|2861.35|2861.35|2860.83|2860.83|0
1655468950000|2022-06-17 12:29:10|2860.79|2860.79|2860.62|2860.62|2860.79|2860.79|2860.62|2860.62|0
1655468960000|2022-06-17 12:29:20|2860.82|2860.82|2860.82|2860.82|2860.82|2860.82|2860.82|2860.82|0
1655468990000|2022-06-17 12:29:50|2860.64|2860.64|2860.47|2860.47|2860.64|2860.64|2860.47|2860.47|0
1655469000000|2022-06-17 12:30:00|2860.4|2860.4|2859.89|2859.89|2860.4|2860.4|2859.89|2859.89|0
1655469020000|2022-06-17 12:30:20|2859.97|2859.97|2859.97|2859.97|2859.97|2859.97|2859.97|2859.97|0
1655469030000|2022-06-17 12:30:30|2859.88|2859.88|2859.88|2859.88|2859.88|2859.88|2859.88|2859.88|0
1655469040000|2022-06-17 12:30:40|2859.81|2859.81|2859.81|2859.81|2859.81|2859.81|2859.81|2859.81|0
1655469060000|2022-06-17 12:31:00|2859.69|2859.69|2859.69|2859.69|2859.69|2859.69|2859.69|2859.69|0
1655469070000|2022-06-17 12:31:10|2859.55|2859.55|2859.67|2859.67|2859.67|2859.67|2859.55|2859.55|0
1655469080000|2022-06-17 12:31:20|2859.9|2859.9|2859.9|2859.9|2859.9|2859.9|2859.9|2859.9|0
1655469090000|2022-06-17 12:31:30|2859.8|2859.8|2859.83|2859.83|2860.01|2860.01|2859.8|2859.8|0
1655469100000|2022-06-17 12:31:40|2859.65|2859.65|2859.65|2859.65|2859.65|2859.65|2859.65|2859.65|0
1655469120000|2022-06-17 12:32:00|2859.61|2859.61|2859.4|2859.4|2859.61|2859.61|2859.4|2859.4|0
1655469130000|2022-06-17 12:32:10|2859.31|2859.31|2859.31|2859.31|2859.31|2859.31|2859.31|2859.31|0
1655469140000|2022-06-17 12:32:20|2859.18|2859.18|2859.28|2859.28|2859.28|2859.28|2859.11|2859.11|0
1655469160000|2022-06-17 12:32:40|2858.88|2858.88|2858.16|2858.16|2858.88|2858.88|2858.16|2858.16|0
1655469170000|2022-06-17 12:32:50|2858.29|2858.29|2858.29|2858.29|2858.29|2858.29|2858.29|2858.29|0
1655469180000|2022-06-17 12:33:00|2858.16|2858.16|2858.27|2858.27|2858.27|2858.27|2858.16|2858.16|0
1655469190000|2022-06-17 12:33:10|2858.34|2858.34|2858.42|2858.42|2858.42|2858.42|2858.34|2858.34|0
1655469200000|2022-06-17 12:33:20|2858.37|2858.37|2857.79|2857.79|2858.37|2858.37|2857.79|2857.79|0
1655469210000|2022-06-17 12:33:30|2857.56|2857.56|2857.23|2857.23|2857.64|2857.64|2857.23|2857.23|0
1655469230000|2022-06-17 12:33:50|2857.1|2857.1|2856.92|2856.92|2857.1|2857.1|2856.89|2856.89|0
1655469240000|2022-06-17 12:34:00|2856.72|2856.72|2856.92|2856.92|2856.92|2856.92|2856.72|2856.72|0
1655469280000|2022-06-17 12:34:40|2856.79|2856.79|2856.79|2856.79|2856.79|2856.79|2856.79|2856.79|0
1655469290000|2022-06-17 12:34:50|2856.71|2856.71|2856.75|2856.75|2856.75|2856.75|2856.71|2856.71|0
1655469300000|2022-06-17 12:35:00|2856.71|2856.71|2856.62|2856.62|2856.71|2856.71|2856.62|2856.62|0
1655469320000|2022-06-17 12:35:20|2856.75|2856.75|2856.75|2856.75|2856.75|2856.75|2856.75|2856.75|0
1655469330000|2022-06-17 12:35:30|2856.65|2856.65|2856.95|2856.95|2856.95|2856.95|2856.61|2856.61|0
1655469340000|2022-06-17 12:35:40|2857.08|2857.08|2857.22|2857.22|2857.22|2857.22|2857.08|2857.08|0
1655469350000|2022-06-17 12:35:50|2857.12|2857.12|2857.43|2857.43|2857.43|2857.43|2857.12|2857.12|0
1655469360000|2022-06-17 12:36:00|2857.32|2857.32|2857.33|2857.33|2857.43|2857.43|2857.32|2857.32|0
1655469410000|2022-06-17 12:36:50|2857.5|2857.5|2857.68|2857.68|2857.68|2857.68|2857.5|2857.5|0
1655469420000|2022-06-17 12:37:00|2857.6|2857.6|2857.6|2857.6|2857.6|2857.6|2857.6|2857.6|0
1655469440000|2022-06-17 12:37:20|2857.2|2857.2|2857.46|2857.46|2857.46|2857.46|2856.8|2856.8|0
1655469450000|2022-06-17 12:37:30|2857.59|2857.59|2857.48|2857.48|2857.59|2857.59|2857.47|2857.47|0
1655469470000|2022-06-17 12:37:50|2857.56|2857.56|2857.41|2857.41|2857.56|2857.56|2857.41|2857.41|0
1655469480000|2022-06-17 12:38:00|2857.52|2857.52|2857.75|2857.75|2857.75|2857.75|2857.52|2857.52|0
1655469490000|2022-06-17 12:38:10|2857.83|2857.83|2858.23|2858.23|2858.23|2858.23|2857.83|2857.83|0
1655469530000|2022-06-17 12:38:50|2858.33|2858.33|2858.62|2858.62|2858.62|2858.62|2858.33|2858.33|0
1655469540000|2022-06-17 12:39:00|2858.52|2858.52|2858.31|2858.31|2858.52|2858.52|2858.31|2858.31|0
1655469550000|2022-06-17 12:39:10|2858.2|2858.2|2858.2|2858.2|2858.2|2858.2|2858.2|2858.2|0
1655469560000|2022-06-17 12:39:20|2858.38|2858.38|2858.38|2858.38|2858.38|2858.38|2858.38|2858.38|0
1655469570000|2022-06-17 12:39:30|2858.48|2858.48|2858.66|2858.66|2858.66|2858.66|2858.48|2858.48|0
1655469600000|2022-06-17 12:40:00|2858.62|2858.62|2858.62|2858.62|2858.62|2858.62|2858.62|2858.62|0
1655469620000|2022-06-17 12:40:20|2858.78|2858.78|2858.78|2858.78|2858.78|2858.78|2858.78|2858.78|0
1655469640000|2022-06-17 12:40:40|2858.85|2858.85|2858.95|2858.95|2858.95|2858.95|2858.85|2858.85|0
1655469650000|2022-06-17 12:40:50|2859.07|2859.07|2859.07|2859.07|2859.07|2859.07|2859.07|2859.07|0
1655469680000|2022-06-17 12:41:20|2859.15|2859.15|2859.36|2859.36|2859.36|2859.36|2859.15|2859.15|0
1655469690000|2022-06-17 12:41:30|2859.46|2859.46|2859.65|2859.65|2859.74|2859.74|2859.46|2859.46|0
1655469700000|2022-06-17 12:41:40|2859.91|2859.91|2859.91|2859.91|2859.91|2859.91|2859.91|2859.91|0
1655469720000|2022-06-17 12:42:00|2859.71|2859.71|2859.79|2859.79|2859.79|2859.79|2859.71|2859.71|0
1655469730000|2022-06-17 12:42:10|2859.87|2859.87|2859.87|2859.87|2859.87|2859.87|2859.87|2859.87|0
1655469740000|2022-06-17 12:42:20|2860.13|2860.13|2859.79|2859.79|2860.13|2860.13|2859.79|2859.79|0
1655469760000|2022-06-17 12:42:40|2859.86|2859.86|2859.86|2859.86|2859.86|2859.86|2859.86|2859.86|0
1655469770000|2022-06-17 12:42:50|2859.9|2859.9|2859.9|2859.9|2859.9|2859.9|2859.9|2859.9|0
1655469780000|2022-06-17 12:43:00|2860.01|2860.01|2860.01|2860.01|2860.05|2860.05|2860.01|2860.01|0
1655469790000|2022-06-17 12:43:10|2860.09|2860.09|2860.25|2860.25|2860.25|2860.25|2860.09|2860.09|0
1655469800000|2022-06-17 12:43:20|2860.33|2860.33|2860.33|2860.33|2860.33|2860.33|2860.33|2860.33|0
1655469840000|2022-06-17 12:44:00|2860.73|2860.73|2860.73|2860.73|2860.73|2860.73|2860.73|2860.73|0
1655469890000|2022-06-17 12:44:50|2860.81|2860.81|2860.81|2860.81|2860.81|2860.81|2860.81|2860.81|0
1655469900000|2022-06-17 12:45:00|2860.73|2860.73|2860.73|2860.73|2860.73|2860.73|2860.73|2860.73|0
1655469910000|2022-06-17 12:45:10|2860.46|2860.46|2860.44|2860.44|2860.46|2860.46|2860.44|2860.44|0
1655469920000|2022-06-17 12:45:20|2860.51|2860.51|2860.47|2860.47|2860.51|2860.51|2860.47|2860.47|0
1655469930000|2022-06-17 12:45:30|2860.54|2860.54|2860.54|2860.54|2860.54|2860.54|2860.54|2860.54|0
1655469940000|2022-06-17 12:45:40|2860.13|2860.13|2860.13|2860.13|2860.13|2860.13|2860.13|2860.13|0
1655469950000|2022-06-17 12:45:50|2860.03|2860.03|2859.65|2859.65|2860.03|2860.03|2859.65|2859.65|0
1655469960000|2022-06-17 12:46:00|2859.34|2859.34|2859.23|2859.23|2859.34|2859.34|2859.23|2859.23|0
1655469980000|2022-06-17 12:46:20|2859.02|2859.02|2857.5|2857.5|2859.02|2859.02|2857.5|2857.5|0
1655469990000|2022-06-17 12:46:30|2857.39|2857.39|2857.26|2857.26|2857.39|2857.39|2857.26|2857.26|0
1655470000000|2022-06-17 12:46:40|2857.1|2857.1|2857.1|2857.1|2857.1|2857.1|2857.1|2857.1|0
1655470010000|2022-06-17 12:46:50|2857.02|2857.02|2856.95|2856.95|2857.02|2857.02|2856.95|2856.95|0
1655470020000|2022-06-17 12:47:00|2857.16|2857.16|2857.23|2857.23|2857.23|2857.23|2857.16|2857.16|0
1655470030000|2022-06-17 12:47:10|2857.5|2857.5|2857.5|2857.5|2857.5|2857.5|2857.5|2857.5|0
1655470040000|2022-06-17 12:47:20|2857.42|2857.42|2856.02|2856.02|2857.42|2857.42|2856.02|2856.02|0
1655470060000|2022-06-17 12:47:40|2855.92|2855.92|2855.92|2855.92|2855.92|2855.92|2855.92|2855.92|0
1655470070000|2022-06-17 12:47:50|2855.99|2855.99|2855.83|2855.83|2855.99|2855.99|2855.83|2855.83|0
1655470080000|2022-06-17 12:48:00|2855.72|2855.72|2855.74|2855.74|2855.74|2855.74|2855.64|2855.64|0
1655470090000|2022-06-17 12:48:10|2855.86|2855.86|2855.82|2855.82|2855.86|2855.86|2855.82|2855.82|0
1655470100000|2022-06-17 12:48:20|2855.79|2855.79|2855.77|2855.77|2855.79|2855.79|2855.77|2855.77|0
1655470140000|2022-06-17 12:49:00|2855.9|2855.9|2856|2856|2856|2856|2855.9|2855.9|0
1655470160000|2022-06-17 12:49:20|2856.08|2856.08|2856.08|2856.08|2856.08|2856.08|2856.08|2856.08|0
1655470170000|2022-06-17 12:49:30|2856.22|2856.22|2856.48|2856.48|2856.48|2856.48|2856.22|2856.22|0
1655470180000|2022-06-17 12:49:40|2856.35|2856.35|2856.62|2856.62|2856.62|2856.62|2856.35|2856.35|0
1655470190000|2022-06-17 12:49:50|2856.48|2856.48|2855.94|2855.94|2856.48|2856.48|2855.94|2855.94|0
1655470200000|2022-06-17 12:50:00|2855.82|2855.82|2856|2856|2856.03|2856.03|2855.82|2855.82|0
1655470220000|2022-06-17 12:50:20|2855.93|2855.93|2856.07|2856.07|2856.07|2856.07|2855.93|2855.93|0
1655470240000|2022-06-17 12:50:40|2856.18|2856.18|2856.18|2856.18|2856.18|2856.18|2856.18|2856.18|0
1655470320000|2022-06-17 12:52:00|2856.34|2856.34|2856.64|2856.64|2856.64|2856.64|2856.34|2856.34|0
1655470330000|2022-06-17 12:52:10|2856.53|2856.53|2856.76|2856.76|2856.76|2856.76|2856.53|2856.53|0
1655470340000|2022-06-17 12:52:20|2856.85|2856.85|2856.16|2856.16|2856.85|2856.85|2856.16|2856.16|0
1655470350000|2022-06-17 12:52:30|2856.09|2856.09|2853.69|2853.69|2856.09|2856.09|2853.61|2853.61|0
1655470360000|2022-06-17 12:52:40|2853.56|2853.56|2853.24|2853.24|2853.87|2853.87|2853.24|2853.24|0
1655470370000|2022-06-17 12:52:50|2853.17|2853.17|2853.09|2853.09|2853.3|2853.3|2853.09|2853.09|0
1655470380000|2022-06-17 12:53:00|2853.5|2853.5|2853.46|2853.46|2853.5|2853.5|2853.46|2853.46|0
1655470390000|2022-06-17 12:53:10|2853.5|2853.5|2853.63|2853.63|2853.63|2853.63|2853.46|2853.46|0
1655470400000|2022-06-17 12:53:20|2853.59|2853.59|2853.43|2853.43|2853.59|2853.59|2853.16|2853.16|0
1655470410000|2022-06-17 12:53:30|2853.78|2853.78|2854.45|2854.45|2854.53|2854.53|2853.78|2853.78|0
1655470420000|2022-06-17 12:53:40|2854.56|2854.56|2854.56|2854.56|2854.56|2854.56|2854.56|2854.56|0
1655470430000|2022-06-17 12:53:50|2854.47|2854.47|2854.47|2854.47|2854.47|2854.47|2854.47|2854.47|0
1655470440000|2022-06-17 12:54:00|2854.2|2854.2|2854.19|2854.19|2854.2|2854.2|2854.09|2854.09|0
1655470460000|2022-06-17 12:54:20|2854.27|2854.27|2854.27|2854.27|2854.27|2854.27|2854.27|2854.27|0
1655470470000|2022-06-17 12:54:30|2854.5|2854.5|2854.58|2854.58|2854.58|2854.58|2854.5|2854.5|0
1655470500000|2022-06-17 12:55:00|2854.62|2854.62|2854.37|2854.37|2854.62|2854.62|2854.37|2854.37|0
1655470510000|2022-06-17 12:55:10|2854.3|2854.3|2854.16|2854.16|2854.3|2854.3|2854.16|2854.16|0
1655470520000|2022-06-17 12:55:20|2854.3|2854.3|2854.3|2854.3|2854.3|2854.3|2854.3|2854.3|0
1655470530000|2022-06-17 12:55:30|2854.22|2854.22|2854.22|2854.22|2854.22|2854.22|2854.22|2854.22|0
1655470540000|2022-06-17 12:55:40|2854.12|2854.12|2852.94|2852.94|2854.12|2854.12|2852.94|2852.94|0
1655470550000|2022-06-17 12:55:50|2852.84|2852.84|2852.84|2852.84|2852.84|2852.84|2852.84|2852.84|0
1655470570000|2022-06-17 12:56:10|2852.76|2852.76|2852.76|2852.76|2852.76|2852.76|2852.76|2852.76|0
1655470580000|2022-06-17 12:56:20|2852.69|2852.69|2852.69|2852.69|2852.69|2852.69|2852.69|2852.69|0
1655470590000|2022-06-17 12:56:30|2852.79|2852.79|2853.1|2853.1|2853.1|2853.1|2852.79|2852.79|0
1655470600000|2022-06-17 12:56:40|2853.21|2853.21|2853.01|2853.01|2853.21|2853.21|2852.94|2852.94|0
1655470620000|2022-06-17 12:57:00|2852.78|2852.78|2852.29|2852.29|2852.78|2852.78|2852.29|2852.29|0
1655470630000|2022-06-17 12:57:10|2852.19|2852.19|2852.19|2852.19|2852.19|2852.19|2852.19|2852.19|0
1655470640000|2022-06-17 12:57:20|2852.11|2852.11|2851.85|2851.85|2852.11|2852.11|2851.85|2851.85|0
1655470650000|2022-06-17 12:57:30|2851.67|2851.67|2851.67|2851.67|2851.67|2851.67|2851.67|2851.67|0
1655470660000|2022-06-17 12:57:40|2851.94|2851.94|2851.49|2851.49|2851.94|2851.94|2851.49|2851.49|0
1655470670000|2022-06-17 12:57:50|2851.36|2851.36|2851.36|2851.36|2851.36|2851.36|2851.36|2851.36|0
1655470700000|2022-06-17 12:58:20|2851.25|2851.25|2850.74|2850.74|2851.25|2851.25|2850.66|2850.66|0
1655470710000|2022-06-17 12:58:30|2850.82|2850.82|2850.43|2850.43|2850.82|2850.82|2850.43|2850.43|0
1655470740000|2022-06-17 12:59:00|2850.51|2850.51|2850.61|2850.61|2850.8|2850.8|2850.51|2850.51|0
1655470760000|2022-06-17 12:59:20|2850.54|2850.54|2850.54|2850.54|2850.54|2850.54|2850.54|2850.54|0
1655470780000|2022-06-17 12:59:40|2850.67|2850.67|2850.65|2850.65|2850.76|2850.76|2850.55|2850.55|0
1655470790000|2022-06-17 12:59:50|2850.52|2850.52|2850.52|2850.52|2850.52|2850.52|2850.52|2850.52|0
1655470860000|2022-06-17 13:01:00|2850.39|2850.39|2850.12|2850.12|2850.39|2850.39|2850.12|2850.12|0
1655470880000|2022-06-17 13:01:20|2849.94|2849.94|2849.94|2849.94|2849.94|2849.94|2849.94|2849.94|0
1655470890000|2022-06-17 13:01:30|2850.07|2850.07|2850.11|2850.11|2850.11|2850.11|2850.07|2850.07|0
1655470900000|2022-06-17 13:01:40|2850.3|2850.3|2850.12|2850.12|2850.3|2850.3|2850.12|2850.12|0
1655470940000|2022-06-17 13:02:20|2849.59|2849.59|2849.86|2849.86|2849.86|2849.86|2849.59|2849.59|0
1655470950000|2022-06-17 13:02:30|2849.59|2849.59|2849.73|2849.73|2849.73|2849.73|2849.59|2849.59|0
1655470960000|2022-06-17 13:02:40|2850|2850|2849.75|2849.75|2850|2850|2849.65|2849.65|0
1655470970000|2022-06-17 13:02:50|2849.86|2849.86|2849.96|2849.96|2849.96|2849.96|2849.86|2849.86|0
1655470980000|2022-06-17 13:03:00|2849.86|2849.86|2849.86|2849.86|2849.96|2849.96|2849.86|2849.86|0
1655470990000|2022-06-17 13:03:10|2849.96|2849.96|2850.17|2850.17|2850.17|2850.17|2849.96|2849.96|0
1655471010000|2022-06-17 13:03:30|2850.27|2850.27|2850.38|2850.38|2850.38|2850.38|2850.17|2850.17|0
1655471020000|2022-06-17 13:03:40|2850.64|2850.64|2850.85|2850.85|2850.85|2850.85|2850.64|2850.64|0
1655471040000|2022-06-17 13:04:00|2850.94|2850.94|2850.94|2850.94|2850.94|2850.94|2850.94|2850.94|0
1655471050000|2022-06-17 13:04:10|2850.86|2850.86|2850.86|2850.86|2850.86|2850.86|2850.86|2850.86|0
1655471060000|2022-06-17 13:04:20|2850.78|2850.78|2849.99|2849.99|2850.78|2850.78|2849.99|2849.99|0
1655471070000|2022-06-17 13:04:30|2849.91|2849.91|2849.66|2849.66|2850|2850|2849.66|2849.66|0
1655471100000|2022-06-17 13:05:00|2849.76|2849.76|2849.76|2849.76|2849.76|2849.76|2849.76|2849.76|0
1655471110000|2022-06-17 13:05:10|2849.86|2849.86|2849.69|2849.69|2849.86|2849.86|2849.69|2849.69|0
1655471120000|2022-06-17 13:05:20|2849.76|2849.76|2849.76|2849.76|2849.76|2849.76|2849.76|2849.76|0
1655471130000|2022-06-17 13:05:30|2849.69|2849.69|2849.69|2849.69|2849.69|2849.69|2849.69|2849.69|0
1655471160000|2022-06-17 13:06:00|2849.51|2849.51|2849.16|2849.16|2849.51|2849.51|2849.16|2849.16|0
1655471170000|2022-06-17 13:06:10|2848.89|2848.89|2848.51|2848.51|2848.89|2848.89|2848.49|2848.49|0
1655471180000|2022-06-17 13:06:20|2848.4|2848.4|2848.4|2848.4|2848.4|2848.4|2848.4|2848.4|0
1655471190000|2022-06-17 13:06:30|2848.22|2848.22|2848.22|2848.22|2848.22|2848.22|2848.22|2848.22|0
1655471200000|2022-06-17 13:06:40|2848.05|2848.05|2847.37|2847.37|2848.05|2848.05|2847.37|2847.37|0
1655471210000|2022-06-17 13:06:50|2847.45|2847.45|2847.22|2847.22|2847.45|2847.45|2847.22|2847.22|0
1655471220000|2022-06-17 13:07:00|2847.09|2847.09|2846.89|2846.89|2847.09|2847.09|2846.89|2846.89|0
1655471230000|2022-06-17 13:07:10|2846.79|2846.79|2846.69|2846.69|2846.79|2846.79|2846.69|2846.69|0
1655471240000|2022-06-17 13:07:20|2846.76|2846.76|2846.28|2846.28|2846.76|2846.76|2846.28|2846.28|0
1655471260000|2022-06-17 13:07:40|2846.21|2846.21|2846.25|2846.25|2846.25|2846.25|2846.21|2846.21|0
1655471270000|2022-06-17 13:07:50|2846.11|2846.11|2845.69|2845.69|2846.11|2846.11|2845.57|2845.57|0
1655471280000|2022-06-17 13:08:00|2845.59|2845.59|2845.59|2845.59|2845.59|2845.59|2845.51|2845.51|0
1655471290000|2022-06-17 13:08:10|2845.63|2845.63|2845.52|2845.52|2845.63|2845.63|2845.52|2845.52|0
1655471300000|2022-06-17 13:08:20|2845.4|2845.4|2844.68|2844.68|2845.4|2845.4|2844.68|2844.68|0
1655471320000|2022-06-17 13:08:40|2844.79|2844.79|2844.79|2844.79|2844.79|2844.79|2844.79|2844.79|0
1655471340000|2022-06-17 13:09:00|2844.61|2844.61|2844.15|2844.15|2844.61|2844.61|2844.15|2844.15|0
1655471350000|2022-06-17 13:09:10|2843.95|2843.95|2843.84|2843.84|2843.95|2843.95|2843.84|2843.84|0
1655471360000|2022-06-17 13:09:20|2844.01|2844.01|2844.29|2844.29|2844.37|2844.37|2844.01|2844.01|0
1655471370000|2022-06-17 13:09:30|2844.17|2844.17|2844.17|2844.17|2844.17|2844.17|2844.17|2844.17|0
1655471380000|2022-06-17 13:09:40|2844.07|2844.07|2843.73|2843.73|2844.07|2844.07|2843.73|2843.73|0
1655471390000|2022-06-17 13:09:50|2843.55|2843.55|2843.55|2843.55|2843.55|2843.55|2843.55|2843.55|0
1655471400000|2022-06-17 13:10:00|2843.37|2843.37|2843.37|2843.37|2843.48|2843.48|2843.27|2843.27|0
1655471420000|2022-06-17 13:10:20|2844.01|2844.01|2844.04|2844.04|2844.27|2844.27|2844.01|2844.01|0
1655471430000|2022-06-17 13:10:30|2843.64|2843.64|2843.87|2843.87|2843.87|2843.87|2843.64|2843.64|0
1655471460000|2022-06-17 13:11:00|2843.72|2843.72|2843.6|2843.6|2843.72|2843.72|2843.6|2843.6|0
1655471470000|2022-06-17 13:11:10|2844.14|2844.14|2844.21|2844.21|2844.21|2844.21|2844.14|2844.14|0
1655471480000|2022-06-17 13:11:20|2844.1|2844.1|2843.84|2843.84|2844.1|2844.1|2843.7|2843.7|0
1655471490000|2022-06-17 13:11:30|2843.74|2843.74|2843.69|2843.69|2843.74|2843.74|2843.69|2843.69|0
1655471500000|2022-06-17 13:11:40|2843.78|2843.78|2843.78|2843.78|2843.78|2843.78|2843.78|2843.78|0
1655471510000|2022-06-17 13:11:50|2843.62|2843.62|2843.54|2843.54|2843.7|2843.7|2843.43|2843.43|0
1655471520000|2022-06-17 13:12:00|2843.43|2843.43|2843.03|2843.03|2843.43|2843.43|2843.03|2843.03|0
1655471530000|2022-06-17 13:12:10|2842.91|2842.91|2842.99|2842.99|2843.1|2843.1|2842.91|2842.91|0
1655471540000|2022-06-17 13:12:20|2842.62|2842.62|2842.52|2842.52|2842.62|2842.62|2842.52|2842.52|0
1655471550000|2022-06-17 13:12:30|2842.62|2842.62|2842.54|2842.54|2842.65|2842.65|2842.39|2842.39|0
1655471580000|2022-06-17 13:13:00|2842.64|2842.64|2842.64|2842.64|2842.64|2842.64|2842.64|2842.64|0
1655471590000|2022-06-17 13:13:10|2842.77|2842.77|2842.91|2842.91|2842.91|2842.91|2842.77|2842.77|0
1655471600000|2022-06-17 13:13:20|2843.04|2843.04|2843.04|2843.04|2843.04|2843.04|2843.04|2843.04|0
1655471620000|2022-06-17 13:13:40|2842.96|2842.96|2842.96|2842.96|2842.96|2842.96|2842.88|2842.88|0
1655471640000|2022-06-17 13:14:00|2843.09|2843.09|2843.64|2843.64|2843.64|2843.64|2843.09|2843.09|0
1655471660000|2022-06-17 13:14:20|2843.95|2843.95|2845.09|2845.09|2845.09|2845.09|2843.95|2843.95|0
1655471670000|2022-06-17 13:14:30|2845.16|2845.16|2845.16|2845.16|2845.16|2845.16|2845.16|2845.16|0
1655471690000|2022-06-17 13:14:50|2845.24|2845.24|2845.64|2845.64|2845.64|2845.64|2845.24|2845.24|0
1655471700000|2022-06-17 13:15:00|2845.84|2845.84|2845.98|2845.98|2845.98|2845.98|2845.84|2845.84|0
1655471710000|2022-06-17 13:15:10|2845.8|2845.8|2845.8|2845.8|2845.8|2845.8|2845.8|2845.8|0
1655471720000|2022-06-17 13:15:20|2845.53|2845.53|2845.33|2845.33|2845.53|2845.53|2845.33|2845.33|0
1655471740000|2022-06-17 13:15:40|2845.15|2845.15|2844.97|2844.97|2845.15|2845.15|2844.97|2844.97|0
1655471750000|2022-06-17 13:15:50|2844.87|2844.87|2844.87|2844.87|2844.87|2844.87|2844.87|2844.87|0
1655471760000|2022-06-17 13:16:00|2844.79|2844.79|2844.82|2844.82|2844.82|2844.82|2844.75|2844.75|0
1655471770000|2022-06-17 13:16:10|2845.09|2845.09|2845.79|2845.79|2845.79|2845.79|2845.09|2845.09|0
1655471800000|2022-06-17 13:16:40|2845.86|2845.86|2845.86|2845.86|2845.86|2845.86|2845.86|2845.86|0
1655471810000|2022-06-17 13:16:50|2846.04|2846.04|2846.04|2846.04|2846.04|2846.04|2846.04|2846.04|0
1655471820000|2022-06-17 13:17:00|2845.96|2845.96|2846.58|2846.58|2846.58|2846.58|2845.96|2845.96|0
1655471830000|2022-06-17 13:17:10|2846.66|2846.66|2846.7|2846.7|2846.7|2846.7|2846.66|2846.66|0
1655471850000|2022-06-17 13:17:30|2846.81|2846.81|2846.72|2846.72|2846.95|2846.95|2846.72|2846.72|0
1655471870000|2022-06-17 13:17:50|2846.8|2846.8|2846.8|2846.8|2846.8|2846.8|2846.8|2846.8|0
1655471880000|2022-06-17 13:18:00|2846.85|2846.85|2846.51|2846.51|2847.05|2847.05|2846.51|2846.51|0
1655471890000|2022-06-17 13:18:10|2846.38|2846.38|2846.2|2846.2|2846.38|2846.38|2846.2|2846.2|0
1655471900000|2022-06-17 13:18:20|2846.07|2846.07|2846.07|2846.07|2846.07|2846.07|2846.07|2846.07|0
1655471910000|2022-06-17 13:18:30|2846.25|2846.25|2846.05|2846.05|2846.32|2846.32|2846.05|2846.05|0
1655471920000|2022-06-17 13:18:40|2846.13|2846.13|2846.29|2846.29|2846.29|2846.29|2846.13|2846.13|0
1655471930000|2022-06-17 13:18:50|2846.39|2846.39|2846.5|2846.5|2846.5|2846.5|2846.39|2846.39|0
1655471940000|2022-06-17 13:19:00|2846.58|2846.58|2846.47|2846.47|2846.58|2846.58|2846.47|2846.47|0
1655471950000|2022-06-17 13:19:10|2846.6|2846.6|2846.64|2846.64|2846.64|2846.64|2846.6|2846.6|0
1655471960000|2022-06-17 13:19:20|2846.9|2846.9|2846.69|2846.69|2846.9|2846.9|2846.69|2846.69|0
1655471980000|2022-06-17 13:19:40|2846.8|2846.8|2846.96|2846.96|2846.96|2846.96|2846.8|2846.8|0
1655471990000|2022-06-17 13:19:50|2846.86|2846.86|2846.78|2846.78|2846.86|2846.86|2846.78|2846.78|0
1655472000000|2022-06-17 13:20:00|2846.49|2846.49|2845.49|2845.49|2846.49|2846.49|2845.49|2845.49|0
1655472010000|2022-06-17 13:20:10|2845.17|2845.17|2845.17|2845.17|2845.17|2845.17|2845.17|2845.17|0
1655472020000|2022-06-17 13:20:20|2845.09|2845.09|2845.09|2845.09|2845.09|2845.09|2845.09|2845.09|0
1655472030000|2022-06-17 13:20:30|2844.89|2844.89|2844.89|2844.89|2844.89|2844.89|2844.89|2844.89|0
1655472050000|2022-06-17 13:20:50|2844.78|2844.78|2844.78|2844.78|2844.78|2844.78|2844.78|2844.78|0
1655472060000|2022-06-17 13:21:00|2844.96|2844.96|2845.53|2845.53|2845.53|2845.53|2844.96|2844.96|0
1655472070000|2022-06-17 13:21:10|2845.79|2845.79|2845.99|2845.99|2845.99|2845.99|2845.79|2845.79|0
1655472090000|2022-06-17 13:21:30|2846.09|2846.09|2846.2|2846.2|2846.2|2846.2|2846.09|2846.09|0
1655472100000|2022-06-17 13:21:40|2846.29|2846.29|2846.45|2846.45|2846.45|2846.45|2846.29|2846.29|0
1655472110000|2022-06-17 13:21:50|2846.35|2846.35|2846.35|2846.35|2846.35|2846.35|2846.35|2846.35|0
1655472120000|2022-06-17 13:22:00|2846|2846|2845.92|2845.92|2846|2846|2845.92|2845.92|0
1655472130000|2022-06-17 13:22:10|2845.85|2845.85|2846.03|2846.03|2846.03|2846.03|2845.85|2845.85|0
1655472140000|2022-06-17 13:22:20|2846.13|2846.13|2846|2846|2846.13|2846.13|2846|2846|0
1655472160000|2022-06-17 13:22:40|2845.76|2845.76|2845.76|2845.76|2845.76|2845.76|2845.76|2845.76|0
1655472180000|2022-06-17 13:23:00|2845.5|2845.5|2845.44|2845.44|2845.5|2845.5|2845.36|2845.36|0
1655472190000|2022-06-17 13:23:10|2845.35|2845.35|2845.38|2845.38|2845.4|2845.4|2845.35|2845.35|0
1655472200000|2022-06-17 13:23:20|2845.48|2845.48|2845.48|2845.48|2845.48|2845.48|2845.48|2845.48|0
1655472210000|2022-06-17 13:23:30|2845.35|2845.35|2845.22|2845.22|2845.35|2845.35|2845.22|2845.22|0
1655472220000|2022-06-17 13:23:40|2844.99|2844.99|2844.43|2844.43|2844.99|2844.99|2844.43|2844.43|0
1655472230000|2022-06-17 13:23:50|2844.51|2844.51|2844.09|2844.09|2844.62|2844.62|2844.09|2844.09|0
1655472240000|2022-06-17 13:24:00|2844.01|2844.01|2844.01|2844.01|2844.01|2844.01|2844.01|2844.01|0
1655472250000|2022-06-17 13:24:10|2843.84|2843.84|2843.84|2843.84|2843.84|2843.84|2843.84|2843.84|0
1655472280000|2022-06-17 13:24:40|2843.64|2843.64|2843.85|2843.85|2843.93|2843.93|2843.57|2843.57|0
1655472290000|2022-06-17 13:24:50|2843.44|2843.44|2843.44|2843.44|2843.44|2843.44|2843.44|2843.44|0
1655472300000|2022-06-17 13:25:00|2843.72|2843.72|2847.02|2847.02|2847.02|2847.02|2843.72|2843.72|0
1655472310000|2022-06-17 13:25:10|2847.09|2847.09|2846.15|2846.15|2847.09|2847.09|2846.15|2846.15|0
1655472320000|2022-06-17 13:25:20|2845.92|2845.92|2845.85|2845.85|2845.92|2845.92|2845.85|2845.85|0
1655472330000|2022-06-17 13:25:30|2845.87|2845.87|2845.87|2845.87|2845.87|2845.87|2845.87|2845.87|0
1655472340000|2022-06-17 13:25:40|2845.76|2845.76|2845.76|2845.76|2845.76|2845.76|2845.76|2845.76|0
1655472350000|2022-06-17 13:25:50|2845.72|2845.72|2846.12|2846.12|2846.12|2846.12|2845.72|2845.72|0
1655472360000|2022-06-17 13:26:00|2846.04|2846.04|2846.04|2846.04|2846.04|2846.04|2846.04|2846.04|0
1655472370000|2022-06-17 13:26:10|2845.91|2845.91|2845.98|2845.98|2845.98|2845.98|2845.91|2845.91|0
1655472380000|2022-06-17 13:26:20|2846.12|2846.12|2846.18|2846.18|2846.28|2846.28|2846.01|2846.01|0
1655472390000|2022-06-17 13:26:30|2846.01|2846.01|2846.01|2846.01|2846.01|2846.01|2846.01|2846.01|0
1655472400000|2022-06-17 13:26:40|2846.14|2846.14|2846.01|2846.01|2846.14|2846.14|2846.01|2846.01|0
1655472410000|2022-06-17 13:26:50|2846.27|2846.27|2846.14|2846.14|2846.27|2846.27|2846.14|2846.14|0
1655472420000|2022-06-17 13:27:00|2846.07|2846.07|2845.94|2845.94|2846.07|2846.07|2845.94|2845.94|0
1655472430000|2022-06-17 13:27:10|2845.73|2845.73|2845.84|2845.84|2845.84|2845.84|2845.73|2845.73|0
1655472450000|2022-06-17 13:27:30|2846|2846|2847.05|2847.05|2847.05|2847.05|2846|2846|0
1655472460000|2022-06-17 13:27:40|2847.35|2847.35|2847.08|2847.08|2847.79|2847.79|2847.08|2847.08|0
1655472470000|2022-06-17 13:27:50|2846.92|2846.92|2846.79|2846.79|2846.92|2846.92|2846.79|2846.79|0
1655472480000|2022-06-17 13:28:00|2846.87|2846.87|2846.41|2846.41|2846.87|2846.87|2846.41|2846.41|0
1655472510000|2022-06-17 13:28:30|2846.3|2846.3|2846.3|2846.3|2846.3|2846.3|2846.3|2846.3|0
1655472540000|2022-06-17 13:29:00|2846.34|2846.34|2846.29|2846.29|2846.34|2846.34|2846.21|2846.21|0
1655472550000|2022-06-17 13:29:10|2846.38|2846.38|2846.38|2846.38|2846.38|2846.38|2846.38|2846.38|0
1655472570000|2022-06-17 13:29:30|2846.41|2846.41|2846.59|2846.59|2846.59|2846.59|2846.41|2846.41|0
1655472580000|2022-06-17 13:29:40|2846.67|2846.67|2846.77|2846.77|2846.77|2846.77|2846.67|2846.67|0
1655472590000|2022-06-17 13:29:50|2846.87|2846.87|2847.12|2847.12|2847.12|2847.12|2846.87|2846.87|0
1655472600000|2022-06-17 13:30:00|2847.2|2847.2|2847.3|2847.3|2847.57|2847.57|2847.2|2847.2|0
1655472610000|2022-06-17 13:30:10|2847.04|2847.04|2847.43|2847.43|2847.6|2847.6|2847.04|2847.04|0
1655472620000|2022-06-17 13:30:20|2847.33|2847.33|2847.29|2847.29|2847.33|2847.33|2847.29|2847.29|0
1655472640000|2022-06-17 13:30:40|2846.49|2846.49|2846.62|2846.62|2846.62|2846.62|2846.49|2846.49|0
1655472650000|2022-06-17 13:30:50|2846.35|2846.35|2846.48|2846.48|2846.48|2846.48|2846.35|2846.35|0
1655472660000|2022-06-17 13:31:00|2846.38|2846.38|2846.54|2846.54|2846.62|2846.62|2846.17|2846.17|0
1655472670000|2022-06-17 13:31:10|2846.43|2846.43|2846.51|2846.51|2846.51|2846.51|2846.43|2846.43|0
1655472680000|2022-06-17 13:31:20|2846.46|2846.46|2846.46|2846.46|2846.46|2846.46|2846.46|2846.46|0
1655472690000|2022-06-17 13:31:30|2846.35|2846.35|2846.35|2846.35|2846.35|2846.35|2846.35|2846.35|0
1655472700000|2022-06-17 13:31:40|2846.25|2846.25|2846.22|2846.22|2846.33|2846.33|2846.22|2846.22|0
1655472710000|2022-06-17 13:31:50|2846.14|2846.14|2845.66|2845.66|2846.14|2846.14|2845.66|2845.66|0
1655472730000|2022-06-17 13:32:10|2845.79|2845.79|2846.79|2846.79|2846.79|2846.79|2845.79|2845.79|0
1655472740000|2022-06-17 13:32:20|2847|2847|2847.5|2847.5|2847.5|2847.5|2847|2847|0
1655472750000|2022-06-17 13:32:30|2847.63|2847.63|2848.08|2848.08|2848.08|2848.08|2847.63|2847.63|0
1655472760000|2022-06-17 13:32:40|2848.01|2848.01|2848.07|2848.07|2848.19|2848.19|2848.01|2848.01|0
1655472790000|2022-06-17 13:33:10|2848.19|2848.19|2848.19|2848.19|2848.19|2848.19|2848.19|2848.19|0
1655472800000|2022-06-17 13:33:20|2848.06|2848.06|2848.06|2848.06|2848.06|2848.06|2848.06|2848.06|0
1655472810000|2022-06-17 13:33:30|2848.02|2848.02|2849.56|2849.56|2849.56|2849.56|2848.02|2848.02|0
1655472820000|2022-06-17 13:33:40|2849.7|2849.7|2849.96|2849.96|2849.96|2849.96|2849.43|2849.43|0
1655472830000|2022-06-17 13:33:50|2849.88|2849.88|2849.72|2849.72|2849.88|2849.88|2849.72|2849.72|0
1655472840000|2022-06-17 13:34:00|2850.22|2850.22|2850.34|2850.34|2850.34|2850.34|2850.22|2850.22|0
1655472850000|2022-06-17 13:34:10|2850.45|2850.45|2850.61|2850.61|2850.61|2850.61|2850.45|2850.45|0
1655472860000|2022-06-17 13:34:20|2850.72|2850.72|2851.06|2851.06|2851.29|2851.29|2850.72|2850.72|0
1655472870000|2022-06-17 13:34:30|2851.19|2851.19|2851.35|2851.35|2851.35|2851.35|2851.19|2851.19|0
1655472880000|2022-06-17 13:34:40|2851.42|2851.42|2851.33|2851.33|2851.42|2851.42|2851.18|2851.18|0
1655472890000|2022-06-17 13:34:50|2851.41|2851.41|2850.28|2850.28|2851.41|2851.41|2850.28|2850.28|0
1655472900000|2022-06-17 13:35:00|2850.44|2850.44|2850.89|2850.89|2850.89|2850.89|2850.44|2850.44|0
1655472910000|2022-06-17 13:35:10|2851.03|2851.03|2851.03|2851.03|2851.03|2851.03|2851.03|2851.03|0
1655472940000|2022-06-17 13:35:40|2851.56|2851.56|2851.56|2851.56|2851.56|2851.56|2851.56|2851.56|0
1655472950000|2022-06-17 13:35:50|2851.96|2851.96|2852.04|2852.04|2852.04|2852.04|2851.9|2851.9|0
1655472960000|2022-06-17 13:36:00|2851.87|2851.87|2851.78|2851.78|2851.97|2851.97|2851.7|2851.7|0
1655472980000|2022-06-17 13:36:20|2851.68|2851.68|2851.68|2851.68|2851.68|2851.68|2851.68|2851.68|0
1655473030000|2022-06-17 13:37:10|2851.64|2851.64|2851.54|2851.54|2851.64|2851.64|2851.54|2851.54|0
1655473040000|2022-06-17 13:37:20|2851.36|2851.36|2850.03|2850.03|2851.36|2851.36|2850.03|2850.03|0
1655473050000|2022-06-17 13:37:30|2849.77|2849.77|2849.88|2849.88|2849.88|2849.88|2849.77|2849.77|0
1655473060000|2022-06-17 13:37:40|2849.77|2849.77|2849.5|2849.5|2849.77|2849.77|2849.5|2849.5|0
1655473080000|2022-06-17 13:38:00|2849.42|2849.42|2849.08|2849.08|2849.42|2849.42|2849.08|2849.08|0
1655473090000|2022-06-17 13:38:10|2848.87|2848.87|2848.87|2848.87|2848.87|2848.87|2848.87|2848.87|0
1655473100000|2022-06-17 13:38:20|2848.77|2848.77|2849.2|2849.2|2849.2|2849.2|2848.53|2848.53|0
1655473110000|2022-06-17 13:38:30|2849.33|2849.33|2849.33|2849.33|2849.47|2849.47|2849.2|2849.2|0
1655473120000|2022-06-17 13:38:40|2849.1|2849.1|2847.97|2847.97|2849.1|2849.1|2847.97|2847.97|0
1655473130000|2022-06-17 13:38:50|2847.89|2847.89|2848.38|2848.38|2848.38|2848.38|2847.85|2847.85|0
1655473140000|2022-06-17 13:39:00|2848.52|2848.52|2848.59|2848.59|2848.59|2848.59|2848.52|2848.52|0
1655473150000|2022-06-17 13:39:10|2848.52|2848.52|2848.38|2848.38|2848.52|2848.52|2848.38|2848.38|0
1655473170000|2022-06-17 13:39:30|2848.49|2848.49|2848.49|2848.49|2848.49|2848.49|2848.49|2848.49|0
1655473180000|2022-06-17 13:39:40|2848.41|2848.41|2848.37|2848.37|2848.51|2848.51|2848.3|2848.3|0
1655473190000|2022-06-17 13:39:50|2848.3|2848.3|2847.96|2847.96|2848.3|2848.3|2847.96|2847.96|0
1655473200000|2022-06-17 13:40:00|2848.09|2848.09|2848.27|2848.27|2848.27|2848.27|2848.09|2848.09|0
1655473220000|2022-06-17 13:40:20|2848.54|2848.54|2849.62|2849.62|2849.67|2849.67|2848.54|2848.54|0
1655473230000|2022-06-17 13:40:30|2849.53|2849.53|2849.8|2849.8|2849.8|2849.8|2849.53|2849.53|0
1655473240000|2022-06-17 13:40:40|2849.72|2849.72|2850.17|2850.17|2850.18|2850.18|2849.65|2849.65|0
1655473250000|2022-06-17 13:40:50|2850.25|2850.25|2850.36|2850.36|2850.36|2850.36|2850.25|2850.25|0
1655473260000|2022-06-17 13:41:00|2850.43|2850.43|2850.09|2850.09|2850.43|2850.43|2850.09|2850.09|0
1655473270000|2022-06-17 13:41:10|2850|2850|2850|2850|2850|2850|2850|2850|0
1655473280000|2022-06-17 13:41:20|2850.07|2850.07|2850.07|2850.07|2850.07|2850.07|2850.07|2850.07|0
1655473290000|2022-06-17 13:41:30|2850.11|2850.11|2850.42|2850.42|2850.42|2850.42|2850.03|2850.03|0
1655473300000|2022-06-17 13:41:40|2850.52|2850.52|2851|2851|2851|2851|2850.52|2850.52|0
1655473310000|2022-06-17 13:41:50|2850.47|2850.47|2850.87|2850.87|2851|2851|2850.47|2850.47|0
1655473320000|2022-06-17 13:42:00|2850.95|2850.95|2850.95|2850.95|2850.95|2850.95|2850.95|2850.95|0
1655473330000|2022-06-17 13:42:10|2851.21|2851.21|2851.13|2851.13|2851.21|2851.21|2851.08|2851.08|0
1655473340000|2022-06-17 13:42:20|2851.2|2851.2|2851.34|2851.34|2851.49|2851.49|2851.2|2851.2|0
1655473370000|2022-06-17 13:42:50|2851.58|2851.58|2851.81|2851.81|2851.81|2851.81|2851.58|2851.58|0
1655473380000|2022-06-17 13:43:00|2851.92|2851.92|2852.84|2852.84|2852.92|2852.92|2851.92|2851.92|0
1655473390000|2022-06-17 13:43:10|2852.95|2852.95|2852.79|2852.79|2853.05|2853.05|2852.71|2852.71|0
1655473410000|2022-06-17 13:43:30|2852.92|2852.92|2852.92|2852.92|2852.92|2852.92|2852.92|2852.92|0
1655473420000|2022-06-17 13:43:40|2853.02|2853.02|2853.12|2853.12|2853.12|2853.12|2853.02|2853.02|0
1655473440000|2022-06-17 13:44:00|2853.04|2853.04|2853.3|2853.3|2853.34|2853.34|2853.04|2853.04|0
1655473450000|2022-06-17 13:44:10|2853.18|2853.18|2853.29|2853.29|2853.29|2853.29|2853.18|2853.18|0
1655473460000|2022-06-17 13:44:20|2853.36|2853.36|2853.36|2853.36|2853.36|2853.36|2853.36|2853.36|0
1655473470000|2022-06-17 13:44:30|2853.49|2853.49|2853.49|2853.49|2853.49|2853.49|2853.49|2853.49|0
1655473490000|2022-06-17 13:44:50|2853.57|2853.57|2853.57|2853.57|2853.57|2853.57|2853.57|2853.57|0
1655473500000|2022-06-17 13:45:00|2853.65|2853.65|2853.65|2853.65|2853.65|2853.65|2853.65|2853.65|0
1655473510000|2022-06-17 13:45:10|2853.73|2853.73|2853.73|2853.73|2853.73|2853.73|2853.73|2853.73|0
1655473520000|2022-06-17 13:45:20|2853.83|2853.83|2853.73|2853.73|2853.83|2853.83|2853.73|2853.73|0
1655473530000|2022-06-17 13:45:30|2853.81|2853.81|2854.95|2854.95|2854.95|2854.95|2853.81|2853.81|0
1655473550000|2022-06-17 13:45:50|2855|2855|2855|2855|2855|2855|2855|2855|0
1655473560000|2022-06-17 13:46:00|2854.87|2854.87|2854.73|2854.73|2854.87|2854.87|2854.73|2854.73|0
1655473580000|2022-06-17 13:46:20|2854.86|2854.86|2854.82|2854.82|2854.86|2854.86|2854.82|2854.82|0
1655473590000|2022-06-17 13:46:30|2855.45|2855.45|2856.09|2856.09|2856.09|2856.09|2855.45|2855.45|0
1655473600000|2022-06-17 13:46:40|2856.11|2856.11|2856.33|2856.33|2856.33|2856.33|2856.11|2856.11|0
1655473610000|2022-06-17 13:46:50|2856.44|2856.44|2857.1|2857.1|2857.1|2857.1|2856.44|2856.44|0
1655473620000|2022-06-17 13:47:00|2857.18|2857.18|2857.18|2857.18|2857.18|2857.18|2857.18|2857.18|0
1655473640000|2022-06-17 13:47:20|2857.05|2857.05|2857.78|2857.78|2857.78|2857.78|2857.05|2857.05|0
1655473650000|2022-06-17 13:47:30|2857.94|2857.94|2858.18|2858.18|2858.18|2858.18|2857.86|2857.86|0
1655473660000|2022-06-17 13:47:40|2858.1|2858.1|2857.49|2857.49|2858.1|2858.1|2857.49|2857.49|0
1655473670000|2022-06-17 13:47:50|2857.41|2857.41|2857.45|2857.45|2857.49|2857.49|2857.41|2857.41|0
1655473690000|2022-06-17 13:48:10|2857.37|2857.37|2857.43|2857.43|2857.43|2857.43|2857.28|2857.28|0
1655473700000|2022-06-17 13:48:20|2857.53|2857.53|2857.74|2857.74|2857.74|2857.74|2857.53|2857.53|0
1655473710000|2022-06-17 13:48:30|2857.92|2857.92|2857.92|2857.92|2857.92|2857.92|2857.92|2857.92|0
1655473720000|2022-06-17 13:48:40|2857.88|2857.88|2857.88|2857.88|2857.88|2857.88|2857.88|2857.88|0
1655473740000|2022-06-17 13:49:00|2857.98|2857.98|2857.67|2857.67|2857.98|2857.98|2857.67|2857.67|0
1655473750000|2022-06-17 13:49:10|2857.83|2857.83|2857.52|2857.52|2857.87|2857.87|2857.52|2857.52|0
1655473760000|2022-06-17 13:49:20|2857.42|2857.42|2856.87|2856.87|2857.42|2857.42|2856.61|2856.61|0
1655473770000|2022-06-17 13:49:30|2856.98|2856.98|2857.3|2857.3|2857.3|2857.3|2856.98|2856.98|0
1655473790000|2022-06-17 13:49:50|2857.67|2857.67|2858|2858|2858|2858|2857.67|2857.67|0
1655473800000|2022-06-17 13:50:00|2858.11|2858.11|2858.99|2858.99|2858.99|2858.99|2858.11|2858.11|0
1655473820000|2022-06-17 13:50:20|2859.07|2859.07|2860.02|2860.02|2860.02|2860.02|2859.07|2859.07|0
1655473830000|2022-06-17 13:50:30|2859.99|2859.99|2860.47|2860.47|2860.47|2860.47|2859.99|2859.99|0
1655473840000|2022-06-17 13:50:40|2860.58|2860.58|2860.58|2860.58|2860.58|2860.58|2860.58|2860.58|0
1655473850000|2022-06-17 13:50:50|2860.5|2860.5|2860.21|2860.21|2860.5|2860.5|2860.21|2860.21|0
1655473860000|2022-06-17 13:51:00|2860.31|2860.31|2860.42|2860.42|2860.42|2860.42|2860.21|2860.21|0
1655473870000|2022-06-17 13:51:10|2859.62|2859.62|2859.75|2859.75|2859.75|2859.75|2859.62|2859.62|0
1655473880000|2022-06-17 13:51:20|2859.83|2859.83|2859.98|2859.98|2860.2|2860.2|2859.83|2859.83|0
1655473890000|2022-06-17 13:51:30|2860.2|2860.2|2859.02|2859.02|2860.2|2860.2|2859.02|2859.02|0
1655473900000|2022-06-17 13:51:40|2858.88|2858.88|2857.13|2857.13|2858.88|2858.88|2857.13|2857.13|0
1655473910000|2022-06-17 13:51:50|2857.02|2857.02|2857.27|2857.27|2857.37|2857.37|2857.02|2857.02|0
1655473930000|2022-06-17 13:52:10|2857.19|2857.19|2857.11|2857.11|2857.23|2857.23|2857.11|2857.11|0
1655473940000|2022-06-17 13:52:20|2857.24|2857.24|2857.24|2857.24|2857.24|2857.24|2857.24|2857.24|0
1655473950000|2022-06-17 13:52:30|2857.35|2857.35|2857.17|2857.17|2857.35|2857.35|2857.17|2857.17|0
1655473960000|2022-06-17 13:52:40|2857.31|2857.31|2857.46|2857.46|2857.46|2857.46|2857.31|2857.31|0
1655473970000|2022-06-17 13:52:50|2857.29|2857.29|2857.18|2857.18|2857.29|2857.29|2857.06|2857.06|0
1655473980000|2022-06-17 13:53:00|2857.04|2857.04|2857.04|2857.04|2857.04|2857.04|2857.04|2857.04|0
1655474000000|2022-06-17 13:53:20|2857.17|2857.17|2857.2|2857.2|2857.2|2857.2|2856.99|2856.99|0
1655474010000|2022-06-17 13:53:30|2857.1|2857.1|2857.02|2857.02|2857.1|2857.1|2857.02|2857.02|0
1655474020000|2022-06-17 13:53:40|2857.29|2857.29|2857.42|2857.42|2857.42|2857.42|2857.29|2857.29|0
1655474030000|2022-06-17 13:53:50|2857.56|2857.56|2858.23|2858.23|2858.23|2858.23|2857.56|2857.56|0
1655474040000|2022-06-17 13:54:00|2858.12|2858.12|2858.31|2858.31|2858.31|2858.31|2858.12|2858.12|0
1655474050000|2022-06-17 13:54:10|2858.39|2858.39|2858.39|2858.39|2858.39|2858.39|2858.39|2858.39|0
1655474060000|2022-06-17 13:54:20|2858.28|2858.28|2858.18|2858.18|2858.28|2858.28|2858.18|2858.18|0
1655474080000|2022-06-17 13:54:40|2858.25|2858.25|2858.25|2858.25|2858.25|2858.25|2858.25|2858.25|0
1655474100000|2022-06-17 13:55:00|2858.35|2858.35|2857.46|2857.46|2858.39|2858.39|2856.66|2856.66|0
1655474110000|2022-06-17 13:55:10|2857.19|2857.19|2857.63|2857.63|2857.63|2857.63|2857.19|2857.19|0
1655474120000|2022-06-17 13:55:20|2857.9|2857.9|2858.16|2858.16|2858.16|2858.16|2857.77|2857.77|0
1655474130000|2022-06-17 13:55:30|2858.29|2858.29|2858.29|2858.29|2858.29|2858.29|2858.16|2858.16|0
1655474150000|2022-06-17 13:55:50|2858.19|2858.19|2858.43|2858.43|2858.43|2858.43|2858.19|2858.19|0
1655474160000|2022-06-17 13:56:00|2858.16|2858.16|2858.16|2858.16|2858.16|2858.16|2858.16|2858.16|0
1655474180000|2022-06-17 13:56:20|2858.23|2858.23|2859.06|2859.06|2859.06|2859.06|2858.23|2858.23|0
1655474190000|2022-06-17 13:56:30|2859.21|2859.21|2859.52|2859.52|2859.66|2859.66|2859.21|2859.21|0
1655474200000|2022-06-17 13:56:40|2859.3|2859.3|2859.26|2859.26|2859.3|2859.3|2859.26|2859.26|0
1655474210000|2022-06-17 13:56:50|2859.15|2859.15|2859.15|2859.15|2859.15|2859.15|2859.15|2859.15|0
1655474220000|2022-06-17 13:57:00|2859.05|2859.05|2856.56|2856.56|2859.05|2859.05|2856.48|2856.48|0
1655474230000|2022-06-17 13:57:10|2856.46|2856.46|2856.38|2856.38|2856.46|2856.46|2856.38|2856.38|0
1655474240000|2022-06-17 13:57:20|2856.25|2856.25|2856.25|2856.25|2856.25|2856.25|2856.25|2856.25|0
1655474250000|2022-06-17 13:57:30|2856.42|2856.42|2856.42|2856.42|2856.42|2856.42|2856.42|2856.42|0
1655474260000|2022-06-17 13:57:40|2856.16|2856.16|2856.16|2856.16|2856.16|2856.16|2856.16|2856.16|0
1655474290000|2022-06-17 13:58:10|2856.34|2856.34|2856.34|2856.34|2856.34|2856.34|2856.34|2856.34|0
1655474300000|2022-06-17 13:58:20|2856.16|2856.16|2856.12|2856.12|2856.16|2856.16|2856.12|2856.12|0
1655474330000|2022-06-17 13:58:50|2855.85|2855.85|2855.76|2855.76|2855.89|2855.89|2855.72|2855.72|0
1655474340000|2022-06-17 13:59:00|2855.91|2855.91|2855.78|2855.78|2855.91|2855.91|2855.78|2855.78|0
1655474350000|2022-06-17 13:59:10|2855.68|2855.68|2855.68|2855.68|2855.68|2855.68|2855.68|2855.68|0
1655474370000|2022-06-17 13:59:30|2855.28|2855.28|2855.2|2855.2|2855.28|2855.28|2855.17|2855.17|0
1655474380000|2022-06-17 13:59:40|2855.37|2855.37|2855.48|2855.48|2855.48|2855.48|2855.37|2855.37|0
1655474390000|2022-06-17 13:59:50|2855.58|2855.58|2855.58|2855.58|2855.58|2855.58|2855.58|2855.58|0
1655474400000|2022-06-17 14:00:00|2855.79|2855.79|2856|2856|2856|2856|2855.79|2855.79|0
1655474420000|2022-06-17 14:00:20|2856.11|2856.11|2856|2856|2856.11|2856.11|2856|2856|0
1655474430000|2022-06-17 14:00:30|2856.08|2856.08|2855.82|2855.82|2856.08|2856.08|2855.82|2855.82|0
1655474440000|2022-06-17 14:00:40|2855.68|2855.68|2855.55|2855.55|2855.68|2855.68|2855.55|2855.55|0
1655474450000|2022-06-17 14:00:50|2855.62|2855.62|2855.7|2855.7|2855.7|2855.7|2855.58|2855.58|0
1655474460000|2022-06-17 14:01:00|2855.6|2855.6|2855.73|2855.73|2855.73|2855.73|2855.6|2855.6|0
1655474470000|2022-06-17 14:01:10|2855.83|2855.83|2855.83|2855.83|2855.83|2855.83|2855.83|2855.83|0
1655474490000|2022-06-17 14:01:30|2855.7|2855.7|2855.7|2855.7|2855.7|2855.7|2855.62|2855.62|0
1655474500000|2022-06-17 14:01:40|2855.8|2855.8|2855.8|2855.8|2855.8|2855.8|2855.8|2855.8|0
1655474510000|2022-06-17 14:01:50|2855.96|2855.96|2855.88|2855.88|2856.01|2856.01|2855.88|2855.88|0
1655474520000|2022-06-17 14:02:00|2855.99|2855.99|2855.99|2855.99|2855.99|2855.99|2855.99|2855.99|0
1655474530000|2022-06-17 14:02:10|2855.92|2855.92|2856.02|2856.02|2856.02|2856.02|2855.92|2855.92|0
1655474540000|2022-06-17 14:02:20|2855.86|2855.86|2855.86|2855.86|2855.86|2855.86|2855.86|2855.86|0
1655474550000|2022-06-17 14:02:30|2855.99|2855.99|2855.49|2855.49|2855.99|2855.99|2855.49|2855.49|0
1655474570000|2022-06-17 14:02:50|2855.62|2855.62|2855.49|2855.49|2855.62|2855.62|2855.49|2855.49|0
1655474580000|2022-06-17 14:03:00|2855.58|2855.58|2855.54|2855.54|2855.58|2855.58|2855.54|2855.54|0
1655474610000|2022-06-17 14:03:30|2855.17|2855.17|2855.17|2855.17|2855.17|2855.17|2855.17|2855.17|0
1655474620000|2022-06-17 14:03:40|2855.48|2855.48|2855.56|2855.56|2855.58|2855.58|2855.48|2855.48|0
1655474630000|2022-06-17 14:03:50|2855.69|2855.69|2854.6|2854.6|2855.69|2855.69|2854.6|2854.6|0
1655474640000|2022-06-17 14:04:00|2854.46|2854.46|2854.35|2854.35|2854.46|2854.46|2854.35|2854.35|0
1655474650000|2022-06-17 14:04:10|2853.95|2853.95|2853.91|2853.91|2854.03|2854.03|2853.82|2853.82|0
1655474660000|2022-06-17 14:04:20|2853.73|2853.73|2853.55|2853.55|2853.73|2853.73|2853.55|2853.55|0
1655474670000|2022-06-17 14:04:30|2853.95|2853.95|2854.04|2854.04|2854.04|2854.04|2853.69|2853.69|0
1655474680000|2022-06-17 14:04:40|2854.12|2854.12|2854.12|2854.12|2854.12|2854.12|2854.12|2854.12|0
1655474690000|2022-06-17 14:04:50|2854.04|2854.04|2854.04|2854.04|2854.04|2854.04|2854.04|2854.04|0
1655474700000|2022-06-17 14:05:00|2853.96|2853.96|2854.25|2854.25|2854.25|2854.25|2853.96|2853.96|0
1655474710000|2022-06-17 14:05:10|2854.76|2854.76|2854.69|2854.69|2854.76|2854.76|2854.69|2854.69|0
1655474720000|2022-06-17 14:05:20|2854.61|2854.61|2853.97|2853.97|2854.61|2854.61|2853.97|2853.97|0
1655474730000|2022-06-17 14:05:30|2854.05|2854.05|2854.13|2854.13|2854.13|2854.13|2854.05|2854.05|0
1655474740000|2022-06-17 14:05:40|2853.86|2853.86|2853.86|2853.86|2853.86|2853.86|2853.86|2853.86|0
1655474750000|2022-06-17 14:05:50|2853.79|2853.79|2853.79|2853.79|2853.79|2853.79|2853.79|2853.79|0
1655474760000|2022-06-17 14:06:00|2853.68|2853.68|2853.64|2853.64|2853.76|2853.76|2853.64|2853.64|0
1655474770000|2022-06-17 14:06:10|2853.54|2853.54|2853.54|2853.54|2853.54|2853.54|2853.54|2853.54|0
1655474780000|2022-06-17 14:06:20|2853.23|2853.23|2853.23|2853.23|2853.23|2853.23|2853.23|2853.23|0
1655474790000|2022-06-17 14:06:30|2853.4|2853.4|2852.86|2852.86|2853.58|2853.58|2852.86|2852.86|0
1655474800000|2022-06-17 14:06:40|2852.82|2852.82|2851.28|2851.28|2852.82|2852.82|2851.15|2851.15|0
1655474810000|2022-06-17 14:06:50|2851.2|2851.2|2851.29|2851.29|2851.29|2851.29|2851.12|2851.12|0
1655474820000|2022-06-17 14:07:00|2851.25|2851.25|2851.16|2851.16|2851.25|2851.25|2851.08|2851.08|0
1655474830000|2022-06-17 14:07:10|2851.02|2851.02|2850.73|2850.73|2851.1|2851.1|2850.73|2850.73|0
1655474840000|2022-06-17 14:07:20|2850.2|2850.2|2850.2|2850.2|2850.2|2850.2|2850.2|2850.2|0
1655474850000|2022-06-17 14:07:30|2850.38|2850.38|2850.38|2850.38|2850.38|2850.38|2850.38|2850.38|0
1655474860000|2022-06-17 14:07:40|2850.28|2850.28|2849.84|2849.84|2850.28|2850.28|2849.84|2849.84|0
1655474870000|2022-06-17 14:07:50|2849.82|2849.82|2849.56|2849.56|2849.82|2849.82|2849.56|2849.56|0
1655474880000|2022-06-17 14:08:00|2849.7|2849.7|2849.59|2849.59|2849.7|2849.7|2849.59|2849.59|0
1655474890000|2022-06-17 14:08:10|2849.41|2849.41|2849.41|2849.41|2849.41|2849.41|2849.41|2849.41|0
1655474900000|2022-06-17 14:08:20|2849.55|2849.55|2849.15|2849.15|2849.55|2849.55|2849.15|2849.15|0
1655474910000|2022-06-17 14:08:30|2849.08|2849.08|2848.88|2848.88|2849.08|2849.08|2848.88|2848.88|0
1655474920000|2022-06-17 14:08:40|2848.81|2848.81|2848.81|2848.81|2848.81|2848.81|2848.81|2848.81|0
1655474930000|2022-06-17 14:08:50|2849.16|2849.16|2849.16|2849.16|2849.16|2849.16|2849.16|2849.16|0
1655474940000|2022-06-17 14:09:00|2848.81|2848.81|2848.62|2848.62|2848.81|2848.81|2848.62|2848.62|0
1655474950000|2022-06-17 14:09:10|2848.52|2848.52|2848.52|2848.52|2848.52|2848.52|2848.52|2848.52|0
1655474960000|2022-06-17 14:09:20|2847.74|2847.74|2846.66|2846.66|2847.74|2847.74|2846.66|2846.66|0
1655474970000|2022-06-17 14:09:30|2846.81|2846.81|2846.65|2846.65|2846.81|2846.81|2846.65|2846.65|0
1655474980000|2022-06-17 14:09:40|2846.38|2846.38|2846.38|2846.38|2846.38|2846.38|2846.38|2846.38|0
1655474990000|2022-06-17 14:09:50|2846.56|2846.56|2846.56|2846.56|2846.56|2846.56|2846.56|2846.56|0
1655475000000|2022-06-17 14:10:00|2846.52|2846.52|2846.2|2846.2|2846.52|2846.52|2846.2|2846.2|0
1655475010000|2022-06-17 14:10:10|2846.09|2846.09|2846.29|2846.29|2846.29|2846.29|2846.09|2846.09|0
1655475020000|2022-06-17 14:10:20|2846.43|2846.43|2846.79|2846.79|2846.79|2846.79|2846.43|2846.43|0
1655475030000|2022-06-17 14:10:30|2846.87|2846.87|2847.21|2847.21|2847.21|2847.21|2846.87|2846.87|0
1655475040000|2022-06-17 14:10:40|2847.39|2847.39|2847.37|2847.37|2847.55|2847.55|2847.37|2847.37|0
1655475050000|2022-06-17 14:10:50|2847.19|2847.19|2847.19|2847.19|2847.19|2847.19|2847.19|2847.19|0
1655475060000|2022-06-17 14:11:00|2847.15|2847.15|2846.98|2846.98|2847.15|2847.15|2846.98|2846.98|0
1655475070000|2022-06-17 14:11:10|2847.11|2847.11|2846.82|2846.82|2847.11|2847.11|2846.82|2846.82|0
1655475080000|2022-06-17 14:11:20|2846.87|2846.87|2846.8|2846.8|2846.87|2846.87|2846.8|2846.8|0
1655475090000|2022-06-17 14:11:30|2846.75|2846.75|2846.75|2846.75|2846.75|2846.75|2846.75|2846.75|0
1655475100000|2022-06-17 14:11:40|2846.59|2846.59|2846.59|2846.59|2846.59|2846.59|2846.59|2846.59|0
1655475110000|2022-06-17 14:11:50|2846.51|2846.51|2846.51|2846.51|2846.51|2846.51|2846.51|2846.51|0
1655475130000|2022-06-17 14:12:10|2846.61|2846.61|2846.61|2846.61|2846.61|2846.61|2846.61|2846.61|0
1655475140000|2022-06-17 14:12:20|2846.75|2846.75|2847.3|2847.3|2847.41|2847.41|2846.75|2846.75|0
1655475150000|2022-06-17 14:12:30|2847.25|2847.25|2847.25|2847.25|2847.25|2847.25|2847.25|2847.25|0
1655475160000|2022-06-17 14:12:40|2847.11|2847.11|2847.21|2847.21|2847.21|2847.21|2847.04|2847.04|0
1655475170000|2022-06-17 14:12:50|2847.32|2847.32|2848.49|2848.49|2848.49|2848.49|2847.32|2847.32|0
1655475180000|2022-06-17 14:13:00|2848.6|2848.6|2848.64|2848.64|2848.68|2848.68|2848.6|2848.6|0
1655475200000|2022-06-17 14:13:20|2848.47|2848.47|2848.63|2848.63|2848.63|2848.63|2848.47|2848.47|0
1655475210000|2022-06-17 14:13:30|2848.73|2848.73|2848.73|2848.73|2848.73|2848.73|2848.73|2848.73|0
1655475220000|2022-06-17 14:13:40|2848.83|2848.83|2848.57|2848.57|2848.83|2848.83|2848.57|2848.57|0
1655475230000|2022-06-17 14:13:50|2848.83|2848.83|2848.83|2848.83|2848.83|2848.83|2848.83|2848.83|0
1655475240000|2022-06-17 14:14:00|2848.94|2848.94|2848.94|2848.94|2848.94|2848.94|2848.94|2848.94|0
1655475250000|2022-06-17 14:14:10|2848.54|2848.54|2848.27|2848.27|2848.54|2848.54|2848.27|2848.27|0
1655475260000|2022-06-17 14:14:20|2848.36|2848.36|2848.49|2848.49|2848.49|2848.49|2848.36|2848.36|0
1655475270000|2022-06-17 14:14:30|2848.59|2848.59|2848.59|2848.59|2848.59|2848.59|2848.59|2848.59|0
1655475280000|2022-06-17 14:14:40|2848.69|2848.69|2848.69|2848.69|2848.69|2848.69|2848.69|2848.69|0
1655475290000|2022-06-17 14:14:50|2848.77|2848.77|2849.23|2849.23|2849.23|2849.23|2848.7|2848.7|0
1655475300000|2022-06-17 14:15:00|2849.33|2849.33|2849.46|2849.46|2849.46|2849.46|2849.33|2849.33|0
1655475320000|2022-06-17 14:15:20|2849.54|2849.54|2849.54|2849.54|2849.54|2849.54|2849.54|2849.54|0
1655475330000|2022-06-17 14:15:30|2849.63|2849.63|2849.63|2849.63|2849.77|2849.77|2849.63|2849.63|0
1655475340000|2022-06-17 14:15:40|2849.54|2849.54|2849.38|2849.38|2849.54|2849.54|2849.38|2849.38|0
1655475350000|2022-06-17 14:15:50|2849.2|2849.2|2847.68|2847.68|2849.2|2849.2|2847.68|2847.68|0
1655475360000|2022-06-17 14:16:00|2847.2|2847.2|2846.93|2846.93|2847.26|2847.26|2846.93|2846.93|0
1655475370000|2022-06-17 14:16:10|2846.42|2846.42|2846.28|2846.28|2846.42|2846.42|2846.28|2846.28|0
1655475380000|2022-06-17 14:16:20|2846.24|2846.24|2846.24|2846.24|2846.24|2846.24|2846.24|2846.24|0
1655475390000|2022-06-17 14:16:30|2846.12|2846.12|2845.96|2845.96|2846.12|2846.12|2845.96|2845.96|0
1655475400000|2022-06-17 14:16:40|2845.86|2845.86|2845.86|2845.86|2845.86|2845.86|2845.86|2845.86|0
1655475410000|2022-06-17 14:16:50|2845.77|2845.77|2844.86|2844.86|2845.86|2845.86|2844.86|2844.86|0
1655475420000|2022-06-17 14:17:00|2844.73|2844.73|2844.73|2844.73|2844.73|2844.73|2844.73|2844.73|0
1655475430000|2022-06-17 14:17:10|2844.65|2844.65|2844.7|2844.7|2844.78|2844.78|2844.65|2844.65|0
1655475440000|2022-06-17 14:17:20|2844.78|2844.78|2844.78|2844.78|2844.78|2844.78|2844.7|2844.7|0
1655475460000|2022-06-17 14:17:40|2844.73|2844.73|2844.31|2844.31|2844.73|2844.73|2844.09|2844.09|0
1655475470000|2022-06-17 14:17:50|2844.39|2844.39|2845.65|2845.65|2845.65|2845.65|2844.32|2844.32|0
1655475490000|2022-06-17 14:18:10|2845.73|2845.73|2845.73|2845.73|2845.73|2845.73|2845.73|2845.73|0
1655475500000|2022-06-17 14:18:20|2845.66|2845.66|2845.45|2845.45|2845.66|2845.66|2845.45|2845.45|0
1655475530000|2022-06-17 14:18:50|2845.41|2845.41|2845.41|2845.41|2845.41|2845.41|2845.41|2845.41|0
1655475540000|2022-06-17 14:19:00|2845.2|2845.2|2845.2|2845.2|2845.2|2845.2|2845.2|2845.2|0
1655475560000|2022-06-17 14:19:20|2845.03|2845.03|2845.03|2845.03|2845.03|2845.03|2845.03|2845.03|0
1655475580000|2022-06-17 14:19:40|2844.76|2844.76|2844.76|2844.76|2844.76|2844.76|2844.76|2844.76|0
1655475590000|2022-06-17 14:19:50|2843.79|2843.79|2843.68|2843.68|2843.79|2843.79|2843.68|2843.68|0
1655475600000|2022-06-17 14:20:00|2843.71|2843.71|2843.66|2843.66|2843.71|2843.71|2843.66|2843.66|0
1655475610000|2022-06-17 14:20:10|2843.53|2843.53|2843.42|2843.42|2843.53|2843.53|2843.42|2843.42|0
1655475620000|2022-06-17 14:20:20|2843.37|2843.37|2843.54|2843.54|2843.54|2843.54|2843.37|2843.37|0
1655475640000|2022-06-17 14:20:40|2843.37|2843.37|2842.62|2842.62|2843.37|2843.37|2842.62|2842.62|0
1655475650000|2022-06-17 14:20:50|2842.89|2842.89|2843.98|2843.98|2844.09|2844.09|2842.84|2842.84|0
1655475660000|2022-06-17 14:21:00|2844.05|2844.05|2844.05|2844.05|2844.05|2844.05|2844.05|2844.05|0
1655475680000|2022-06-17 14:21:20|2844.18|2844.18|2844.18|2844.18|2844.18|2844.18|2844.18|2844.18|0
1655475700000|2022-06-17 14:21:40|2843.78|2843.78|2843.89|2843.89|2843.89|2843.89|2843.78|2843.78|0
1655475720000|2022-06-17 14:22:00|2843.81|2843.81|2843.91|2843.91|2843.91|2843.91|2843.81|2843.81|0
1655475730000|2022-06-17 14:22:10|2843.98|2843.98|2843.89|2843.89|2843.98|2843.98|2843.89|2843.89|0
1655475740000|2022-06-17 14:22:20|2843.97|2843.97|2843.97|2843.97|2843.97|2843.97|2843.97|2843.97|0
1655475760000|2022-06-17 14:22:40|2843.7|2843.7|2843.06|2843.06|2843.7|2843.7|2843.06|2843.06|0
1655475770000|2022-06-17 14:22:50|2842.97|2842.97|2842.78|2842.78|2842.97|2842.97|2842.78|2842.78|0
1655475780000|2022-06-17 14:23:00|2842.7|2842.7|2841.88|2841.88|2842.7|2842.7|2841.88|2841.88|0
1655475790000|2022-06-17 14:23:10|2841.84|2841.84|2841.84|2841.84|2841.84|2841.84|2841.84|2841.84|0
1655475800000|2022-06-17 14:23:20|2841.97|2841.97|2841.88|2841.88|2841.97|2841.97|2841.65|2841.65|0
1655475810000|2022-06-17 14:23:30|2841.98|2841.98|2842.65|2842.65|2842.65|2842.65|2841.94|2841.94|0
1655475820000|2022-06-17 14:23:40|2842.54|2842.54|2842.54|2842.54|2842.54|2842.54|2842.54|2842.54|0
1655475830000|2022-06-17 14:23:50|2842.26|2842.26|2842.26|2842.26|2842.26|2842.26|2842.26|2842.26|0
1655475840000|2022-06-17 14:24:00|2842.13|2842.13|2842.23|2842.23|2842.23|2842.23|2842.13|2842.13|0
1655475850000|2022-06-17 14:24:10|2842.05|2842.05|2842.15|2842.15|2842.15|2842.15|2842.05|2842.05|0
1655475860000|2022-06-17 14:24:20|2842.02|2842.02|2841.83|2841.83|2842.02|2842.02|2841.83|2841.83|0
1655475870000|2022-06-17 14:24:30|2842.01|2842.01|2842.34|2842.34|2842.34|2842.34|2842.01|2842.01|0
1655475880000|2022-06-17 14:24:40|2842.24|2842.24|2842.16|2842.16|2842.24|2842.24|2842.16|2842.16|0
1655475890000|2022-06-17 14:24:50|2842.06|2842.06|2842.06|2842.06|2842.06|2842.06|2842.06|2842.06|0
1655475900000|2022-06-17 14:25:00|2841.98|2841.98|2841.8|2841.8|2841.98|2841.98|2841.8|2841.8|0
1655475910000|2022-06-17 14:25:10|2841.62|2841.62|2841.9|2841.9|2841.9|2841.9|2841.62|2841.62|0
1655475920000|2022-06-17 14:25:20|2841.82|2841.82|2841.35|2841.35|2841.82|2841.82|2841.35|2841.35|0
1655475940000|2022-06-17 14:25:40|2841.62|2841.62|2841.62|2841.62|2841.62|2841.62|2841.62|2841.62|0
1655475960000|2022-06-17 14:26:00|2841.42|2841.42|2842.12|2842.12|2842.12|2842.12|2841.32|2841.32|0
1655475970000|2022-06-17 14:26:10|2841.99|2841.99|2842.03|2842.03|2842.03|2842.03|2841.85|2841.85|0
1655475990000|2022-06-17 14:26:30|2842.11|2842.11|2842.29|2842.29|2842.42|2842.42|2842.11|2842.11|0
1655476000000|2022-06-17 14:26:40|2842.15|2842.15|2842.23|2842.23|2842.23|2842.23|2842.15|2842.15|0
1655476010000|2022-06-17 14:26:50|2842.09|2842.09|2842.07|2842.07|2842.17|2842.17|2842.07|2842.07|0
1655476020000|2022-06-17 14:27:00|2842|2842|2840.76|2840.76|2842|2842|2840.67|2840.67|0
1655476030000|2022-06-17 14:27:10|2840.84|2840.84|2840.84|2840.84|2840.84|2840.84|2840.84|2840.84|0
1655476040000|2022-06-17 14:27:20|2840.91|2840.91|2840.91|2840.91|2840.91|2840.91|2840.91|2840.91|0
1655476050000|2022-06-17 14:27:30|2840.71|2840.71|2840.63|2840.63|2840.97|2840.97|2840.63|2840.63|0
1655476060000|2022-06-17 14:27:40|2840.53|2840.53|2840.53|2840.53|2840.53|2840.53|2840.53|2840.53|0
1655476070000|2022-06-17 14:27:50|2840.45|2840.45|2840.04|2840.04|2840.45|2840.45|2840.04|2840.04|0
1655476080000|2022-06-17 14:28:00|2839.93|2839.93|2838.57|2838.57|2840.02|2840.02|2838.57|2838.57|0
1655476090000|2022-06-17 14:28:10|2838.43|2838.43|2837.55|2837.55|2838.43|2838.43|2837.55|2837.55|0
1655476100000|2022-06-17 14:28:20|2837.4|2837.4|2837.35|2837.35|2837.4|2837.4|2837.35|2837.35|0
1655476110000|2022-06-17 14:28:30|2837.42|2837.42|2837.42|2837.42|2837.42|2837.42|2837.42|2837.42|0
1655476120000|2022-06-17 14:28:40|2837.35|2837.35|2837.53|2837.53|2837.53|2837.53|2837.35|2837.35|0
1655476130000|2022-06-17 14:28:50|2837.8|2837.8|2837.71|2837.71|2837.8|2837.8|2837.6|2837.6|0
1655476140000|2022-06-17 14:29:00|2837.62|2837.62|2836.88|2836.88|2837.62|2837.62|2836.88|2836.88|0
1655476150000|2022-06-17 14:29:10|2836.78|2836.78|2836.67|2836.67|2836.78|2836.78|2836.67|2836.67|0
1655476170000|2022-06-17 14:29:30|2836.57|2836.57|2836.57|2836.57|2836.57|2836.57|2836.57|2836.57|0
1655476180000|2022-06-17 14:29:40|2836.49|2836.49|2836.49|2836.49|2836.49|2836.49|2836.49|2836.49|0
1655476190000|2022-06-17 14:29:50|2836.69|2836.69|2837.14|2837.14|2837.14|2837.14|2836.61|2836.61|0
1655476200000|2022-06-17 14:30:00|2837.22|2837.22|2837.32|2837.32|2837.32|2837.32|2837.22|2837.22|0
1655476210000|2022-06-17 14:30:10|2837.46|2837.46|2837.53|2837.53|2837.53|2837.53|2837.46|2837.46|0
1655476220000|2022-06-17 14:30:20|2837.69|2837.69|2837.74|2837.74|2837.94|2837.94|2837.69|2837.69|0
1655476230000|2022-06-17 14:30:30|2837.84|2837.84|2838.7|2838.7|2838.92|2838.92|2837.84|2837.84|0
1655476240000|2022-06-17 14:30:40|2838.53|2838.53|2838.79|2838.79|2838.79|2838.79|2838.53|2838.53|0
1655476260000|2022-06-17 14:31:00|2838.68|2838.68|2838.55|2838.55|2838.84|2838.84|2838.55|2838.55|0
1655476270000|2022-06-17 14:31:10|2838.68|2838.68|2838.68|2838.68|2838.68|2838.68|2838.68|2838.68|0
1655476280000|2022-06-17 14:31:20|2838.71|2838.71|2838.6|2838.6|2838.71|2838.71|2838.6|2838.6|0
1655476290000|2022-06-17 14:31:30|2839.12|2839.12|2838.99|2838.99|2839.12|2839.12|2838.99|2838.99|0
1655476310000|2022-06-17 14:31:50|2838.97|2838.97|2838.59|2838.59|2838.97|2838.97|2838.59|2838.59|0
1655476320000|2022-06-17 14:32:00|2838.52|2838.52|2838.65|2838.65|2838.78|2838.78|2838.52|2838.52|0
1655476330000|2022-06-17 14:32:10|2839.12|2839.12|2839.33|2839.33|2839.33|2839.33|2839.12|2839.12|0
1655476340000|2022-06-17 14:32:20|2839.38|2839.38|2838.8|2838.8|2839.57|2839.57|2838.8|2838.8|0
1655476350000|2022-06-17 14:32:30|2838.67|2838.67|2838.31|2838.31|2838.67|2838.67|2838.31|2838.31|0
1655476360000|2022-06-17 14:32:40|2838.21|2838.21|2838.23|2838.23|2838.23|2838.23|2838.05|2838.05|0
1655476370000|2022-06-17 14:32:50|2838.31|2838.31|2838.31|2838.31|2838.31|2838.31|2838.31|2838.31|0
1655476380000|2022-06-17 14:33:00|2838.66|2838.66|2838.66|2838.66|2838.66|2838.66|2838.66|2838.66|0
1655476400000|2022-06-17 14:33:20|2838.56|2838.56|2838.5|2838.5|2838.56|2838.56|2838.43|2838.43|0
1655476410000|2022-06-17 14:33:30|2838.42|2838.42|2839.36|2839.36|2839.36|2839.36|2838.21|2838.21|0
1655476420000|2022-06-17 14:33:40|2839.15|2839.15|2839.02|2839.02|2839.15|2839.15|2838.94|2838.94|0
1655476430000|2022-06-17 14:33:50|2839.1|2839.1|2838.99|2838.99|2839.1|2839.1|2838.99|2838.99|0
1655476440000|2022-06-17 14:34:00|2838.88|2838.88|2838.84|2838.84|2838.89|2838.89|2838.75|2838.75|0
1655476450000|2022-06-17 14:34:10|2839.05|2839.05|2839.35|2839.35|2839.35|2839.35|2839.05|2839.05|0
1655476480000|2022-06-17 14:34:40|2839.42|2839.42|2839.42|2839.42|2839.42|2839.42|2839.42|2839.42|0
1655476490000|2022-06-17 14:34:50|2839.84|2839.84|2840.32|2840.32|2840.5|2840.5|2839.84|2839.84|0
1655476500000|2022-06-17 14:35:00|2840.48|2840.48|2840.21|2840.21|2840.48|2840.48|2839.92|2839.92|0
1655476510000|2022-06-17 14:35:10|2840.07|2840.07|2839.92|2839.92|2840.07|2840.07|2839.64|2839.64|0
1655476520000|2022-06-17 14:35:20|2839.71|2839.71|2839.63|2839.63|2839.71|2839.71|2839.63|2839.63|0
1655476530000|2022-06-17 14:35:30|2839.5|2839.5|2838.43|2838.43|2839.5|2839.5|2838.43|2838.43|0
1655476540000|2022-06-17 14:35:40|2838.23|2838.23|2838.23|2838.23|2838.23|2838.23|2838.23|2838.23|0
1655476550000|2022-06-17 14:35:50|2838.04|2838.04|2836.85|2836.85|2838.04|2838.04|2836.81|2836.81|0
1655476560000|2022-06-17 14:36:00|2836.71|2836.71|2836.75|2836.75|2836.85|2836.85|2836.71|2836.71|0
1655476570000|2022-06-17 14:36:10|2836.85|2836.85|2837.08|2837.08|2837.08|2837.08|2836.81|2836.81|0
1655476580000|2022-06-17 14:36:20|2837.05|2837.05|2837.1|2837.1|2837.1|2837.1|2837|2837|0
1655476620000|2022-06-17 14:37:00|2837.05|2837.05|2836.7|2836.7|2837.05|2837.05|2836.7|2836.7|0
1655476630000|2022-06-17 14:37:10|2836.53|2836.53|2836.29|2836.29|2836.6|2836.6|2836.26|2836.26|0
1655476640000|2022-06-17 14:37:20|2836.39|2836.39|2835.47|2835.47|2836.39|2836.39|2835.47|2835.47|0
1655476650000|2022-06-17 14:37:30|2834.84|2834.84|2834.77|2834.77|2835.02|2835.02|2834.77|2834.77|0
1655476660000|2022-06-17 14:37:40|2834.68|2834.68|2834.47|2834.47|2834.68|2834.68|2834.47|2834.47|0
1655476670000|2022-06-17 14:37:50|2834.22|2834.22|2833.93|2833.93|2834.22|2834.22|2833.68|2833.68|0
1655476680000|2022-06-17 14:38:00|2834.01|2834.01|2834.67|2834.67|2834.67|2834.67|2834.01|2834.01|0
1655476690000|2022-06-17 14:38:10|2834.75|2834.75|2834.67|2834.67|2834.8|2834.8|2834.67|2834.67|0
1655476700000|2022-06-17 14:38:20|2834.92|2834.92|2835.23|2835.23|2835.23|2835.23|2834.92|2834.92|0
1655476710000|2022-06-17 14:38:30|2835.33|2835.33|2835.34|2835.34|2835.49|2835.49|2835.33|2835.33|0
1655476720000|2022-06-17 14:38:40|2835.44|2835.44|2835.84|2835.84|2835.89|2835.89|2835.44|2835.44|0
1655476730000|2022-06-17 14:38:50|2835.97|2835.97|2835.33|2835.33|2835.97|2835.97|2835.33|2835.33|0
1655476740000|2022-06-17 14:39:00|2835.29|2835.29|2835.18|2835.18|2835.29|2835.29|2835.08|2835.08|0
1655476760000|2022-06-17 14:39:20|2835.06|2835.06|2835.06|2835.06|2835.06|2835.06|2835.06|2835.06|0
1655476780000|2022-06-17 14:39:40|2834.94|2834.94|2834.94|2834.94|2834.94|2834.94|2834.94|2834.94|0
1655476800000|2022-06-17 14:40:00|2834.77|2834.77|2834.64|2834.64|2834.99|2834.99|2834.63|2834.63|0
1655476810000|2022-06-17 14:40:10|2834.56|2834.56|2834.56|2834.56|2834.56|2834.56|2834.56|2834.56|0
1655476820000|2022-06-17 14:40:20|2834.35|2834.35|2834.01|2834.01|2834.35|2834.35|2834.01|2834.01|0
1655476830000|2022-06-17 14:40:30|2833.93|2833.93|2834.21|2834.21|2834.29|2834.29|2833.93|2833.93|0
1655476840000|2022-06-17 14:40:40|2834.11|2834.11|2833.85|2833.85|2834.11|2834.11|2833.85|2833.85|0
1655476860000|2022-06-17 14:41:00|2833.74|2833.74|2832.82|2832.82|2833.74|2833.74|2832.82|2832.82|0
1655476870000|2022-06-17 14:41:10|2832.72|2832.72|2832.72|2832.72|2832.72|2832.72|2832.72|2832.72|0
1655476880000|2022-06-17 14:41:20|2832.64|2832.64|2832.64|2832.64|2832.64|2832.64|2832.64|2832.64|0
1655476890000|2022-06-17 14:41:30|2832.53|2832.53|2832.53|2832.53|2832.53|2832.53|2832.53|2832.53|0
1655476900000|2022-06-17 14:41:40|2832.61|2832.61|2832.48|2832.48|2832.61|2832.61|2832.48|2832.48|0
1655476910000|2022-06-17 14:41:50|2832.6|2832.6|2832.6|2832.6|2832.6|2832.6|2832.6|2832.6|0
1655476920000|2022-06-17 14:42:00|2832.51|2832.51|2832.51|2832.51|2832.51|2832.51|2832.51|2832.51|0
1655476930000|2022-06-17 14:42:10|2832.59|2832.59|2832.59|2832.59|2832.59|2832.59|2832.59|2832.59|0
1655476940000|2022-06-17 14:42:20|2832.85|2832.85|2832.85|2832.85|2832.85|2832.85|2832.85|2832.85|0
1655476950000|2022-06-17 14:42:30|2832.89|2832.89|2833.04|2833.04|2833.04|2833.04|2832.89|2832.89|0
1655476960000|2022-06-17 14:42:40|2833.08|2833.08|2833.99|2833.99|2833.99|2833.99|2833.08|2833.08|0
1655476970000|2022-06-17 14:42:50|2833.89|2833.89|2834.52|2834.52|2834.52|2834.52|2833.89|2833.89|0
1655476980000|2022-06-17 14:43:00|2834.58|2834.58|2834.71|2834.71|2834.71|2834.71|2834.58|2834.58|0
1655476990000|2022-06-17 14:43:10|2834.98|2834.98|2835.51|2835.51|2835.68|2835.68|2834.98|2834.98|0
1655477000000|2022-06-17 14:43:20|2835.58|2835.58|2835.71|2835.71|2835.71|2835.71|2835.56|2835.56|0
1655477010000|2022-06-17 14:43:30|2835.78|2835.78|2835.78|2835.78|2835.78|2835.78|2835.78|2835.78|0
1655477030000|2022-06-17 14:43:50|2835.89|2835.89|2835.89|2835.89|2835.89|2835.89|2835.89|2835.89|0
1655477040000|2022-06-17 14:44:00|2836.07|2836.07|2836.34|2836.34|2836.34|2836.34|2836.07|2836.07|0
1655477050000|2022-06-17 14:44:10|2836.38|2836.38|2836.66|2836.66|2836.66|2836.66|2836.38|2836.38|0
1655477060000|2022-06-17 14:44:20|2836.77|2836.77|2837.08|2837.08|2837.18|2837.18|2836.77|2836.77|0
1655477070000|2022-06-17 14:44:30|2837.23|2837.23|2837.84|2837.84|2837.84|2837.84|2837.23|2837.23|0
1655477080000|2022-06-17 14:44:40|2837.7|2837.7|2839.2|2839.2|2839.2|2839.2|2837.7|2837.7|0
1655477090000|2022-06-17 14:44:50|2839.41|2839.41|2839.59|2839.59|2839.72|2839.72|2839.41|2839.41|0
1655477100000|2022-06-17 14:45:00|2839.72|2839.72|2839.75|2839.75|2839.75|2839.75|2839.67|2839.67|0
1655477110000|2022-06-17 14:45:10|2839.86|2839.86|2839.46|2839.46|2839.86|2839.86|2839.46|2839.46|0
1655477120000|2022-06-17 14:45:20|2839.54|2839.54|2839.54|2839.54|2839.72|2839.72|2839.54|2839.54|0
1655477130000|2022-06-17 14:45:30|2839.43|2839.43|2838.55|2838.55|2839.43|2839.43|2838.47|2838.47|0
1655477140000|2022-06-17 14:45:40|2838.47|2838.47|2838.21|2838.21|2838.47|2838.47|2838.21|2838.21|0
1655477150000|2022-06-17 14:45:50|2838.17|2838.17|2837.86|2837.86|2838.17|2838.17|2837.86|2837.86|0
1655477160000|2022-06-17 14:46:00|2837.84|2837.84|2837.68|2837.68|2837.84|2837.84|2837.6|2837.6|0
1655477180000|2022-06-17 14:46:20|2837.81|2837.81|2837.81|2837.81|2837.81|2837.81|2837.81|2837.81|0
1655477190000|2022-06-17 14:46:30|2837.94|2837.94|2838.08|2838.08|2838.08|2838.08|2837.94|2837.94|0
1655477220000|2022-06-17 14:47:00|2838.21|2838.21|2838.05|2838.05|2838.21|2838.21|2837.81|2837.81|0
1655477230000|2022-06-17 14:47:10|2838.09|2838.09|2838.09|2838.09|2838.09|2838.09|2838.09|2838.09|0
1655477250000|2022-06-17 14:47:30|2838.02|2838.02|2838.27|2838.27|2838.27|2838.27|2838.02|2838.02|0
1655477260000|2022-06-17 14:47:40|2838.19|2838.19|2838.09|2838.09|2838.19|2838.19|2838.09|2838.09|0
1655477270000|2022-06-17 14:47:50|2838.05|2838.05|2838.1|2838.1|2838.1|2838.1|2838.01|2838.01|0
1655477280000|2022-06-17 14:48:00|2838.02|2838.02|2838.02|2838.02|2838.02|2838.02|2838.02|2838.02|0
1655477290000|2022-06-17 14:48:10|2837.92|2837.92|2838.1|2838.1|2838.1|2838.1|2837.92|2837.92|0
1655477300000|2022-06-17 14:48:20|2837.99|2837.99|2837.99|2837.99|2837.99|2837.99|2837.99|2837.99|0
1655477310000|2022-06-17 14:48:30|2837.76|2837.76|2837.76|2837.76|2837.76|2837.76|2837.76|2837.76|0
1655477320000|2022-06-17 14:48:40|2837.84|2837.84|2838.11|2838.11|2838.11|2838.11|2837.84|2837.84|0
1655477330000|2022-06-17 14:48:50|2838.18|2838.18|2838.18|2838.18|2838.18|2838.18|2838.18|2838.18|0
1655477340000|2022-06-17 14:49:00|2838.37|2838.37|2838.09|2838.09|2838.37|2838.37|2837.6|2837.6|0
1655477350000|2022-06-17 14:49:10|2838.36|2838.36|2838.41|2838.41|2838.45|2838.45|2838.28|2838.28|0
1655477360000|2022-06-17 14:49:20|2838.54|2838.54|2838.54|2838.54|2838.54|2838.54|2838.54|2838.54|0
1655477370000|2022-06-17 14:49:30|2838.68|2838.68|2838.68|2838.68|2838.68|2838.68|2838.68|2838.68|0
1655477380000|2022-06-17 14:49:40|2838.78|2838.78|2838.96|2838.96|2838.96|2838.96|2838.78|2838.78|0
1655477390000|2022-06-17 14:49:50|2839.07|2839.07|2838.88|2838.88|2839.07|2839.07|2838.88|2838.88|0
1655477400000|2022-06-17 14:50:00|2839.02|2839.02|2838.74|2838.74|2839.11|2839.11|2838.74|2838.74|0
1655477410000|2022-06-17 14:50:10|2838.66|2838.66|2838.53|2838.53|2838.66|2838.66|2838.53|2838.53|0
1655477420000|2022-06-17 14:50:20|2838.87|2838.87|2839.01|2839.01|2839.01|2839.01|2838.87|2838.87|0
1655477440000|2022-06-17 14:50:40|2838.83|2838.83|2839.35|2839.35|2839.35|2839.35|2838.83|2838.83|0
1655477450000|2022-06-17 14:50:50|2839.38|2839.38|2839.75|2839.75|2839.86|2839.86|2839.38|2839.38|0
1655477460000|2022-06-17 14:51:00|2839.92|2839.92|2840.21|2840.21|2840.21|2840.21|2839.92|2839.92|0
1655477470000|2022-06-17 14:51:10|2840.34|2840.34|2840.46|2840.46|2840.46|2840.46|2840.24|2840.24|0
1655477480000|2022-06-17 14:51:20|2840.5|2840.5|2840.54|2840.54|2840.54|2840.54|2840.5|2840.5|0
1655477490000|2022-06-17 14:51:30|2840.46|2840.46|2840.73|2840.73|2840.73|2840.73|2840.46|2840.46|0
1655477500000|2022-06-17 14:51:40|2840.33|2840.33|2840.42|2840.42|2840.42|2840.42|2840.33|2840.33|0
1655477510000|2022-06-17 14:51:50|2840.34|2840.34|2840.8|2840.8|2840.8|2840.8|2840.34|2840.34|0
1655477520000|2022-06-17 14:52:00|2840.72|2840.72|2840.72|2840.72|2840.72|2840.72|2840.72|2840.72|0
1655477530000|2022-06-17 14:52:10|2840.62|2840.62|2840.62|2840.62|2840.62|2840.62|2840.62|2840.62|0
1655477540000|2022-06-17 14:52:20|2840.75|2840.75|2841.29|2841.29|2841.29|2841.29|2840.75|2840.75|0
1655477550000|2022-06-17 14:52:30|2841.02|2841.02|2841.2|2841.2|2841.2|2841.2|2841.02|2841.02|0
1655477560000|2022-06-17 14:52:40|2841.24|2841.24|2841.64|2841.64|2841.64|2841.64|2841.24|2841.24|0
1655477570000|2022-06-17 14:52:50|2841.72|2841.72|2841.58|2841.58|2841.72|2841.72|2841.58|2841.58|0
1655477580000|2022-06-17 14:53:00|2841.48|2841.48|2841.7|2841.7|2841.7|2841.7|2841.48|2841.48|0
1655477590000|2022-06-17 14:53:10|2841.43|2841.43|2841.39|2841.39|2841.52|2841.52|2841.39|2841.39|0
1655477600000|2022-06-17 14:53:20|2841.31|2841.31|2841.4|2841.4|2841.4|2841.4|2841.27|2841.27|0
1655477610000|2022-06-17 14:53:30|2841.29|2841.29|2841.29|2841.29|2841.29|2841.29|2841.29|2841.29|0
1655477630000|2022-06-17 14:53:50|2841.47|2841.47|2841.33|2841.33|2841.47|2841.47|2841.33|2841.33|0
1655477640000|2022-06-17 14:54:00|2841.41|2841.41|2841.84|2841.84|2841.84|2841.84|2841.41|2841.41|0
1655477660000|2022-06-17 14:54:20|2841.92|2841.92|2842.02|2842.02|2842.02|2842.02|2841.92|2841.92|0
1655477670000|2022-06-17 14:54:30|2841.94|2841.94|2842.02|2842.02|2842.02|2842.02|2841.94|2841.94|0
1655477680000|2022-06-17 14:54:40|2841.97|2841.97|2841.97|2841.97|2841.97|2841.97|2841.97|2841.97|0
1655477690000|2022-06-17 14:54:50|2842.07|2842.07|2841.4|2841.4|2842.07|2842.07|2841.4|2841.4|0
1655477700000|2022-06-17 14:55:00|2841.53|2841.53|2841.96|2841.96|2842.01|2842.01|2841.53|2841.53|0
1655477710000|2022-06-17 14:55:10|2842.05|2842.05|2842.05|2842.05|2842.05|2842.05|2842.05|2842.05|0
1655477750000|2022-06-17 14:55:50|2842|2842|2842.02|2842.02|2842.02|2842.02|2842|2842|0
1655477760000|2022-06-17 14:56:00|2841.89|2841.89|2842.3|2842.3|2842.3|2842.3|2841.89|2841.89|0
1655477770000|2022-06-17 14:56:10|2842.44|2842.44|2842.48|2842.48|2842.52|2842.52|2842.44|2842.44|0
1655477780000|2022-06-17 14:56:20|2842.44|2842.44|2842.4|2842.4|2842.44|2842.44|2842.4|2842.4|0
1655477790000|2022-06-17 14:56:30|2842.53|2842.53|2842.71|2842.71|2842.71|2842.71|2842.53|2842.53|0
1655477800000|2022-06-17 14:56:40|2842.79|2842.79|2843.14|2843.14|2843.14|2843.14|2842.79|2842.79|0
1655477810000|2022-06-17 14:56:50|2843.03|2843.03|2843.11|2843.11|2843.11|2843.11|2843.03|2843.03|0
1655477820000|2022-06-17 14:57:00|2843.21|2843.21|2843.14|2843.14|2843.21|2843.21|2843.14|2843.14|0
1655477830000|2022-06-17 14:57:10|2843.21|2843.21|2843.21|2843.21|2843.21|2843.21|2843.21|2843.21|0
1655477850000|2022-06-17 14:57:30|2843.33|2843.33|2842.98|2842.98|2843.33|2843.33|2842.98|2842.98|0
1655477860000|2022-06-17 14:57:40|2842.84|2842.84|2842.84|2842.84|2842.84|2842.84|2842.84|2842.84|0
1655477870000|2022-06-17 14:57:50|2842.98|2842.98|2842.98|2842.98|2842.98|2842.98|2842.98|2842.98|0
1655477880000|2022-06-17 14:58:00|2842.72|2842.72|2842.73|2842.73|2842.82|2842.82|2842.72|2842.72|0
1655477890000|2022-06-17 14:58:10|2842.62|2842.62|2842.62|2842.62|2842.62|2842.62|2842.62|2842.62|0
1655477910000|2022-06-17 14:58:30|2842.52|2842.52|2842.44|2842.44|2842.52|2842.52|2842.44|2842.44|0
1655477920000|2022-06-17 14:58:40|2842.58|2842.58|2842.58|2842.58|2842.58|2842.58|2842.58|2842.58|0
1655477930000|2022-06-17 14:58:50|2842.71|2842.71|2842.65|2842.65|2842.75|2842.75|2842.65|2842.65|0
1655477940000|2022-06-17 14:59:00|2842.82|2842.82|2842.82|2842.82|2842.82|2842.82|2842.82|2842.82|0
1655477950000|2022-06-17 14:59:10|2842.54|2842.54|2842.46|2842.46|2842.73|2842.73|2842.46|2842.46|0
1655477960000|2022-06-17 14:59:20|2842.57|2842.57|2842.86|2842.86|2842.86|2842.86|2842.57|2842.57|0
1655477970000|2022-06-17 14:59:30|2842.94|2842.94|2842.94|2842.94|2842.94|2842.94|2842.94|2842.94|0
1655477980000|2022-06-17 14:59:40|2843.09|2843.09|2843.21|2843.21|2843.21|2843.21|2843.09|2843.09|0
1655477990000|2022-06-17 14:59:50|2843.18|2843.18|2843.54|2843.54|2843.54|2843.54|2843.18|2843.18|0
1655478000000|2022-06-17 15:00:00|2843.39|2843.39|2843.16|2843.16|2843.47|2843.47|2843.16|2843.16|0
1655478010000|2022-06-17 15:00:10|2843.26|2843.26|2842.59|2842.59|2843.26|2843.26|2842.59|2842.59|0
1655478020000|2022-06-17 15:00:20|2842.7|2842.7|2842.7|2842.7|2842.7|2842.7|2842.7|2842.7|0
1655478030000|2022-06-17 15:00:30|2842.62|2842.62|2842.91|2842.91|2842.91|2842.91|2842.62|2842.62|0
1655478040000|2022-06-17 15:00:40|2842.77|2842.77|2842.24|2842.24|2842.77|2842.77|2842.24|2842.24|0
1655478050000|2022-06-17 15:00:50|2842.11|2842.11|2842.01|2842.01|2842.27|2842.27|2841.95|2841.95|0
1655478060000|2022-06-17 15:01:00|2841.91|2841.91|2841.8|2841.8|2841.91|2841.91|2841.8|2841.8|0
1655478070000|2022-06-17 15:01:10|2841.76|2841.76|2841.65|2841.65|2841.76|2841.76|2841.65|2841.65|0
1655478080000|2022-06-17 15:01:20|2841.73|2841.73|2841.68|2841.68|2841.73|2841.73|2841.68|2841.68|0
1655478090000|2022-06-17 15:01:30|2841.72|2841.72|2842.06|2842.06|2842.06|2842.06|2841.72|2841.72|0
1655478100000|2022-06-17 15:01:40|2842.01|2842.01|2842.01|2842.01|2842.01|2842.01|2842.01|2842.01|0
1655478110000|2022-06-17 15:01:50|2841.94|2841.94|2842.05|2842.05|2842.12|2842.12|2841.94|2841.94|0
1655478120000|2022-06-17 15:02:00|2842.36|2842.36|2842.69|2842.69|2842.69|2842.69|2842.36|2842.36|0
1655478130000|2022-06-17 15:02:10|2842.8|2842.8|2843.43|2843.43|2843.43|2843.43|2842.65|2842.65|0
1655478140000|2022-06-17 15:02:20|2843.64|2843.64|2843.92|2843.92|2843.92|2843.92|2843.64|2843.64|0
1655478150000|2022-06-17 15:02:30|2844.05|2844.05|2844.46|2844.46|2844.46|2844.46|2843.91|2843.91|0
1655478160000|2022-06-17 15:02:40|2844.3|2844.3|2844.22|2844.22|2844.3|2844.3|2844.22|2844.22|0
1655478170000|2022-06-17 15:02:50|2844.2|2844.2|2844.2|2844.2|2844.2|2844.2|2844.2|2844.2|0
1655478180000|2022-06-17 15:03:00|2844.14|2844.14|2844.13|2844.13|2844.26|2844.26|2844.13|2844.13|0
1655478190000|2022-06-17 15:03:10|2844.23|2844.23|2844.3|2844.3|2844.38|2844.38|2844.08|2844.08|0
1655478200000|2022-06-17 15:03:20|2844.41|2844.41|2844.49|2844.49|2844.49|2844.49|2844.41|2844.41|0
1655478210000|2022-06-17 15:03:30|2844.41|2844.41|2844.51|2844.51|2844.51|2844.51|2844.31|2844.31|0
1655478220000|2022-06-17 15:03:40|2844.75|2844.75|2844.75|2844.75|2844.75|2844.75|2844.75|2844.75|0
1655478230000|2022-06-17 15:03:50|2844.85|2844.85|2844.95|2844.95|2844.95|2844.95|2844.64|2844.64|0
1655478240000|2022-06-17 15:04:00|2844.6|2844.6|2844.8|2844.8|2844.8|2844.8|2844.6|2844.6|0
1655478250000|2022-06-17 15:04:10|2845.07|2845.07|2845.02|2845.02|2845.07|2845.07|2844.96|2844.96|0
1655478260000|2022-06-17 15:04:20|2845.06|2845.06|2844.46|2844.46|2845.06|2845.06|2844.46|2844.46|0
1655478270000|2022-06-17 15:04:30|2844.38|2844.38|2844.25|2844.25|2844.38|2844.38|2844.25|2844.25|0
1655478290000|2022-06-17 15:04:50|2844.15|2844.15|2843.93|2843.93|2844.15|2844.15|2843.93|2843.93|0
1655478300000|2022-06-17 15:05:00|2843.83|2843.83|2843.33|2843.33|2843.83|2843.83|2843.23|2843.23|0
1655478310000|2022-06-17 15:05:10|2843.26|2843.26|2843.26|2843.26|2843.26|2843.26|2843.26|2843.26|0
1655478320000|2022-06-17 15:05:20|2843.13|2843.13|2842.96|2842.96|2843.13|2843.13|2842.91|2842.91|0
1655478330000|2022-06-17 15:05:30|2842.87|2842.87|2843.04|2843.04|2843.04|2843.04|2842.78|2842.78|0
1655478340000|2022-06-17 15:05:40|2842.91|2842.91|2842.72|2842.72|2842.91|2842.91|2842.72|2842.72|0
1655478350000|2022-06-17 15:05:50|2842.85|2842.85|2842.85|2842.85|2842.85|2842.85|2842.85|2842.85|0
1655478360000|2022-06-17 15:06:00|2842.95|2842.95|2844.04|2844.04|2844.14|2844.14|2842.95|2842.95|0
1655478370000|2022-06-17 15:06:10|2843.96|2843.96|2843.78|2843.78|2843.96|2843.96|2843.69|2843.69|0
1655478380000|2022-06-17 15:06:20|2843.7|2843.7|2843.58|2843.58|2843.7|2843.7|2843.5|2843.5|0
1655478390000|2022-06-17 15:06:30|2843.5|2843.5|2843.55|2843.55|2843.59|2843.59|2843.5|2843.5|0
1655478400000|2022-06-17 15:06:40|2843.67|2843.67|2843.63|2843.63|2843.67|2843.67|2843.63|2843.63|0
1655478420000|2022-06-17 15:07:00|2843.77|2843.77|2844.27|2844.27|2844.27|2844.27|2843.77|2843.77|0
1655478430000|2022-06-17 15:07:10|2844.43|2844.43|2844.73|2844.73|2844.81|2844.81|2844.23|2844.23|0
1655478440000|2022-06-17 15:07:20|2844.8|2844.8|2844.8|2844.8|2844.8|2844.8|2844.8|2844.8|0
1655478450000|2022-06-17 15:07:30|2844.96|2844.96|2844.88|2844.88|2844.96|2844.96|2844.88|2844.88|0
1655478460000|2022-06-17 15:07:40|2845.04|2845.04|2845.13|2845.13|2845.17|2845.17|2845.04|2845.04|0
1655478470000|2022-06-17 15:07:50|2845.2|2845.2|2845.52|2845.52|2845.52|2845.52|2845.2|2845.2|0
1655478480000|2022-06-17 15:08:00|2845.65|2845.65|2846.08|2846.08|2846.08|2846.08|2845.43|2845.43|0
1655478490000|2022-06-17 15:08:10|2846.16|2846.16|2846.16|2846.16|2846.16|2846.16|2846.16|2846.16|0
1655478500000|2022-06-17 15:08:20|2846.2|2846.2|2846.82|2846.82|2846.82|2846.82|2846.2|2846.2|0
1655478510000|2022-06-17 15:08:30|2846.78|2846.78|2846.74|2846.74|2846.78|2846.78|2846.74|2846.74|0
1655478520000|2022-06-17 15:08:40|2847.14|2847.14|2847.25|2847.25|2847.33|2847.33|2847.14|2847.14|0
1655478530000|2022-06-17 15:08:50|2847.12|2847.12|2846.65|2846.65|2847.12|2847.12|2846.65|2846.65|0
1655478540000|2022-06-17 15:09:00|2846.47|2846.47|2846.07|2846.07|2846.47|2846.47|2846.07|2846.07|0
1655478550000|2022-06-17 15:09:10|2845.94|2845.94|2846.21|2846.21|2846.21|2846.21|2845.94|2845.94|0
1655478560000|2022-06-17 15:09:20|2846.32|2846.32|2847|2847|2847|2847|2846.32|2846.32|0
1655478570000|2022-06-17 15:09:30|2847.08|2847.08|2847.22|2847.22|2847.22|2847.22|2847.08|2847.08|0
1655478580000|2022-06-17 15:09:40|2847.29|2847.29|2847.6|2847.6|2847.75|2847.75|2847.29|2847.29|0
1655478590000|2022-06-17 15:09:50|2847.71|2847.71|2848.1|2848.1|2848.1|2848.1|2847.71|2847.71|0
1655478600000|2022-06-17 15:10:00|2848.42|2848.42|2848.42|2848.42|2848.42|2848.42|2848.42|2848.42|0
1655478610000|2022-06-17 15:10:10|2848.32|2848.32|2847.64|2847.64|2848.32|2848.32|2847.64|2847.64|0
1655478640000|2022-06-17 15:10:40|2847.76|2847.76|2847.68|2847.68|2847.85|2847.85|2847.68|2847.68|0
1655478650000|2022-06-17 15:10:50|2847.56|2847.56|2846.76|2846.76|2847.56|2847.56|2846.76|2846.76|0
1655478660000|2022-06-17 15:11:00|2846.66|2846.66|2846.48|2846.48|2846.66|2846.66|2846.48|2846.48|0
1655478670000|2022-06-17 15:11:10|2846.38|2846.38|2846.38|2846.38|2846.38|2846.38|2846.38|2846.38|0
1655478680000|2022-06-17 15:11:20|2846.23|2846.23|2846.15|2846.15|2846.41|2846.41|2846.15|2846.15|0
1655478690000|2022-06-17 15:11:30|2846.11|2846.11|2845.97|2845.97|2846.11|2846.11|2845.84|2845.84|0
1655478700000|2022-06-17 15:11:40|2845.85|2845.85|2845.57|2845.57|2845.85|2845.85|2845.39|2845.39|0
1655478710000|2022-06-17 15:11:50|2845.44|2845.44|2845.44|2845.44|2845.44|2845.44|2845.44|2845.44|0
1655478720000|2022-06-17 15:12:00|2845.3|2845.3|2845.23|2845.23|2845.33|2845.33|2845.2|2845.2|0
1655478730000|2022-06-17 15:12:10|2844.96|2844.96|2844.96|2844.96|2844.96|2844.96|2844.96|2844.96|0
1655478740000|2022-06-17 15:12:20|2844.88|2844.88|2844.81|2844.81|2844.88|2844.88|2844.67|2844.67|0
1655478750000|2022-06-17 15:12:30|2844.67|2844.67|2844.28|2844.28|2844.67|2844.67|2844.28|2844.28|0
1655478760000|2022-06-17 15:12:40|2844.18|2844.18|2844.18|2844.18|2844.18|2844.18|2844.18|2844.18|0
1655478770000|2022-06-17 15:12:50|2844.04|2844.04|2844.18|2844.18|2844.23|2844.23|2844.04|2844.04|0
1655478780000|2022-06-17 15:13:00|2844.28|2844.28|2843.8|2843.8|2844.28|2844.28|2843.8|2843.8|0
1655478790000|2022-06-17 15:13:10|2843.7|2843.7|2843.43|2843.43|2843.7|2843.7|2843.43|2843.43|0
1655478800000|2022-06-17 15:13:20|2842.74|2842.74|2841.48|2841.48|2842.74|2842.74|2841.48|2841.48|0
1655478810000|2022-06-17 15:13:30|2841.58|2841.58|2841.49|2841.49|2841.58|2841.58|2841.49|2841.49|0
1655478820000|2022-06-17 15:13:40|2841.45|2841.45|2841.45|2841.45|2841.45|2841.45|2841.45|2841.45|0
1655478830000|2022-06-17 15:13:50|2841.54|2841.54|2841.3|2841.3|2841.54|2841.54|2841.3|2841.3|0
1655478840000|2022-06-17 15:14:00|2841.44|2841.44|2841.42|2841.42|2841.57|2841.57|2841.36|2841.36|0
1655478850000|2022-06-17 15:14:10|2841.29|2841.29|2841.63|2841.63|2841.63|2841.63|2841.29|2841.29|0
1655478860000|2022-06-17 15:14:20|2841.55|2841.55|2841.6|2841.6|2841.6|2841.6|2841.47|2841.47|0
1655478870000|2022-06-17 15:14:30|2841.71|2841.71|2841.55|2841.55|2841.81|2841.81|2841.55|2841.55|0
1655478880000|2022-06-17 15:14:40|2841.67|2841.67|2842.07|2842.07|2842.07|2842.07|2841.67|2841.67|0
1655478890000|2022-06-17 15:14:50|2842.15|2842.15|2842.15|2842.15|2842.15|2842.15|2842.15|2842.15|0
1655478900000|2022-06-17 15:15:00|2842.24|2842.24|2842.16|2842.16|2842.24|2842.24|2842.16|2842.16|0
1655478910000|2022-06-17 15:15:10|2842.36|2842.36|2841.99|2841.99|2842.36|2842.36|2841.99|2841.99|0
1655478920000|2022-06-17 15:15:20|2841.94|2841.94|2841.94|2841.94|2841.94|2841.94|2841.94|2841.94|0
1655478930000|2022-06-17 15:15:30|2841.84|2841.84|2841.84|2841.84|2841.84|2841.84|2841.84|2841.84|0
1655478940000|2022-06-17 15:15:40|2841.88|2841.88|2842.15|2842.15|2842.15|2842.15|2841.88|2841.88|0
1655478950000|2022-06-17 15:15:50|2842.04|2842.04|2842|2842|2842.04|2842.04|2842|2842|0
1655478960000|2022-06-17 15:16:00|2842.04|2842.04|2842.12|2842.12|2842.12|2842.12|2842|2842|0
1655478980000|2022-06-17 15:16:20|2842.19|2842.19|2842.32|2842.32|2842.32|2842.32|2842.19|2842.19|0
1655478990000|2022-06-17 15:16:30|2842.43|2842.43|2842.43|2842.43|2842.43|2842.43|2842.43|2842.43|0
1655479000000|2022-06-17 15:16:40|2842.34|2842.34|2842.22|2842.22|2842.34|2842.34|2842.22|2842.22|0
1655479010000|2022-06-17 15:16:50|2842.15|2842.15|2842.15|2842.15|2842.15|2842.15|2842.15|2842.15|0
1655479020000|2022-06-17 15:17:00|2842.03|2842.03|2842.32|2842.32|2842.32|2842.32|2841.95|2841.95|0
1655479040000|2022-06-17 15:17:20|2842.5|2842.5|2842.1|2842.1|2842.5|2842.5|2842.1|2842.1|0
1655479050000|2022-06-17 15:17:30|2842.37|2842.37|2842.37|2842.37|2842.37|2842.37|2842.37|2842.37|0
1655479060000|2022-06-17 15:17:40|2842.54|2842.54|2842.54|2842.54|2842.54|2842.54|2842.54|2842.54|0
1655479070000|2022-06-17 15:17:50|2842.43|2842.43|2842.5|2842.5|2842.5|2842.5|2842.31|2842.31|0
1655479090000|2022-06-17 15:18:10|2842.77|2842.77|2842.9|2842.9|2842.9|2842.9|2842.77|2842.77|0
1655479100000|2022-06-17 15:18:20|2842.63|2842.63|2842.53|2842.53|2842.63|2842.63|2842.53|2842.53|0
1655479110000|2022-06-17 15:18:30|2842.74|2842.74|2842.94|2842.94|2842.94|2842.94|2842.74|2842.74|0
1655479120000|2022-06-17 15:18:40|2843.1|2843.1|2843.95|2843.95|2843.95|2843.95|2843.1|2843.1|0
1655479130000|2022-06-17 15:18:50|2844.15|2844.15|2844.32|2844.32|2844.32|2844.32|2844.13|2844.13|0
1655479140000|2022-06-17 15:19:00|2844.14|2844.14|2844.47|2844.47|2844.59|2844.59|2844.14|2844.14|0
1655479150000|2022-06-17 15:19:10|2845.06|2845.06|2844.94|2844.94|2845.14|2845.14|2844.87|2844.87|0
1655479160000|2022-06-17 15:19:20|2844.81|2844.81|2844.81|2844.81|2844.92|2844.92|2844.81|2844.81|0
1655479170000|2022-06-17 15:19:30|2844.71|2844.71|2844.71|2844.71|2844.71|2844.71|2844.71|2844.71|0
1655479190000|2022-06-17 15:19:50|2844.64|2844.64|2844.64|2844.64|2844.64|2844.64|2844.64|2844.64|0
1655479200000|2022-06-17 15:20:00|2844.53|2844.53|2844.33|2844.33|2844.53|2844.53|2844.33|2844.33|0
1655479210000|2022-06-17 15:20:10|2844.46|2844.46|2844.69|2844.69|2844.69|2844.69|2844.46|2844.46|0
1655479220000|2022-06-17 15:20:20|2844.58|2844.58|2844.71|2844.71|2844.71|2844.71|2844.58|2844.58|0
1655479230000|2022-06-17 15:20:30|2844.63|2844.63|2844.46|2844.46|2844.63|2844.63|2844.46|2844.46|0
1655479250000|2022-06-17 15:20:50|2844.61|2844.61|2844.61|2844.61|2844.61|2844.61|2844.53|2844.53|0
1655479260000|2022-06-17 15:21:00|2844.48|2844.48|2844.73|2844.73|2844.86|2844.86|2844.35|2844.35|0
1655479270000|2022-06-17 15:21:10|2844.62|2844.62|2844.72|2844.72|2844.72|2844.72|2844.62|2844.62|0
1655479280000|2022-06-17 15:21:20|2844.82|2844.82|2845.25|2845.25|2845.25|2845.25|2844.82|2844.82|0
1655479290000|2022-06-17 15:21:30|2845.29|2845.29|2845.29|2845.29|2845.29|2845.29|2845.29|2845.29|0
1655479300000|2022-06-17 15:21:40|2845.25|2845.25|2844.91|2844.91|2845.25|2845.25|2844.81|2844.81|0
1655479310000|2022-06-17 15:21:50|2844.99|2844.99|2845.18|2845.18|2845.31|2845.31|2844.99|2844.99|0
1655479320000|2022-06-17 15:22:00|2845.1|2845.1|2844.78|2844.78|2845.1|2845.1|2844.78|2844.78|0
1655479340000|2022-06-17 15:22:20|2844.86|2844.86|2845.03|2845.03|2845.13|2845.13|2844.86|2844.86|0
1655479350000|2022-06-17 15:22:30|2844.93|2844.93|2844.93|2844.93|2844.93|2844.93|2844.93|2844.93|0
1655479360000|2022-06-17 15:22:40|2845.04|2845.04|2845.04|2845.04|2845.04|2845.04|2845.04|2845.04|0
1655479380000|2022-06-17 15:23:00|2845.15|2845.15|2845.15|2845.15|2845.15|2845.15|2845.15|2845.15|0
1655479400000|2022-06-17 15:23:20|2845.07|2845.07|2845.07|2845.07|2845.07|2845.07|2845.07|2845.07|0
1655479410000|2022-06-17 15:23:30|2845.15|2845.15|2844.95|2844.95|2845.15|2845.15|2844.95|2844.95|0
1655479420000|2022-06-17 15:23:40|2844.81|2844.81|2844.78|2844.78|2844.85|2844.85|2844.78|2844.78|0
1655479430000|2022-06-17 15:23:50|2844.89|2844.89|2844.91|2844.91|2844.91|2844.91|2844.89|2844.89|0
1655479440000|2022-06-17 15:24:00|2844.55|2844.55|2844.37|2844.37|2844.55|2844.55|2844.3|2844.3|0
1655479450000|2022-06-17 15:24:10|2844.27|2844.27|2844.06|2844.06|2844.27|2844.27|2844.04|2844.04|0
1655479460000|2022-06-17 15:24:20|2843.97|2843.97|2843.97|2843.97|2843.97|2843.97|2843.87|2843.87|0
1655479480000|2022-06-17 15:24:40|2843.9|2843.9|2843.9|2843.9|2843.9|2843.9|2843.9|2843.9|0
1655479500000|2022-06-17 15:25:00|2843.69|2843.69|2843.55|2843.55|2843.9|2843.9|2843.55|2843.55|0
1655479510000|2022-06-17 15:25:10|2843.47|2843.47|2843.39|2843.39|2843.47|2843.47|2843.24|2843.24|0
1655479520000|2022-06-17 15:25:20|2843.31|2843.31|2843.14|2843.14|2843.31|2843.31|2843.14|2843.14|0
1655479530000|2022-06-17 15:25:30|2843.1|2843.1|2843.28|2843.28|2843.44|2843.44|2843.1|2843.1|0
1655479540000|2022-06-17 15:25:40|2843.46|2843.46|2843.01|2843.01|2843.46|2843.46|2843.01|2843.01|0
1655479550000|2022-06-17 15:25:50|2842.93|2842.93|2842.99|2842.99|2842.99|2842.99|2842.93|2842.93|0
1655479560000|2022-06-17 15:26:00|2843.06|2843.06|2843.63|2843.63|2843.63|2843.63|2843.03|2843.03|0
1655479570000|2022-06-17 15:26:10|2843.36|2843.36|2843.55|2843.55|2843.55|2843.55|2843.36|2843.36|0
1655479580000|2022-06-17 15:26:20|2843.63|2843.63|2843.38|2843.38|2843.63|2843.63|2843.38|2843.38|0
1655479590000|2022-06-17 15:26:30|2843.45|2843.45|2843.27|2843.27|2843.62|2843.62|2843.27|2843.27|0
1655479600000|2022-06-17 15:26:40|2843.67|2843.67|2843.67|2843.67|2843.67|2843.67|2843.67|2843.67|0
1655479610000|2022-06-17 15:26:50|2843.86|2843.86|2844.02|2844.02|2844.02|2844.02|2843.86|2843.86|0
1655479620000|2022-06-17 15:27:00|2844.15|2844.15|2844.07|2844.07|2844.19|2844.19|2844.02|2844.02|0
1655479630000|2022-06-17 15:27:10|2844.14|2844.14|2844.4|2844.4|2844.4|2844.4|2844.12|2844.12|0
1655479640000|2022-06-17 15:27:20|2844.5|2844.5|2844.55|2844.55|2844.55|2844.55|2844.43|2844.43|0
1655479650000|2022-06-17 15:27:30|2844.41|2844.41|2844.52|2844.52|2844.63|2844.63|2844.41|2844.41|0
1655479660000|2022-06-17 15:27:40|2844.44|2844.44|2844.56|2844.56|2844.73|2844.73|2844.44|2844.44|0
1655479670000|2022-06-17 15:27:50|2844.6|2844.6|2844.57|2844.57|2844.6|2844.6|2844.5|2844.5|0
1655479680000|2022-06-17 15:28:00|2844.67|2844.67|2845.23|2845.23|2845.23|2845.23|2844.67|2844.67|0
1655479690000|2022-06-17 15:28:10|2845.18|2845.18|2845.18|2845.18|2845.18|2845.18|2845.18|2845.18|0
1655479700000|2022-06-17 15:28:20|2845.25|2845.25|2845.24|2845.24|2845.25|2845.25|2845.12|2845.12|0
1655479720000|2022-06-17 15:28:40|2844.87|2844.87|2844.86|2844.86|2844.87|2844.87|2844.77|2844.77|0
1655479730000|2022-06-17 15:28:50|2844.93|2844.93|2844.37|2844.37|2844.93|2844.93|2844.37|2844.37|0
1655479740000|2022-06-17 15:29:00|2844.23|2844.23|2843.93|2843.93|2844.23|2844.23|2843.66|2843.66|0
1655479750000|2022-06-17 15:29:10|2844.06|2844.06|2843.3|2843.3|2844.06|2844.06|2843.3|2843.3|0
1655479760000|2022-06-17 15:29:20|2842.83|2842.83|2842.22|2842.22|2843.03|2843.03|2841.95|2841.95|0
1655479770000|2022-06-17 15:29:30|2842.13|2842.13|2843.1|2843.1|2843.1|2843.1|2842.13|2842.13|0
1655479780000|2022-06-17 15:29:40|2842.94|2842.94|2841.97|2841.97|2842.94|2842.94|2841.89|2841.89|0
1655479790000|2022-06-17 15:29:50|2841.7|2841.7|2841.61|2841.61|2842.4|2842.4|2841.59|2841.59|0
1655709300000|2022-06-20 07:15:00|2845.61|2845.61|2845.4|2845.4|2845.61|2845.61|2845.4|2845.4|0
1655709310000|2022-06-20 07:15:10|2845.07|2845.07|2844.78|2844.78|2845.07|2845.07|2844.78|2844.78|0
1655709330000|2022-06-20 07:15:30|2844.99|2844.99|2845.18|2845.18|2845.18|2845.18|2844.99|2844.99|0
1655709340000|2022-06-20 07:15:40|2844.65|2844.65|2844.55|2844.55|2844.65|2844.65|2844.55|2844.55|0
1655709350000|2022-06-20 07:15:50|2844.44|2844.44|2843.73|2843.73|2844.44|2844.44|2843.73|2843.73|0
1655709360000|2022-06-20 07:16:00|2843.56|2843.56|2841.93|2841.93|2843.56|2843.56|2841.66|2841.66|0
1655709370000|2022-06-20 07:16:10|2841.86|2841.86|2841.72|2841.72|2841.86|2841.86|2841.72|2841.72|0
1655709380000|2022-06-20 07:16:20|2841.65|2841.65|2841.79|2841.79|2841.79|2841.79|2841.65|2841.65|0
1655709390000|2022-06-20 07:16:30|2842.01|2842.01|2842.16|2842.16|2842.16|2842.16|2842.01|2842.01|0
1655709400000|2022-06-20 07:16:40|2842|2842|2841.77|2841.77|2842|2842|2841.48|2841.48|0
1655709410000|2022-06-20 07:16:50|2841.66|2841.66|2841.16|2841.16|2841.66|2841.66|2841.16|2841.16|0
1655709420000|2022-06-20 07:17:00|2840.79|2840.79|2840.79|2840.79|2840.79|2840.79|2840.79|2840.79|0
1655709430000|2022-06-20 07:17:10|2840.46|2840.46|2839.62|2839.62|2840.62|2840.62|2839.62|2839.62|0
1655709440000|2022-06-20 07:17:20|2840.12|2840.12|2840.12|2840.12|2840.12|2840.12|2840.12|2840.12|0
1655709450000|2022-06-20 07:17:30|2839.97|2839.97|2840.17|2840.17|2840.17|2840.17|2839.97|2839.97|0
1655709460000|2022-06-20 07:17:40|2840.22|2840.22|2840.11|2840.11|2840.34|2840.34|2840.05|2840.05|0
1655709470000|2022-06-20 07:17:50|2840.03|2840.03|2840.22|2840.22|2840.22|2840.22|2840.03|2840.03|0
1655709480000|2022-06-20 07:18:00|2840.12|2840.12|2840.08|2840.08|2840.12|2840.12|2840.08|2840.08|0
1655709490000|2022-06-20 07:18:10|2839.94|2839.94|2839.98|2839.98|2840.08|2840.08|2839.94|2839.94|0
1655709520000|2022-06-20 07:18:40|2840.08|2840.08|2840.08|2840.08|2840.08|2840.08|2840.08|2840.08|0
1655709540000|2022-06-20 07:19:00|2840.18|2840.18|2841.86|2841.86|2841.86|2841.86|2840.18|2840.18|0
1655709560000|2022-06-20 07:19:20|2841.78|2841.78|2841.78|2841.78|2841.78|2841.78|2841.78|2841.78|0
1655709580000|2022-06-20 07:19:40|2841.88|2841.88|2841.88|2841.88|2841.88|2841.88|2841.88|2841.88|0
1655709590000|2022-06-20 07:19:50|2842.04|2842.04|2842.08|2842.08|2842.08|2842.08|2842.04|2842.04|0
1655709600000|2022-06-20 07:20:00|2842.14|2842.14|2843.15|2843.15|2843.15|2843.15|2842.14|2842.14|0
1655709610000|2022-06-20 07:20:10|2843.25|2843.25|2843.48|2843.48|2843.48|2843.48|2843.25|2843.25|0
1655709620000|2022-06-20 07:20:20|2843.63|2843.63|2843.63|2843.63|2843.63|2843.63|2843.63|2843.63|0
1655709630000|2022-06-20 07:20:30|2844.06|2844.06|2844.33|2844.33|2844.33|2844.33|2844.06|2844.06|0
1655709660000|2022-06-20 07:21:00|2844.41|2844.41|2845.25|2845.25|2845.25|2845.25|2844.41|2844.41|0
1655709670000|2022-06-20 07:21:10|2845.34|2845.34|2845.67|2845.67|2845.67|2845.67|2845.34|2845.34|0
1655709680000|2022-06-20 07:21:20|2845.73|2845.73|2845.73|2845.73|2845.73|2845.73|2845.73|2845.73|0
1655709690000|2022-06-20 07:21:30|2847.36|2847.36|2848.05|2848.05|2848.05|2848.05|2847.36|2847.36|0
1655709700000|2022-06-20 07:21:40|2848.09|2848.09|2848.38|2848.38|2848.38|2848.38|2848.09|2848.09|0
1655709710000|2022-06-20 07:21:50|2848.56|2848.56|2848.71|2848.71|2848.71|2848.71|2848.56|2848.56|0
1655709720000|2022-06-20 07:22:00|2848.91|2848.91|2850.81|2850.81|2851.03|2851.03|2848.91|2848.91|0
1655709730000|2022-06-20 07:22:10|2851.13|2851.13|2851.33|2851.33|2851.41|2851.41|2851.13|2851.13|0
1655709740000|2022-06-20 07:22:20|2851.54|2851.54|2851.54|2851.54|2851.54|2851.54|2851.54|2851.54|0
1655709750000|2022-06-20 07:22:30|2851.34|2851.34|2851.34|2851.34|2851.34|2851.34|2851.34|2851.34|0
1655709770000|2022-06-20 07:22:50|2851.32|2851.32|2851.79|2851.79|2851.79|2851.79|2851.32|2851.32|0
1655709780000|2022-06-20 07:23:00|2851.36|2851.36|2851.71|2851.71|2851.71|2851.71|2851.36|2851.36|0
1655709790000|2022-06-20 07:23:10|2852.03|2852.03|2852.03|2852.03|2852.03|2852.03|2852.03|2852.03|0
1655709800000|2022-06-20 07:23:20|2852.09|2852.09|2852.17|2852.17|2852.17|2852.17|2852.09|2852.09|0
1655709810000|2022-06-20 07:23:30|2852.25|2852.25|2852.76|2852.76|2852.76|2852.76|2852.25|2852.25|0
1655709820000|2022-06-20 07:23:40|2852.88|2852.88|2853.35|2853.35|2853.35|2853.35|2852.75|2852.75|0
1655709830000|2022-06-20 07:23:50|2853.06|2853.06|2853|2853|2853.09|2853.09|2853|2853|0
1655709840000|2022-06-20 07:24:00|2852.93|2852.93|2852.15|2852.15|2853.04|2853.04|2852.15|2852.15|0
1655709850000|2022-06-20 07:24:10|2852.28|2852.28|2852.28|2852.28|2852.28|2852.28|2852.28|2852.28|0
1655709860000|2022-06-20 07:24:20|2852.38|2852.38|2852.85|2852.85|2853.55|2853.55|2852.38|2852.38|0
1655709870000|2022-06-20 07:24:30|2852.7|2852.7|2852.82|2852.82|2852.82|2852.82|2852.7|2852.7|0
1655709880000|2022-06-20 07:24:40|2852.45|2852.45|2852.45|2852.45|2852.45|2852.45|2852.45|2852.45|0
1655709890000|2022-06-20 07:24:50|2852.37|2852.37|2852.37|2852.37|2852.37|2852.37|2852.37|2852.37|0
1655709900000|2022-06-20 07:25:00|2852.27|2852.27|2852.27|2852.27|2852.27|2852.27|2852.27|2852.27|0
1655709910000|2022-06-20 07:25:10|2852.35|2852.35|2851.81|2851.81|2852.35|2852.35|2851.81|2851.81|0
1655709930000|2022-06-20 07:25:30|2851.88|2851.88|2851.5|2851.5|2851.88|2851.88|2851.5|2851.5|0
1655709940000|2022-06-20 07:25:40|2851.41|2851.41|2851.41|2851.41|2851.41|2851.41|2851.41|2851.41|0
1655709950000|2022-06-20 07:25:50|2851.37|2851.37|2851.04|2851.04|2851.37|2851.37|2851.04|2851.04|0
1655709960000|2022-06-20 07:26:00|2850.89|2850.89|2851.14|2851.14|2851.14|2851.14|2850.89|2850.89|0
1655710020000|2022-06-20 07:27:00|2851.77|2851.77|2851.79|2851.79|2851.92|2851.92|2851.77|2851.77|0
1655710030000|2022-06-20 07:27:10|2851.98|2851.98|2851.85|2851.85|2851.98|2851.98|2851.85|2851.85|0
1655710040000|2022-06-20 07:27:20|2851.35|2851.35|2852.34|2852.34|2852.34|2852.34|2851.35|2851.35|0
1655710080000|2022-06-20 07:28:00|2852.09|2852.09|2852.41|2852.41|2852.41|2852.41|2852.09|2852.09|0
1655710090000|2022-06-20 07:28:10|2852.66|2852.66|2852.71|2852.71|2852.71|2852.71|2852.66|2852.66|0
1655710110000|2022-06-20 07:28:30|2852.61|2852.61|2852|2852|2852.61|2852.61|2852|2852|0
1655710120000|2022-06-20 07:28:40|2851.89|2851.89|2851.89|2851.89|2851.89|2851.89|2851.89|2851.89|0
1655710130000|2022-06-20 07:28:50|2852.02|2852.02|2852.02|2852.02|2852.02|2852.02|2852.02|2852.02|0
1655710140000|2022-06-20 07:29:00|2852.19|2852.19|2851.73|2851.73|2852.29|2852.29|2851.73|2851.73|0
1655710160000|2022-06-20 07:29:20|2851.44|2851.44|2851.44|2851.44|2851.44|2851.44|2851.44|2851.44|0
1655710170000|2022-06-20 07:29:30|2851.51|2851.51|2851.35|2851.35|2851.57|2851.57|2851.28|2851.28|0
1655710180000|2022-06-20 07:29:40|2851.2|2851.2|2851.33|2851.33|2851.33|2851.33|2851.2|2851.2|0
1655710190000|2022-06-20 07:29:50|2851.12|2851.12|2850.49|2850.49|2851.12|2851.12|2850.49|2850.49|0
1655710200000|2022-06-20 07:30:00|2850.4|2850.4|2848.09|2848.09|2850.4|2850.4|2848.09|2848.09|0
1655710220000|2022-06-20 07:30:20|2847.59|2847.59|2847.42|2847.42|2847.59|2847.59|2847.42|2847.42|0
1655710230000|2022-06-20 07:30:30|2847.79|2847.79|2847.49|2847.49|2847.79|2847.79|2847.49|2847.49|0
1655710240000|2022-06-20 07:30:40|2847.27|2847.27|2847.17|2847.17|2847.27|2847.27|2847.17|2847.17|0
1655710250000|2022-06-20 07:30:50|2847.1|2847.1|2847.1|2847.1|2847.1|2847.1|2847.1|2847.1|0
1655710260000|2022-06-20 07:31:00|2846.97|2846.97|2846.91|2846.91|2846.97|2846.97|2846.91|2846.91|0
1655710290000|2022-06-20 07:31:30|2846.78|2846.78|2846.88|2846.88|2846.88|2846.88|2846.78|2846.78|0
1655710320000|2022-06-20 07:32:00|2846.78|2846.78|2846.67|2846.67|2846.78|2846.78|2846.67|2846.67|0
1655710330000|2022-06-20 07:32:10|2846.55|2846.55|2846.93|2846.93|2846.93|2846.93|2846.55|2846.55|0
1655710340000|2022-06-20 07:32:20|2846.68|2846.68|2846.48|2846.48|2846.68|2846.68|2846.48|2846.48|0
1655710350000|2022-06-20 07:32:30|2846.11|2846.11|2845.85|2845.85|2846.11|2846.11|2845.85|2845.85|0
1655710360000|2022-06-20 07:32:40|2845.79|2845.79|2845.79|2845.79|2845.79|2845.79|2845.79|2845.79|0
1655710370000|2022-06-20 07:32:50|2845.75|2845.75|2845.29|2845.29|2845.75|2845.75|2845.17|2845.17|0
1655710380000|2022-06-20 07:33:00|2844.92|2844.92|2843.55|2843.55|2844.92|2844.92|2843.55|2843.55|0
1655710390000|2022-06-20 07:33:10|2842.92|2842.92|2843.34|2843.34|2843.77|2843.77|2842.92|2842.92|0
1655710410000|2022-06-20 07:33:30|2843.44|2843.44|2843.34|2843.34|2843.44|2843.44|2843.34|2843.34|0
1655710420000|2022-06-20 07:33:40|2843.25|2843.25|2843.13|2843.13|2843.25|2843.25|2843.13|2843.13|0
1655710430000|2022-06-20 07:33:50|2842.96|2842.96|2842.79|2842.79|2842.96|2842.96|2842.79|2842.79|0
1655710440000|2022-06-20 07:34:00|2842.63|2842.63|2842.53|2842.53|2842.75|2842.75|2842.53|2842.53|0
1655710450000|2022-06-20 07:34:10|2842.75|2842.75|2843.21|2843.21|2843.21|2843.21|2842.75|2842.75|0
1655710460000|2022-06-20 07:34:20|2842.79|2842.79|2842.79|2842.79|2842.79|2842.79|2842.79|2842.79|0
1655710480000|2022-06-20 07:34:40|2843.21|2843.21|2843.46|2843.46|2843.46|2843.46|2843.21|2843.21|0
1655710490000|2022-06-20 07:34:50|2843.83|2843.83|2843.83|2843.83|2843.83|2843.83|2843.83|2843.83|0
1655710500000|2022-06-20 07:35:00|2843.52|2843.52|2843.52|2843.52|2843.52|2843.52|2843.52|2843.52|0
1655710530000|2022-06-20 07:35:30|2843.71|2843.71|2844.13|2844.13|2844.13|2844.13|2843.71|2843.71|0
1655710540000|2022-06-20 07:35:40|2844.25|2844.25|2844.13|2844.13|2844.5|2844.5|2844.13|2844.13|0
1655710550000|2022-06-20 07:35:50|2844|2844|2844.2|2844.2|2844.2|2844.2|2844|2844|0
1655710560000|2022-06-20 07:36:00|2843.7|2843.7|2843.91|2843.91|2843.91|2843.91|2843.7|2843.7|0
1655710570000|2022-06-20 07:36:10|2843.7|2843.7|2843.33|2843.33|2843.7|2843.7|2843.33|2843.33|0
1655710600000|2022-06-20 07:36:40|2843.21|2843.21|2843.21|2843.21|2843.21|2843.21|2843.21|2843.21|0
1655710610000|2022-06-20 07:36:50|2842.83|2842.83|2842.95|2842.95|2842.95|2842.95|2842.83|2842.83|0
1655710620000|2022-06-20 07:37:00|2843.05|2843.05|2842.37|2842.37|2843.05|2843.05|2842.37|2842.37|0
1655710640000|2022-06-20 07:37:20|2842.42|2842.42|2841.87|2841.87|2842.42|2842.42|2841.87|2841.87|0
1655710650000|2022-06-20 07:37:30|2841.19|2841.19|2841.19|2841.19|2841.19|2841.19|2841.19|2841.19|0
1655710660000|2022-06-20 07:37:40|2841.28|2841.28|2841.28|2841.28|2841.28|2841.28|2841.28|2841.28|0
1655710670000|2022-06-20 07:37:50|2841.41|2841.41|2841.5|2841.5|2841.5|2841.5|2841.41|2841.41|0
1655710700000|2022-06-20 07:38:20|2841.85|2841.85|2841.63|2841.63|2841.85|2841.85|2841.63|2841.63|0
1655710740000|2022-06-20 07:39:00|2841.52|2841.52|2841.35|2841.35|2841.52|2841.52|2841.35|2841.35|0
1655710760000|2022-06-20 07:39:20|2841.47|2841.47|2841.47|2841.47|2841.47|2841.47|2841.47|2841.47|0
1655710770000|2022-06-20 07:39:30|2841.38|2841.38|2841.38|2841.38|2841.38|2841.38|2841.38|2841.38|0
1655710780000|2022-06-20 07:39:40|2841.45|2841.45|2841.62|2841.62|2841.62|2841.62|2841.45|2841.45|0
1655710800000|2022-06-20 07:40:00|2841.47|2841.47|2841.48|2841.48|2841.67|2841.67|2841.47|2841.47|0
1655710820000|2022-06-20 07:40:20|2840.73|2840.73|2840.6|2840.6|2840.73|2840.73|2840.6|2840.6|0
1655710830000|2022-06-20 07:40:30|2840.74|2840.74|2841.38|2841.38|2841.38|2841.38|2840.74|2840.74|0
1655710840000|2022-06-20 07:40:40|2841.29|2841.29|2841.29|2841.29|2841.29|2841.29|2841.19|2841.19|0
1655710850000|2022-06-20 07:40:50|2841.19|2841.19|2841.42|2841.42|2841.48|2841.48|2841.19|2841.19|0
1655710860000|2022-06-20 07:41:00|2841.51|2841.51|2841.51|2841.51|2841.51|2841.51|2841.51|2841.51|0
1655710870000|2022-06-20 07:41:10|2841.76|2841.76|2841.73|2841.73|2841.9|2841.9|2841.73|2841.73|0
1655710880000|2022-06-20 07:41:20|2841.44|2841.44|2841.44|2841.44|2841.44|2841.44|2841.44|2841.44|0
1655710900000|2022-06-20 07:41:40|2841.23|2841.23|2841.29|2841.29|2841.29|2841.29|2841.23|2841.23|0
1655710910000|2022-06-20 07:41:50|2841.38|2841.38|2841.38|2841.38|2841.38|2841.38|2841.38|2841.38|0
1655710920000|2022-06-20 07:42:00|2841.48|2841.48|2841.77|2841.77|2841.77|2841.77|2841.48|2841.48|0
1655710930000|2022-06-20 07:42:10|2841.67|2841.67|2841.67|2841.67|2841.67|2841.67|2841.67|2841.67|0
1655710940000|2022-06-20 07:42:20|2841.64|2841.64|2841.64|2841.64|2841.73|2841.73|2841.64|2841.64|0
1655710970000|2022-06-20 07:42:50|2841.96|2841.96|2841.96|2841.96|2841.96|2841.96|2841.96|2841.96|0
1655710980000|2022-06-20 07:43:00|2841.99|2841.99|2841.99|2841.99|2841.99|2841.99|2841.99|2841.99|0
1655710990000|2022-06-20 07:43:10|2841.93|2841.93|2841.99|2841.99|2841.99|2841.99|2841.93|2841.93|0
1655711000000|2022-06-20 07:43:20|2841.69|2841.69|2841.83|2841.83|2841.83|2841.83|2841.69|2841.69|0
1655711010000|2022-06-20 07:43:30|2841.7|2841.7|2841.52|2841.52|2841.7|2841.7|2841.46|2841.46|0
1655711030000|2022-06-20 07:43:50|2841.58|2841.58|2841.58|2841.58|2841.58|2841.58|2841.58|2841.58|0
1655711040000|2022-06-20 07:44:00|2841.79|2841.79|2841.79|2841.79|2841.79|2841.79|2841.79|2841.79|0
1655711050000|2022-06-20 07:44:10|2841.42|2841.42|2841.35|2841.35|2841.42|2841.42|2841.35|2841.35|0
1655711070000|2022-06-20 07:44:30|2841.41|2841.41|2841.41|2841.41|2841.41|2841.41|2841.41|2841.41|0
1655711080000|2022-06-20 07:44:40|2841.47|2841.47|2841.47|2841.47|2841.47|2841.47|2841.47|2841.47|0
1655711090000|2022-06-20 07:44:50|2841.69|2841.69|2841.79|2841.79|2841.79|2841.79|2841.69|2841.69|0
1655711100000|2022-06-20 07:45:00|2841.9|2841.9|2841.98|2841.98|2841.98|2841.98|2841.9|2841.9|0
1655711110000|2022-06-20 07:45:10|2842.06|2842.06|2842.91|2842.91|2842.91|2842.91|2842.06|2842.06|0
1655711120000|2022-06-20 07:45:20|2843.4|2843.4|2843.4|2843.4|2843.4|2843.4|2843.4|2843.4|0
1655711130000|2022-06-20 07:45:30|2843.6|2843.6|2843.47|2843.47|2843.6|2843.6|2843.47|2843.47|0
1655711150000|2022-06-20 07:45:50|2843.55|2843.55|2843.34|2843.34|2843.55|2843.55|2843.34|2843.34|0
1655711160000|2022-06-20 07:46:00|2842.97|2842.97|2842.97|2842.97|2842.97|2842.97|2842.97|2842.97|0
1655711170000|2022-06-20 07:46:10|2843.06|2843.06|2843.16|2843.16|2843.16|2843.16|2843.06|2843.06|0
1655711210000|2022-06-20 07:46:50|2843.19|2843.19|2843.19|2843.19|2843.19|2843.19|2843.19|2843.19|0
1655711240000|2022-06-20 07:47:20|2843.04|2843.04|2843.19|2843.19|2843.19|2843.19|2843.04|2843.04|0
1655711250000|2022-06-20 07:47:30|2843.39|2843.39|2843.33|2843.33|2843.39|2843.39|2843.33|2843.33|0
1655711260000|2022-06-20 07:47:40|2843.19|2843.19|2842.97|2842.97|2843.19|2843.19|2842.97|2842.97|0
1655711280000|2022-06-20 07:48:00|2842.89|2842.89|2841.68|2841.68|2842.91|2842.91|2841.68|2841.68|0
1655711290000|2022-06-20 07:48:10|2841.72|2841.72|2841.12|2841.12|2841.72|2841.72|2841.12|2841.12|0
1655711300000|2022-06-20 07:48:20|2841.05|2841.05|2840.1|2840.1|2841.05|2841.05|2840.1|2840.1|0
1655711310000|2022-06-20 07:48:30|2839.94|2839.94|2839.05|2839.05|2840.07|2840.07|2839.05|2839.05|0
1655711320000|2022-06-20 07:48:40|2838.98|2838.98|2838.87|2838.87|2838.98|2838.98|2838.87|2838.87|0
1655711340000|2022-06-20 07:49:00|2838.69|2838.69|2838.6|2838.6|2838.69|2838.69|2838.6|2838.6|0
1655711350000|2022-06-20 07:49:10|2838.89|2838.89|2838.89|2838.89|2838.89|2838.89|2838.89|2838.89|0
1655711360000|2022-06-20 07:49:20|2838.95|2838.95|2838.89|2838.89|2838.95|2838.95|2838.89|2838.89|0
1655711380000|2022-06-20 07:49:40|2839.05|2839.05|2839.05|2839.05|2839.05|2839.05|2839.05|2839.05|0
1655711400000|2022-06-20 07:50:00|2839.2|2839.2|2839.32|2839.32|2839.32|2839.32|2839.2|2839.2|0
1655711410000|2022-06-20 07:50:10|2839.23|2839.23|2840.34|2840.34|2840.34|2840.34|2839.23|2839.23|0
1655711420000|2022-06-20 07:50:20|2840.49|2840.49|2840.62|2840.62|2840.88|2840.88|2840.49|2840.49|0
1655711440000|2022-06-20 07:50:40|2840.91|2840.91|2840.82|2840.82|2840.91|2840.91|2840.82|2840.82|0
1655711450000|2022-06-20 07:50:50|2840.96|2840.96|2840.96|2840.96|2840.96|2840.96|2840.96|2840.96|0
1655711460000|2022-06-20 07:51:00|2840.88|2840.88|2840.88|2840.88|2840.88|2840.88|2840.88|2840.88|0
1655711470000|2022-06-20 07:51:10|2841.03|2841.03|2841.03|2841.03|2841.03|2841.03|2841.03|2841.03|0
1655711490000|2022-06-20 07:51:30|2840.84|2840.84|2840.84|2840.84|2840.84|2840.84|2840.84|2840.84|0
1655711510000|2022-06-20 07:51:50|2840.89|2840.89|2840.89|2840.89|2840.89|2840.89|2840.89|2840.89|0
1655711530000|2022-06-20 07:52:10|2840.68|2840.68|2840.68|2840.68|2840.68|2840.68|2840.68|2840.68|0
1655711550000|2022-06-20 07:52:30|2840.49|2840.49|2840.49|2840.49|2840.49|2840.49|2840.49|2840.49|0
1655711560000|2022-06-20 07:52:40|2840.41|2840.41|2840.41|2840.41|2840.41|2840.41|2840.41|2840.41|0
1655711570000|2022-06-20 07:52:50|2840.42|2840.42|2840.4|2840.4|2840.49|2840.49|2840.4|2840.4|0
1655711580000|2022-06-20 07:53:00|2840.52|2840.52|2840.7|2840.7|2840.7|2840.7|2840.52|2840.52|0
1655711590000|2022-06-20 07:53:10|2840.65|2840.65|2840.65|2840.65|2840.65|2840.65|2840.65|2840.65|0
1655711600000|2022-06-20 07:53:20|2840.56|2840.56|2840.56|2840.56|2840.56|2840.56|2840.56|2840.56|0
1655711620000|2022-06-20 07:53:40|2840.49|2840.49|2840.49|2840.49|2840.49|2840.49|2840.49|2840.49|0
1655711640000|2022-06-20 07:54:00|2840.54|2840.54|2840.72|2840.72|2840.72|2840.72|2840.54|2840.54|0
1655711700000|2022-06-20 07:55:00|2840.57|2840.57|2840.8|2840.8|2840.8|2840.8|2840.55|2840.55|0
1655711710000|2022-06-20 07:55:10|2840.92|2840.92|2840.92|2840.92|2840.92|2840.92|2840.92|2840.92|0
1655711730000|2022-06-20 07:55:30|2840.54|2840.54|2840.54|2840.54|2840.54|2840.54|2840.54|2840.54|0
1655711750000|2022-06-20 07:55:50|2840.64|2840.64|2841.3|2841.3|2841.3|2841.3|2840.64|2840.64|0
1655711760000|2022-06-20 07:56:00|2841.56|2841.56|2841.56|2841.56|2841.56|2841.56|2841.56|2841.56|0
1655711770000|2022-06-20 07:56:10|2841.86|2841.86|2841.92|2841.92|2841.95|2841.95|2841.86|2841.86|0
1655711780000|2022-06-20 07:56:20|2842.05|2842.05|2842.05|2842.05|2842.05|2842.05|2842.05|2842.05|0
1655711810000|2022-06-20 07:56:50|2842.26|2842.26|2842.42|2842.42|2842.42|2842.42|2842.26|2842.26|0
1655711850000|2022-06-20 07:57:30|2842.46|2842.46|2842.13|2842.13|2842.46|2842.46|2842.13|2842.13|0
1655711890000|2022-06-20 07:58:10|2842.33|2842.33|2842.23|2842.23|2842.33|2842.33|2842.23|2842.23|0
1655711900000|2022-06-20 07:58:20|2843.73|2843.73|2844.03|2844.03|2844.1|2844.1|2843.73|2843.73|0
1655711910000|2022-06-20 07:58:30|2844.19|2844.19|2843.75|2843.75|2844.19|2844.19|2843.75|2843.75|0
1655711920000|2022-06-20 07:58:40|2843.88|2843.88|2844.17|2844.17|2844.17|2844.17|2843.88|2843.88|0
1655711930000|2022-06-20 07:58:50|2844.07|2844.07|2844.07|2844.07|2844.07|2844.07|2844.07|2844.07|0
1655711940000|2022-06-20 07:59:00|2844.5|2844.5|2844.57|2844.57|2844.57|2844.57|2844.5|2844.5|0
1655711950000|2022-06-20 07:59:10|2844.74|2844.74|2844.74|2844.74|2844.74|2844.74|2844.74|2844.74|0
1655711960000|2022-06-20 07:59:20|2844.41|2844.41|2844.52|2844.52|2844.52|2844.52|2844.41|2844.41|0
1655711990000|2022-06-20 07:59:50|2844.33|2844.33|2843.84|2843.84|2844.33|2844.33|2843.84|2843.84|0
1655712010000|2022-06-20 08:00:10|2844.09|2844.09|2844.16|2844.16|2844.16|2844.16|2844.09|2844.09|0
1655712020000|2022-06-20 08:00:20|2844.27|2844.27|2844.43|2844.43|2844.43|2844.43|2844.27|2844.27|0
1655712050000|2022-06-20 08:00:50|2844.65|2844.65|2844.65|2844.65|2844.65|2844.65|2844.65|2844.65|0
1655712100000|2022-06-20 08:01:40|2844.55|2844.55|2844.27|2844.27|2844.55|2844.55|2844.27|2844.27|0
1655712110000|2022-06-20 08:01:50|2843.84|2843.84|2843.84|2843.84|2843.84|2843.84|2843.84|2843.84|0
1655712120000|2022-06-20 08:02:00|2843.77|2843.77|2843.58|2843.58|2843.77|2843.77|2843.58|2843.58|0
1655712140000|2022-06-20 08:02:20|2843.77|2843.77|2843.68|2843.68|2843.77|2843.77|2843.68|2843.68|0
1655712190000|2022-06-20 08:03:10|2843.61|2843.61|2843.04|2843.04|2843.61|2843.61|2843.04|2843.04|0
1655712220000|2022-06-20 08:03:40|2842.8|2842.8|2842.73|2842.73|2842.8|2842.8|2842.73|2842.73|0
1655712230000|2022-06-20 08:03:50|2842.82|2842.82|2842.89|2842.89|2842.89|2842.89|2842.82|2842.82|0
1655712260000|2022-06-20 08:04:20|2842.67|2842.67|2842.67|2842.67|2842.67|2842.67|2842.67|2842.67|0
1655712300000|2022-06-20 08:05:00|2842.48|2842.48|2842.25|2842.25|2842.48|2842.48|2842.25|2842.25|0
1655712310000|2022-06-20 08:05:10|2842.35|2842.35|2841.89|2841.89|2842.35|2842.35|2841.89|2841.89|0
1655712320000|2022-06-20 08:05:20|2842.06|2842.06|2842.06|2842.06|2842.06|2842.06|2842.06|2842.06|0
1655712360000|2022-06-20 08:06:00|2842.81|2842.81|2842.81|2842.81|2842.81|2842.81|2842.81|2842.81|0
1655712380000|2022-06-20 08:06:20|2842.7|2842.7|2842.74|2842.74|2842.74|2842.74|2842.7|2842.7|0
1655712390000|2022-06-20 08:06:30|2843.06|2843.06|2843.07|2843.07|2843.13|2843.13|2843.06|2843.06|0
1655712420000|2022-06-20 08:07:00|2843.17|2843.17|2843.17|2843.17|2843.17|2843.17|2843.17|2843.17|0
1655712430000|2022-06-20 08:07:10|2843.23|2843.23|2843.34|2843.34|2843.34|2843.34|2843.23|2843.23|0
1655712440000|2022-06-20 08:07:20|2843.28|2843.28|2843.28|2843.28|2843.28|2843.28|2843.28|2843.28|0
1655712450000|2022-06-20 08:07:30|2843.27|2843.27|2843.27|2843.27|2843.27|2843.27|2843.27|2843.27|0
1655712460000|2022-06-20 08:07:40|2843.34|2843.34|2843.34|2843.34|2843.34|2843.34|2843.34|2843.34|0
1655712470000|2022-06-20 08:07:50|2843.25|2843.25|2842.98|2842.98|2843.25|2843.25|2842.98|2842.98|0
1655712480000|2022-06-20 08:08:00|2842.91|2842.91|2842.83|2842.83|2842.91|2842.91|2842.83|2842.83|0
1655712500000|2022-06-20 08:08:20|2842.89|2842.89|2842.89|2842.89|2842.89|2842.89|2842.89|2842.89|0
1655712510000|2022-06-20 08:08:30|2842.79|2842.79|2842.79|2842.79|2842.79|2842.79|2842.79|2842.79|0
1655712530000|2022-06-20 08:08:50|2843.7|2843.7|2843.97|2843.97|2844.06|2844.06|2843.7|2843.7|0
1655712540000|2022-06-20 08:09:00|2843.88|2843.88|2843.89|2843.89|2844.09|2844.09|2843.88|2843.88|0
1655712550000|2022-06-20 08:09:10|2844.02|2844.02|2844.02|2844.02|2844.02|2844.02|2844.02|2844.02|0
1655712590000|2022-06-20 08:09:50|2844.09|2844.09|2844.09|2844.09|2844.09|2844.09|2844.09|2844.09|0
1655712600000|2022-06-20 08:10:00|2843.99|2843.99|2843.99|2843.99|2843.99|2843.99|2843.99|2843.99|0
1655712610000|2022-06-20 08:10:10|2843.89|2843.89|2843.89|2843.89|2843.89|2843.89|2843.89|2843.89|0
1655712640000|2022-06-20 08:10:40|2843.8|2843.8|2843.8|2843.8|2843.8|2843.8|2843.8|2843.8|0
1655712660000|2022-06-20 08:11:00|2843.96|2843.96|2843.96|2843.96|2843.96|2843.96|2843.96|2843.96|0
1655712680000|2022-06-20 08:11:20|2844.16|2844.16|2843.95|2843.95|2844.16|2844.16|2843.95|2843.95|0
1655712690000|2022-06-20 08:11:30|2844.05|2844.05|2844.05|2844.05|2844.05|2844.05|2844.05|2844.05|0
1655712720000|2022-06-20 08:12:00|2844.34|2844.34|2843.7|2843.7|2844.34|2844.34|2843.7|2843.7|0
1655712730000|2022-06-20 08:12:10|2843.61|2843.61|2843.51|2843.51|2843.61|2843.61|2843.51|2843.51|0
1655712740000|2022-06-20 08:12:20|2843.35|2843.35|2843.68|2843.68|2843.84|2843.84|2843.35|2843.35|0
1655712760000|2022-06-20 08:12:40|2843.55|2843.55|2843.55|2843.55|2843.55|2843.55|2843.55|2843.55|0
1655712780000|2022-06-20 08:13:00|2844.05|2844.05|2843.83|2843.83|2844.05|2844.05|2843.83|2843.83|0
1655712790000|2022-06-20 08:13:10|2843.76|2843.76|2843.76|2843.76|2843.76|2843.76|2843.76|2843.76|0
1655712820000|2022-06-20 08:13:40|2844.01|2844.01|2844.26|2844.26|2844.26|2844.26|2844.01|2844.01|0
1655712830000|2022-06-20 08:13:50|2844.03|2844.03|2844.16|2844.16|2844.16|2844.16|2844.03|2844.03|0
1655712870000|2022-06-20 08:14:30|2844.01|2844.01|2844.04|2844.04|2844.04|2844.04|2843.99|2843.99|0
1655712880000|2022-06-20 08:14:40|2844.33|2844.33|2844.33|2844.33|2844.33|2844.33|2844.33|2844.33|0
1655712890000|2022-06-20 08:14:50|2844.54|2844.54|2844.82|2844.82|2844.82|2844.82|2844.54|2844.54|0
1655712910000|2022-06-20 08:15:10|2844.99|2844.99|2844.7|2844.7|2844.99|2844.99|2844.63|2844.63|0
1655712940000|2022-06-20 08:15:40|2844.62|2844.62|2844.04|2844.04|2844.62|2844.62|2844.04|2844.04|0
1655712950000|2022-06-20 08:15:50|2844.14|2844.14|2844.14|2844.14|2844.14|2844.14|2844.14|2844.14|0
1655713000000|2022-06-20 08:16:40|2843.99|2843.99|2842.99|2842.99|2843.99|2843.99|2842.99|2842.99|0
1655713010000|2022-06-20 08:16:50|2842.35|2842.35|2842.45|2842.45|2842.45|2842.45|2842.35|2842.35|0
1655713020000|2022-06-20 08:17:00|2842.28|2842.28|2842.28|2842.28|2842.28|2842.28|2842.28|2842.28|0
1655713030000|2022-06-20 08:17:10|2843.03|2843.03|2843.03|2843.03|2843.03|2843.03|2843.03|2843.03|0
1655713080000|2022-06-20 08:18:00|2842.78|2842.78|2843.16|2843.16|2843.16|2843.16|2842.78|2842.78|0
1655713100000|2022-06-20 08:18:20|2843.25|2843.25|2843.25|2843.25|2843.25|2843.25|2843.25|2843.25|0
1655713120000|2022-06-20 08:18:40|2843.08|2843.08|2842.99|2842.99|2843.08|2843.08|2842.99|2842.99|0
1655713140000|2022-06-20 08:19:00|2842.54|2842.54|2842.4|2842.4|2842.54|2842.54|2842.4|2842.4|0
1655713150000|2022-06-20 08:19:10|2842.24|2842.24|2841.62|2841.62|2842.24|2842.24|2841.62|2841.62|0
1655713170000|2022-06-20 08:19:30|2841.39|2841.39|2841.3|2841.3|2841.39|2841.39|2841.3|2841.3|0
1655713180000|2022-06-20 08:19:40|2841.21|2841.21|2840.14|2840.14|2841.21|2841.21|2840|2840|0
1655713190000|2022-06-20 08:19:50|2839.76|2839.76|2839.9|2839.9|2840.03|2840.03|2839.76|2839.76|0
1655713200000|2022-06-20 08:20:00|2839.71|2839.71|2839.73|2839.73|2839.73|2839.73|2839.64|2839.64|0
1655713220000|2022-06-20 08:20:20|2839.3|2839.3|2838.71|2838.71|2839.3|2839.3|2838.61|2838.61|0
1655713230000|2022-06-20 08:20:30|2838.46|2838.46|2837.21|2837.21|2838.46|2838.46|2837.21|2837.21|0
1655713250000|2022-06-20 08:20:50|2837|2837|2837.14|2837.14|2837.14|2837.14|2837|2837|0
1655713260000|2022-06-20 08:21:00|2837.06|2837.06|2836.39|2836.39|2837.06|2837.06|2836.39|2836.39|0
1655713280000|2022-06-20 08:21:20|2836.5|2836.5|2836.5|2836.5|2836.5|2836.5|2836.5|2836.5|0
1655713290000|2022-06-20 08:21:30|2835.87|2835.87|2835.62|2835.62|2835.87|2835.87|2835.62|2835.62|0
1655713300000|2022-06-20 08:21:40|2835.69|2835.69|2835.43|2835.43|2835.69|2835.69|2835.43|2835.43|0
1655713330000|2022-06-20 08:22:10|2835.33|2835.33|2835.07|2835.07|2835.33|2835.33|2835.07|2835.07|0
1655713350000|2022-06-20 08:22:30|2834.98|2834.98|2834.98|2834.98|2834.98|2834.98|2834.98|2834.98|0
1655713360000|2022-06-20 08:22:40|2835.23|2835.23|2835.23|2835.23|2835.23|2835.23|2835.23|2835.23|0
1655713380000|2022-06-20 08:23:00|2835.1|2835.1|2834.91|2834.91|2835.1|2835.1|2834.91|2834.91|0
1655713390000|2022-06-20 08:23:10|2834.78|2834.78|2834.78|2834.78|2834.78|2834.78|2834.78|2834.78|0
1655713400000|2022-06-20 08:23:20|2834.69|2834.69|2834.2|2834.2|2834.69|2834.69|2834.2|2834.2|0
1655713410000|2022-06-20 08:23:30|2834.3|2834.3|2834.3|2834.3|2834.3|2834.3|2834.3|2834.3|0
1655713420000|2022-06-20 08:23:40|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|0
1655713430000|2022-06-20 08:23:50|2834.02|2834.02|2834.02|2834.02|2834.02|2834.02|2834.02|2834.02|0
1655713440000|2022-06-20 08:24:00|2833.81|2833.81|2833.81|2833.81|2833.81|2833.81|2833.81|2833.81|0
1655713460000|2022-06-20 08:24:20|2833.43|2833.43|2833.43|2833.43|2833.43|2833.43|2833.43|2833.43|0
1655713470000|2022-06-20 08:24:30|2833.24|2833.24|2833.27|2833.27|2833.27|2833.27|2833.24|2833.24|0
1655713480000|2022-06-20 08:24:40|2833.23|2833.23|2833.23|2833.23|2833.23|2833.23|2833.23|2833.23|0
1655713500000|2022-06-20 08:25:00|2833.16|2833.16|2832.37|2832.37|2833.16|2833.16|2832.37|2832.37|0
1655713510000|2022-06-20 08:25:10|2832.12|2832.12|2831.5|2831.5|2832.12|2832.12|2831.5|2831.5|0
1655713520000|2022-06-20 08:25:20|2831.6|2831.6|2831.43|2831.43|2831.6|2831.6|2831.43|2831.43|0
1655713530000|2022-06-20 08:25:30|2831.37|2831.37|2831.09|2831.09|2831.37|2831.37|2831.09|2831.09|0
1655713540000|2022-06-20 08:25:40|2831.05|2831.05|2831.05|2831.05|2831.05|2831.05|2831.05|2831.05|0
1655713550000|2022-06-20 08:25:50|2830.9|2830.9|2830.9|2830.9|2830.9|2830.9|2830.9|2830.9|0
1655713560000|2022-06-20 08:26:00|2830.83|2830.83|2829.87|2829.87|2830.9|2830.9|2829.87|2829.87|0
1655713570000|2022-06-20 08:26:10|2829.97|2829.97|2830.06|2830.06|2830.06|2830.06|2829.97|2829.97|0
1655713580000|2022-06-20 08:26:20|2830.12|2830.12|2830.12|2830.12|2830.12|2830.12|2829.93|2829.93|0
1655713590000|2022-06-20 08:26:30|2830.28|2830.28|2830.09|2830.09|2830.28|2830.28|2830.09|2830.09|0
1655713600000|2022-06-20 08:26:40|2829.97|2829.97|2830.28|2830.28|2830.28|2830.28|2829.97|2829.97|0
1655713630000|2022-06-20 08:27:10|2830.37|2830.37|2830.37|2830.37|2830.37|2830.37|2830.37|2830.37|0
1655713660000|2022-06-20 08:27:40|2830.93|2830.93|2830.93|2830.93|2830.93|2830.93|2830.93|2830.93|0
1655713680000|2022-06-20 08:28:00|2830.84|2830.84|2830.84|2830.84|2830.84|2830.84|2830.84|2830.84|0
1655713690000|2022-06-20 08:28:10|2830.96|2830.96|2830.96|2830.96|2830.96|2830.96|2830.96|2830.96|0
1655713710000|2022-06-20 08:28:30|2830.79|2830.79|2830.67|2830.67|2830.79|2830.79|2830.63|2830.63|0
1655713720000|2022-06-20 08:28:40|2830.47|2830.47|2830.47|2830.47|2830.47|2830.47|2830.47|2830.47|0
1655713740000|2022-06-20 08:29:00|2830.55|2830.55|2830.58|2830.58|2830.58|2830.58|2830.51|2830.51|0
1655713760000|2022-06-20 08:29:20|2830.66|2830.66|2830.66|2830.66|2830.66|2830.66|2830.66|2830.66|0
1655713770000|2022-06-20 08:29:30|2830.48|2830.48|2830.48|2830.48|2830.48|2830.48|2830.48|2830.48|0
1655713780000|2022-06-20 08:29:40|2830.63|2830.63|2831.1|2831.1|2831.1|2831.1|2830.63|2830.63|0
1655713790000|2022-06-20 08:29:50|2831.31|2831.31|2831.65|2831.65|2831.65|2831.65|2831.31|2831.31|0
1655713800000|2022-06-20 08:30:00|2831.4|2831.4|2831.74|2831.74|2831.74|2831.74|2831.4|2831.4|0
1655713810000|2022-06-20 08:30:10|2831.63|2831.63|2831.63|2831.63|2831.63|2831.63|2831.63|2831.63|0
1655713820000|2022-06-20 08:30:20|2831.68|2831.68|2831.68|2831.68|2831.68|2831.68|2831.68|2831.68|0
1655713840000|2022-06-20 08:30:40|2831.59|2831.59|2831.68|2831.68|2831.68|2831.68|2831.59|2831.59|0
1655713850000|2022-06-20 08:30:50|2831.31|2831.31|2831.12|2831.12|2831.31|2831.31|2831.12|2831.12|0
1655713860000|2022-06-20 08:31:00|2831.23|2831.23|2831.23|2831.23|2831.23|2831.23|2831.23|2831.23|0
1655713870000|2022-06-20 08:31:10|2831.3|2831.3|2831.02|2831.02|2831.3|2831.3|2831.02|2831.02|0
1655713880000|2022-06-20 08:31:20|2830.77|2830.77|2830.77|2830.77|2830.77|2830.77|2830.77|2830.77|0
1655713890000|2022-06-20 08:31:30|2830.81|2830.81|2831.29|2831.29|2831.29|2831.29|2830.81|2830.81|0
1655713910000|2022-06-20 08:31:50|2831.49|2831.49|2831.58|2831.58|2831.58|2831.58|2831.49|2831.49|0
1655713920000|2022-06-20 08:32:00|2831.78|2831.78|2831.78|2831.78|2831.78|2831.78|2831.78|2831.78|0
1655713930000|2022-06-20 08:32:10|2832|2832|2832.24|2832.24|2832.24|2832.24|2832|2832|0
1655713940000|2022-06-20 08:32:20|2832.27|2832.27|2832.27|2832.27|2832.27|2832.27|2832.27|2832.27|0
1655713950000|2022-06-20 08:32:30|2832.14|2832.14|2832.14|2832.14|2832.14|2832.14|2832.14|2832.14|0
1655713970000|2022-06-20 08:32:50|2832.24|2832.24|2832.21|2832.21|2832.43|2832.43|2832.21|2832.21|0
1655713990000|2022-06-20 08:33:10|2832.43|2832.43|2832.43|2832.43|2832.43|2832.43|2832.43|2832.43|0
1655714000000|2022-06-20 08:33:20|2832.45|2832.45|2832.48|2832.48|2832.48|2832.48|2832.45|2832.45|0
1655714010000|2022-06-20 08:33:30|2832.38|2832.38|2832.31|2832.31|2832.51|2832.51|2832.31|2832.31|0
1655714020000|2022-06-20 08:33:40|2832.06|2832.06|2832.19|2832.19|2832.19|2832.19|2832.06|2832.06|0
1655714050000|2022-06-20 08:34:10|2832.26|2832.26|2833.16|2833.16|2833.16|2833.16|2832.26|2832.26|0
1655714060000|2022-06-20 08:34:20|2833.22|2833.22|2833.02|2833.02|2833.22|2833.22|2833.02|2833.02|0
1655714080000|2022-06-20 08:34:40|2832.91|2832.91|2832.87|2832.87|2832.91|2832.91|2832.81|2832.81|0
1655714090000|2022-06-20 08:34:50|2832.77|2832.77|2832.9|2832.9|2832.9|2832.9|2832.77|2832.77|0
1655714100000|2022-06-20 08:35:00|2832.61|2832.61|2832.61|2832.61|2832.61|2832.61|2832.61|2832.61|0
1655714110000|2022-06-20 08:35:10|2832.76|2832.76|2832.76|2832.76|2832.76|2832.76|2832.76|2832.76|0
1655714120000|2022-06-20 08:35:20|2832.84|2832.84|2832.95|2832.95|2833.04|2833.04|2832.84|2832.84|0
1655714130000|2022-06-20 08:35:30|2832.82|2832.82|2832.19|2832.19|2832.82|2832.82|2832.19|2832.19|0
1655714150000|2022-06-20 08:35:50|2832|2832|2831.89|2831.89|2832|2832|2831.89|2831.89|0
1655714160000|2022-06-20 08:36:00|2832.08|2832.08|2831.98|2831.98|2832.08|2832.08|2831.9|2831.9|0
1655714180000|2022-06-20 08:36:20|2831.91|2831.91|2832.05|2832.05|2832.05|2832.05|2831.91|2831.91|0
1655714190000|2022-06-20 08:36:30|2832.18|2832.18|2832.18|2832.18|2832.18|2832.18|2832.18|2832.18|0
1655714220000|2022-06-20 08:37:00|2832.65|2832.65|2832.74|2832.74|2832.74|2832.74|2832.65|2832.65|0
1655714230000|2022-06-20 08:37:10|2832.81|2832.81|2832.91|2832.91|2832.95|2832.95|2832.81|2832.81|0
1655714240000|2022-06-20 08:37:20|2832.86|2832.86|2832.95|2832.95|2832.95|2832.95|2832.86|2832.86|0
1655714260000|2022-06-20 08:37:40|2833.33|2833.33|2833.33|2833.33|2833.33|2833.33|2833.33|2833.33|0
1655714270000|2022-06-20 08:37:50|2833.45|2833.45|2834.6|2834.6|2834.6|2834.6|2833.45|2833.45|0
1655714280000|2022-06-20 08:38:00|2834.51|2834.51|2834.7|2834.7|2834.7|2834.7|2834.51|2834.51|0
1655714340000|2022-06-20 08:39:00|2834.99|2834.99|2835.32|2835.32|2835.51|2835.51|2834.99|2834.99|0
1655714360000|2022-06-20 08:39:20|2835.42|2835.42|2835.42|2835.42|2835.42|2835.42|2835.42|2835.42|0
1655714390000|2022-06-20 08:39:50|2836.29|2836.29|2836.39|2836.39|2836.5|2836.5|2836.29|2836.29|0
1655714430000|2022-06-20 08:40:30|2836.59|2836.59|2836.59|2836.59|2836.59|2836.59|2836.59|2836.59|0
1655714440000|2022-06-20 08:40:40|2836.68|2836.68|2836.76|2836.76|2836.76|2836.76|2836.68|2836.68|0
1655714450000|2022-06-20 08:40:50|2836.9|2836.9|2836.9|2836.9|2836.9|2836.9|2836.9|2836.9|0
1655714470000|2022-06-20 08:41:10|2836.97|2836.97|2837.11|2837.11|2837.11|2837.11|2836.97|2836.97|0
1655714480000|2022-06-20 08:41:20|2837.01|2837.01|2837.21|2837.21|2837.21|2837.21|2837.01|2837.01|0
1655714490000|2022-06-20 08:41:30|2837.31|2837.31|2837.31|2837.31|2837.31|2837.31|2837.31|2837.31|0
1655714500000|2022-06-20 08:41:40|2837.38|2837.38|2837.04|2837.04|2837.38|2837.38|2837.04|2837.04|0
1655714510000|2022-06-20 08:41:50|2837.29|2837.29|2837.29|2837.29|2837.29|2837.29|2837.29|2837.29|0
1655714520000|2022-06-20 08:42:00|2837.19|2837.19|2837.19|2837.19|2837.19|2837.19|2837.19|2837.19|0
1655714540000|2022-06-20 08:42:20|2837.34|2837.34|2837.24|2837.24|2837.34|2837.34|2837.24|2837.24|0
1655714550000|2022-06-20 08:42:30|2837.34|2837.34|2837.34|2837.34|2837.34|2837.34|2837.34|2837.34|0
1655714560000|2022-06-20 08:42:40|2837.43|2837.43|2837.31|2837.31|2837.43|2837.43|2837.31|2837.31|0
1655714570000|2022-06-20 08:42:50|2837.21|2837.21|2837.21|2837.21|2837.21|2837.21|2837.21|2837.21|0
1655714590000|2022-06-20 08:43:10|2837.12|2837.12|2837.12|2837.12|2837.12|2837.12|2837.12|2837.12|0
1655714630000|2022-06-20 08:43:50|2837.02|2837.02|2836.92|2836.92|2837.02|2837.02|2836.92|2836.92|0
1655714640000|2022-06-20 08:44:00|2837.12|2837.12|2837.12|2837.12|2837.12|2837.12|2837.12|2837.12|0
1655714650000|2022-06-20 08:44:10|2837.22|2837.22|2837.22|2837.22|2837.22|2837.22|2837.22|2837.22|0
1655714660000|2022-06-20 08:44:20|2837.89|2837.89|2837.89|2837.89|2837.89|2837.89|2837.89|2837.89|0
1655714670000|2022-06-20 08:44:30|2837.74|2837.74|2836.96|2836.96|2837.74|2837.74|2836.96|2836.96|0
1655714680000|2022-06-20 08:44:40|2837.16|2837.16|2837.16|2837.16|2837.16|2837.16|2837.16|2837.16|0
1655714700000|2022-06-20 08:45:00|2836.87|2836.87|2836.4|2836.4|2836.87|2836.87|2836.4|2836.4|0
1655714710000|2022-06-20 08:45:10|2836.26|2836.26|2836.08|2836.08|2836.26|2836.26|2836.04|2836.04|0
1655714720000|2022-06-20 08:45:20|2836.17|2836.17|2836.32|2836.32|2836.42|2836.42|2836.17|2836.17|0
1655714730000|2022-06-20 08:45:30|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|0
1655714760000|2022-06-20 08:46:00|2836.27|2836.27|2836.19|2836.19|2836.27|2836.27|2836.19|2836.19|0
1655714770000|2022-06-20 08:46:10|2836.07|2836.07|2836.07|2836.07|2836.07|2836.07|2836.07|2836.07|0
1655714780000|2022-06-20 08:46:20|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|0
1655714790000|2022-06-20 08:46:30|2836.33|2836.33|2836.33|2836.33|2836.43|2836.43|2836.33|2836.33|0
1655714840000|2022-06-20 08:47:20|2836.95|2836.95|2836.96|2836.96|2837.05|2837.05|2836.95|2836.95|0
1655714870000|2022-06-20 08:47:50|2836.87|2836.87|2836.17|2836.17|2836.87|2836.87|2836.17|2836.17|0
1655714880000|2022-06-20 08:48:00|2836.27|2836.27|2836.22|2836.22|2836.27|2836.27|2836.22|2836.22|0
1655714890000|2022-06-20 08:48:10|2836.03|2836.03|2836.03|2836.03|2836.03|2836.03|2836.03|2836.03|0
1655714920000|2022-06-20 08:48:40|2836.1|2836.1|2836.1|2836.1|2836.1|2836.1|2836.1|2836.1|0
1655714940000|2022-06-20 08:49:00|2835.92|2835.92|2835.67|2835.67|2835.92|2835.92|2835.67|2835.67|0
1655714960000|2022-06-20 08:49:20|2835.58|2835.58|2835.48|2835.48|2835.58|2835.58|2835.48|2835.48|0
1655714980000|2022-06-20 08:49:40|2835.52|2835.52|2835.47|2835.47|2835.52|2835.52|2835.47|2835.47|0
1655714990000|2022-06-20 08:49:50|2835.39|2835.39|2835.42|2835.42|2835.42|2835.42|2835.39|2835.39|0
1655715000000|2022-06-20 08:50:00|2835.39|2835.39|2835.39|2835.39|2835.39|2835.39|2835.39|2835.39|0
1655715010000|2022-06-20 08:50:10|2835.29|2835.29|2835.29|2835.29|2835.29|2835.29|2835.29|2835.29|0
1655715020000|2022-06-20 08:50:20|2835.48|2835.48|2835.48|2835.48|2835.48|2835.48|2835.48|2835.48|0
1655715030000|2022-06-20 08:50:30|2835.39|2835.39|2835.39|2835.39|2835.39|2835.39|2835.39|2835.39|0
1655715040000|2022-06-20 08:50:40|2835.48|2835.48|2835.48|2835.48|2835.48|2835.48|2835.48|2835.48|0
1655715050000|2022-06-20 08:50:50|2835.34|2835.34|2835.34|2835.34|2835.34|2835.34|2835.34|2835.34|0
1655715070000|2022-06-20 08:51:10|2835.24|2835.24|2835.24|2835.24|2835.24|2835.24|2835.24|2835.24|0
1655715110000|2022-06-20 08:51:50|2834.99|2834.99|2834.99|2834.99|2834.99|2834.99|2834.99|2834.99|0
1655715120000|2022-06-20 08:52:00|2835.05|2835.05|2835.05|2835.05|2835.05|2835.05|2835.05|2835.05|0
1655715130000|2022-06-20 08:52:10|2835|2835|2835|2835|2835|2835|2835|2835|0
1655715140000|2022-06-20 08:52:20|2834.93|2834.93|2834.93|2834.93|2834.93|2834.93|2834.93|2834.93|0
1655715150000|2022-06-20 08:52:30|2834.78|2834.78|2834.45|2834.45|2834.78|2834.78|2834.45|2834.45|0
1655715160000|2022-06-20 08:52:40|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|0
1655715180000|2022-06-20 08:53:00|2834.44|2834.44|2834.37|2834.37|2834.44|2834.44|2834.37|2834.37|0
1655715190000|2022-06-20 08:53:10|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|0
1655715220000|2022-06-20 08:53:40|2834.23|2834.23|2834.33|2834.33|2834.33|2834.33|2834.23|2834.23|0
1655715260000|2022-06-20 08:54:20|2834.23|2834.23|2834.31|2834.31|2834.31|2834.31|2834.06|2834.06|0
1655715280000|2022-06-20 08:54:40|2834.21|2834.21|2834.26|2834.26|2834.26|2834.26|2834.14|2834.14|0
1655715300000|2022-06-20 08:55:00|2834.31|2834.31|2834.31|2834.31|2834.31|2834.31|2834.31|2834.31|0
1655715310000|2022-06-20 08:55:10|2834.24|2834.24|2834.24|2834.24|2834.24|2834.24|2834.24|2834.24|0
1655715340000|2022-06-20 08:55:40|2834.33|2834.33|2834.59|2834.59|2834.67|2834.67|2834.33|2834.33|0
1655715360000|2022-06-20 08:56:00|2834.34|2834.34|2834.34|2834.34|2834.34|2834.34|2834.34|2834.34|0
1655715390000|2022-06-20 08:56:30|2834.44|2834.44|2833.89|2833.89|2834.44|2834.44|2833.89|2833.89|0
1655715400000|2022-06-20 08:56:40|2833.94|2833.94|2833.94|2833.94|2833.94|2833.94|2833.94|2833.94|0
1655715410000|2022-06-20 08:56:50|2833.99|2833.99|2833.99|2833.99|2833.99|2833.99|2833.99|2833.99|0
1655715420000|2022-06-20 08:57:00|2834.13|2834.13|2834.04|2834.04|2834.13|2834.13|2833.93|2833.93|0
1655715460000|2022-06-20 08:57:40|2833.75|2833.75|2833.75|2833.75|2833.75|2833.75|2833.75|2833.75|0
1655715480000|2022-06-20 08:58:00|2833.58|2833.58|2833.33|2833.33|2833.58|2833.58|2833.33|2833.33|0
1655715500000|2022-06-20 08:58:20|2833.41|2833.41|2833.41|2833.41|2833.41|2833.41|2833.41|2833.41|0
1655715540000|2022-06-20 08:59:00|2833.15|2833.15|2833.15|2833.15|2833.15|2833.15|2833.15|2833.15|0
1655715560000|2022-06-20 08:59:20|2832.8|2832.8|2832.6|2832.6|2832.8|2832.8|2832.6|2832.6|0
1655715570000|2022-06-20 08:59:30|2832.33|2832.33|2832.23|2832.23|2832.33|2832.33|2832.23|2832.23|0
1655715590000|2022-06-20 08:59:50|2832.13|2832.13|2831.86|2831.86|2832.13|2832.13|2831.86|2831.86|0
1655715600000|2022-06-20 09:00:00|2831.66|2831.66|2830.12|2830.12|2831.66|2831.66|2830.12|2830.12|0
1655715610000|2022-06-20 09:00:10|2830.06|2830.06|2830.31|2830.31|2830.31|2830.31|2830.06|2830.06|0
1655715620000|2022-06-20 09:00:20|2830.28|2830.28|2830.52|2830.52|2830.52|2830.52|2830.28|2830.28|0
1655715630000|2022-06-20 09:00:30|2830.62|2830.62|2830.62|2830.62|2830.62|2830.62|2830.62|2830.62|0
1655715640000|2022-06-20 09:00:40|2830.3|2830.3|2830.3|2830.3|2830.3|2830.3|2830.3|2830.3|0
1655715650000|2022-06-20 09:00:50|2829.98|2829.98|2829.78|2829.78|2829.98|2829.98|2829.78|2829.78|0
1655715660000|2022-06-20 09:01:00|2829.61|2829.61|2829.49|2829.49|2829.61|2829.61|2829.49|2829.49|0
1655715670000|2022-06-20 09:01:10|2829.42|2829.42|2829.42|2829.42|2829.42|2829.42|2829.42|2829.42|0
1655715680000|2022-06-20 09:01:20|2829.35|2829.35|2828.53|2828.53|2829.35|2829.35|2828.53|2828.53|0
1655715690000|2022-06-20 09:01:30|2828.58|2828.58|2828.47|2828.47|2828.58|2828.58|2828.47|2828.47|0
1655715710000|2022-06-20 09:01:50|2828.28|2828.28|2828.21|2828.21|2828.28|2828.28|2828.21|2828.21|0
1655715730000|2022-06-20 09:02:10|2828.08|2828.08|2828.08|2828.08|2828.08|2828.08|2828.08|2828.08|0
1655715740000|2022-06-20 09:02:20|2828.02|2828.02|2827.95|2827.95|2828.02|2828.02|2827.95|2827.95|0
1655715760000|2022-06-20 09:02:40|2827.73|2827.73|2827.47|2827.47|2827.73|2827.73|2827.47|2827.47|0
1655715770000|2022-06-20 09:02:50|2827.63|2827.63|2827.63|2827.63|2827.63|2827.63|2827.63|2827.63|0
1655715790000|2022-06-20 09:03:10|2827.82|2827.82|2827.92|2827.92|2827.92|2827.92|2827.82|2827.82|0
1655715800000|2022-06-20 09:03:20|2828|2828|2828|2828|2828|2828|2828|2828|0
1655715810000|2022-06-20 09:03:30|2828.12|2828.12|2828.12|2828.12|2828.12|2828.12|2828.12|2828.12|0
1655715840000|2022-06-20 09:04:00|2827.79|2827.79|2827.54|2827.54|2827.79|2827.79|2827.41|2827.41|0
1655715850000|2022-06-20 09:04:10|2827.44|2827.44|2826.48|2826.48|2827.49|2827.49|2826.48|2826.48|0
1655715860000|2022-06-20 09:04:20|2826.42|2826.42|2825.68|2825.68|2826.42|2826.42|2825.61|2825.61|0
1655715870000|2022-06-20 09:04:30|2824.68|2824.68|2824.68|2824.68|2824.68|2824.68|2824.68|2824.68|0
1655715880000|2022-06-20 09:04:40|2824.61|2824.61|2824.61|2824.61|2824.61|2824.61|2824.61|2824.61|0
1655715900000|2022-06-20 09:05:00|2824.71|2824.71|2824.41|2824.41|2824.71|2824.71|2824.41|2824.41|0
1655715910000|2022-06-20 09:05:10|2824.43|2824.43|2824.3|2824.3|2824.43|2824.43|2824.3|2824.3|0
1655715920000|2022-06-20 09:05:20|2824.4|2824.4|2824.77|2824.77|2824.77|2824.77|2824.4|2824.4|0
1655715970000|2022-06-20 09:06:10|2825.16|2825.16|2825.16|2825.16|2825.16|2825.16|2825.16|2825.16|0
1655715980000|2022-06-20 09:06:20|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|0
1655716020000|2022-06-20 09:07:00|2825.23|2825.23|2825.23|2825.23|2825.23|2825.23|2825.23|2825.23|0
1655716050000|2022-06-20 09:07:30|2825.17|2825.17|2825.17|2825.17|2825.17|2825.17|2825.17|2825.17|0
1655716070000|2022-06-20 09:07:50|2825.24|2825.24|2823.87|2823.87|2825.24|2825.24|2823.67|2823.67|0
1655716080000|2022-06-20 09:08:00|2823.65|2823.65|2823.65|2823.65|2823.65|2823.65|2823.65|2823.65|0
1655716090000|2022-06-20 09:08:10|2823.59|2823.59|2822.6|2822.6|2823.59|2823.59|2822.39|2822.39|0
1655716100000|2022-06-20 09:08:20|2822.35|2822.35|2822.24|2822.24|2822.35|2822.35|2822.24|2822.24|0
1655716120000|2022-06-20 09:08:40|2822.61|2822.61|2822.61|2822.61|2822.61|2822.61|2822.61|2822.61|0
1655716170000|2022-06-20 09:09:30|2822.37|2822.37|2822.56|2822.56|2822.61|2822.61|2822.37|2822.37|0
1655716180000|2022-06-20 09:09:40|2822.47|2822.47|2822.47|2822.47|2822.47|2822.47|2822.47|2822.47|0
1655716190000|2022-06-20 09:09:50|2822.59|2822.59|2822.45|2822.45|2822.59|2822.59|2822.45|2822.45|0
1655716200000|2022-06-20 09:10:00|2822.5|2822.5|2822.23|2822.23|2822.5|2822.5|2822.23|2822.23|0
1655716220000|2022-06-20 09:10:20|2822.12|2822.12|2822.12|2822.12|2822.12|2822.12|2822.12|2822.12|0
1655716240000|2022-06-20 09:10:40|2822.08|2822.08|2822.08|2822.08|2822.08|2822.08|2822.08|2822.08|0
1655716250000|2022-06-20 09:10:50|2821.89|2821.89|2821.89|2821.89|2821.89|2821.89|2821.89|2821.89|0
1655716270000|2022-06-20 09:11:10|2821.82|2821.82|2821.82|2821.82|2821.82|2821.82|2821.82|2821.82|0
1655716290000|2022-06-20 09:11:30|2821.73|2821.73|2821.55|2821.55|2821.73|2821.73|2821.55|2821.55|0
1655716300000|2022-06-20 09:11:40|2821.48|2821.48|2823.39|2823.39|2823.39|2823.39|2821.48|2821.48|0
1655716310000|2022-06-20 09:11:50|2823.51|2823.51|2823.51|2823.51|2823.51|2823.51|2823.51|2823.51|0
1655716330000|2022-06-20 09:12:10|2823.44|2823.44|2823.27|2823.27|2823.44|2823.44|2823.27|2823.27|0
1655716360000|2022-06-20 09:12:40|2823.61|2823.61|2823.66|2823.66|2823.66|2823.66|2823.61|2823.61|0
1655716370000|2022-06-20 09:12:50|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|0
1655716380000|2022-06-20 09:13:00|2824.25|2824.25|2824.42|2824.42|2824.47|2824.47|2824.25|2824.25|0
1655716390000|2022-06-20 09:13:10|2824.52|2824.52|2824.66|2824.66|2824.66|2824.66|2824.52|2824.52|0
1655716430000|2022-06-20 09:13:50|2824.16|2824.16|2824.16|2824.16|2824.16|2824.16|2824.16|2824.16|0
1655716440000|2022-06-20 09:14:00|2824.09|2824.09|2822.99|2822.99|2824.09|2824.09|2822.99|2822.99|0
1655716450000|2022-06-20 09:14:10|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|0
1655716460000|2022-06-20 09:14:20|2822.79|2822.79|2822.89|2822.89|2822.89|2822.89|2822.7|2822.7|0
1655716470000|2022-06-20 09:14:30|2822.93|2822.93|2822.86|2822.86|2822.93|2822.93|2822.86|2822.86|0
1655716480000|2022-06-20 09:14:40|2822.76|2822.76|2822.86|2822.86|2822.86|2822.86|2822.76|2822.76|0
1655716490000|2022-06-20 09:14:50|2822.76|2822.76|2822.89|2822.89|2822.89|2822.89|2822.76|2822.76|0
1655716500000|2022-06-20 09:15:00|2822.86|2822.86|2822.37|2822.37|2822.86|2822.86|2822.31|2822.31|0
1655716510000|2022-06-20 09:15:10|2822.42|2822.42|2822.42|2822.42|2822.42|2822.42|2822.42|2822.42|0
1655716520000|2022-06-20 09:15:20|2822.37|2822.37|2822.37|2822.37|2822.37|2822.37|2822.37|2822.37|0
1655716550000|2022-06-20 09:15:50|2822.42|2822.42|2822.42|2822.42|2822.42|2822.42|2822.42|2822.42|0
1655716560000|2022-06-20 09:16:00|2822.29|2822.29|2822.41|2822.41|2822.41|2822.41|2822.22|2822.22|0
1655716570000|2022-06-20 09:16:10|2822.22|2822.22|2822.32|2822.32|2822.32|2822.32|2822.22|2822.22|0
1655716580000|2022-06-20 09:16:20|2821.98|2821.98|2821.9|2821.9|2821.98|2821.98|2821.9|2821.9|0
1655716600000|2022-06-20 09:16:40|2822.27|2822.27|2822.37|2822.37|2822.37|2822.37|2822.27|2822.27|0
1655716620000|2022-06-20 09:17:00|2822.41|2822.41|2822.97|2822.97|2822.97|2822.97|2822.41|2822.41|0
1655716630000|2022-06-20 09:17:10|2823.31|2823.31|2823.47|2823.47|2823.47|2823.47|2823.31|2823.31|0
1655716640000|2022-06-20 09:17:20|2823.42|2823.42|2823.45|2823.45|2823.45|2823.45|2823.3|2823.3|0
1655716650000|2022-06-20 09:17:30|2823.52|2823.52|2823.52|2823.52|2823.52|2823.52|2823.52|2823.52|0
1655716660000|2022-06-20 09:17:40|2823.41|2823.41|2823.41|2823.41|2823.41|2823.41|2823.41|2823.41|0
1655716710000|2022-06-20 09:18:30|2823.45|2823.45|2823.47|2823.47|2823.57|2823.57|2823.45|2823.45|0
1655716730000|2022-06-20 09:18:50|2823.36|2823.36|2823.89|2823.89|2823.89|2823.89|2823.36|2823.36|0
1655716760000|2022-06-20 09:19:20|2823.8|2823.8|2823.8|2823.8|2823.8|2823.8|2823.8|2823.8|0
1655716770000|2022-06-20 09:19:30|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|0
1655716780000|2022-06-20 09:19:40|2823.83|2823.83|2823.75|2823.75|2823.83|2823.83|2823.75|2823.75|0
1655716790000|2022-06-20 09:19:50|2824.15|2824.15|2823.92|2823.92|2824.15|2824.15|2823.92|2823.92|0
1655716820000|2022-06-20 09:20:20|2824.16|2824.16|2824.04|2824.04|2824.16|2824.16|2824.04|2824.04|0
1655716830000|2022-06-20 09:20:30|2824.12|2824.12|2824.06|2824.06|2824.12|2824.12|2823.92|2823.92|0
1655716840000|2022-06-20 09:20:40|2823.74|2823.74|2823.6|2823.6|2823.74|2823.74|2823.6|2823.6|0
1655716850000|2022-06-20 09:20:50|2823.74|2823.74|2823.74|2823.74|2823.74|2823.74|2823.74|2823.74|0
1655716860000|2022-06-20 09:21:00|2823.61|2823.61|2823.61|2823.61|2823.61|2823.61|2823.61|2823.61|0
1655716880000|2022-06-20 09:21:20|2823.42|2823.42|2823.51|2823.51|2823.51|2823.51|2823.42|2823.42|0
1655716890000|2022-06-20 09:21:30|2823.61|2823.61|2823.61|2823.61|2823.61|2823.61|2823.61|2823.61|0
1655716900000|2022-06-20 09:21:40|2823.7|2823.7|2823.7|2823.7|2823.7|2823.7|2823.7|2823.7|0
1655716910000|2022-06-20 09:21:50|2823.67|2823.67|2823.67|2823.67|2823.67|2823.67|2823.67|2823.67|0
1655716920000|2022-06-20 09:22:00|2823.57|2823.57|2823.57|2823.57|2823.57|2823.57|2823.57|2823.57|0
1655716930000|2022-06-20 09:22:10|2823.82|2823.82|2823.82|2823.82|2823.82|2823.82|2823.82|2823.82|0
1655716950000|2022-06-20 09:22:30|2824.11|2824.11|2824.28|2824.28|2824.37|2824.37|2824.11|2824.11|0
1655716960000|2022-06-20 09:22:40|2824.18|2824.18|2824.18|2824.18|2824.18|2824.18|2824.18|2824.18|0
1655717000000|2022-06-20 09:23:20|2824.03|2824.03|2823.93|2823.93|2824.03|2824.03|2823.81|2823.81|0
1655717060000|2022-06-20 09:24:20|2824.08|2824.08|2824.08|2824.08|2824.08|2824.08|2823.79|2823.79|0
1655717070000|2022-06-20 09:24:30|2824.15|2824.15|2824.19|2824.19|2824.23|2824.23|2824.15|2824.15|0
1655717080000|2022-06-20 09:24:40|2824.29|2824.29|2824.42|2824.42|2824.42|2824.42|2824.29|2824.29|0
1655717090000|2022-06-20 09:24:50|2824.54|2824.54|2824.29|2824.29|2824.54|2824.54|2824.29|2824.29|0
1655717100000|2022-06-20 09:25:00|2824.37|2824.37|2824.37|2824.37|2824.37|2824.37|2824.37|2824.37|0
1655717110000|2022-06-20 09:25:10|2824.29|2824.29|2824.29|2824.29|2824.29|2824.29|2824.29|2824.29|0
1655717150000|2022-06-20 09:25:50|2824.17|2824.17|2824.17|2824.17|2824.17|2824.17|2824.17|2824.17|0
1655717170000|2022-06-20 09:26:10|2824.28|2824.28|2824.47|2824.47|2824.47|2824.47|2824.28|2824.28|0
1655717200000|2022-06-20 09:26:40|2824.37|2824.37|2824.37|2824.37|2824.5|2824.5|2824.37|2824.37|0
1655717210000|2022-06-20 09:26:50|2824.47|2824.47|2824.47|2824.47|2824.47|2824.47|2824.47|2824.47|0
1655717230000|2022-06-20 09:27:10|2824.52|2824.52|2824.52|2824.52|2824.52|2824.52|2824.52|2824.52|0
1655717240000|2022-06-20 09:27:20|2824.56|2824.56|2824.65|2824.65|2824.65|2824.65|2824.56|2824.56|0
1655717290000|2022-06-20 09:28:10|2824.56|2824.56|2824.46|2824.46|2824.56|2824.56|2824.46|2824.46|0
1655717300000|2022-06-20 09:28:20|2824.71|2824.71|2824.88|2824.88|2824.88|2824.88|2824.71|2824.71|0
1655717310000|2022-06-20 09:28:30|2824.77|2824.77|2824.77|2824.77|2824.77|2824.77|2824.77|2824.77|0
1655717320000|2022-06-20 09:28:40|2824.66|2824.66|2824.66|2824.66|2824.66|2824.66|2824.66|2824.66|0
1655717330000|2022-06-20 09:28:50|2824.76|2824.76|2824.76|2824.76|2824.76|2824.76|2824.76|2824.76|0
1655717340000|2022-06-20 09:29:00|2824.39|2824.39|2824.14|2824.14|2824.39|2824.39|2824.14|2824.14|0
1655717350000|2022-06-20 09:29:10|2824.26|2824.26|2824.63|2824.63|2824.63|2824.63|2824.26|2824.26|0
1655717360000|2022-06-20 09:29:20|2824.73|2824.73|2825.02|2825.02|2825.02|2825.02|2824.73|2824.73|0
1655717370000|2022-06-20 09:29:30|2824.95|2824.95|2824.95|2824.95|2824.95|2824.95|2824.95|2824.95|0
1655717380000|2022-06-20 09:29:40|2824.88|2824.88|2824.54|2824.54|2825.01|2825.01|2824.47|2824.47|0
1655717390000|2022-06-20 09:29:50|2824.47|2824.47|2824.39|2824.39|2824.54|2824.54|2824.39|2824.39|0
1655717400000|2022-06-20 09:30:00|2824.22|2824.22|2824.22|2824.22|2824.22|2824.22|2824.22|2824.22|0
1655717420000|2022-06-20 09:30:20|2824.32|2824.32|2824.47|2824.47|2824.54|2824.54|2824.32|2824.32|0
1655717440000|2022-06-20 09:30:40|2824.56|2824.56|2824.66|2824.66|2824.66|2824.66|2824.56|2824.56|0
1655717480000|2022-06-20 09:31:20|2824.59|2824.59|2824.59|2824.59|2824.59|2824.59|2824.59|2824.59|0
1655717490000|2022-06-20 09:31:30|2823.47|2823.47|2822.9|2822.9|2823.47|2823.47|2822.9|2822.9|0
1655717520000|2022-06-20 09:32:00|2823.25|2823.25|2823.25|2823.25|2823.25|2823.25|2823.25|2823.25|0
1655717550000|2022-06-20 09:32:30|2823.31|2823.31|2823.31|2823.31|2823.31|2823.31|2823.31|2823.31|0
1655717560000|2022-06-20 09:32:40|2823.56|2823.56|2823.56|2823.56|2823.56|2823.56|2823.56|2823.56|0
1655717570000|2022-06-20 09:32:50|2823.89|2823.89|2823.89|2823.89|2823.89|2823.89|2823.89|2823.89|0
1655717580000|2022-06-20 09:33:00|2823.85|2823.85|2823.85|2823.85|2823.85|2823.85|2823.85|2823.85|0
1655717610000|2022-06-20 09:33:30|2823.74|2823.74|2823.74|2823.74|2823.74|2823.74|2823.74|2823.74|0
1655717620000|2022-06-20 09:33:40|2823.42|2823.42|2823.29|2823.29|2823.42|2823.42|2823.22|2823.22|0
1655717640000|2022-06-20 09:34:00|2823.16|2823.16|2822.79|2822.79|2823.16|2823.16|2822.79|2822.79|0
1655717650000|2022-06-20 09:34:10|2822.69|2822.69|2822.51|2822.51|2822.89|2822.89|2822.47|2822.47|0
1655717660000|2022-06-20 09:34:20|2822.6|2822.6|2822.69|2822.69|2822.69|2822.69|2822.6|2822.6|0
1655717670000|2022-06-20 09:34:30|2822.87|2822.87|2821.92|2821.92|2822.87|2822.87|2821.92|2821.92|0
1655717680000|2022-06-20 09:34:40|2821.83|2821.83|2821.75|2821.75|2821.83|2821.83|2821.75|2821.75|0
1655717690000|2022-06-20 09:34:50|2821.78|2821.78|2821.78|2821.78|2821.78|2821.78|2821.78|2821.78|0
1655717700000|2022-06-20 09:35:00|2821.28|2821.28|2821.05|2821.05|2821.28|2821.28|2820.95|2820.95|0
1655717710000|2022-06-20 09:35:10|2820.95|2820.95|2820.82|2820.82|2820.95|2820.95|2820.75|2820.75|0
1655717740000|2022-06-20 09:35:40|2820.44|2820.44|2820.44|2820.44|2820.44|2820.44|2820.44|2820.44|0
1655717750000|2022-06-20 09:35:50|2820.37|2820.37|2820.08|2820.08|2820.37|2820.37|2820.08|2820.08|0
1655717800000|2022-06-20 09:36:40|2819.93|2819.93|2819.87|2819.87|2819.93|2819.93|2819.87|2819.87|0
1655717810000|2022-06-20 09:36:50|2819.93|2819.93|2819.98|2819.98|2819.98|2819.98|2819.93|2819.93|0
1655717820000|2022-06-20 09:37:00|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|0
1655717840000|2022-06-20 09:37:20|2819.93|2819.93|2819.68|2819.68|2819.93|2819.93|2819.68|2819.68|0
1655717880000|2022-06-20 09:38:00|2819.46|2819.46|2819.16|2819.16|2819.46|2819.46|2819.16|2819.16|0
1655717890000|2022-06-20 09:38:10|2819.41|2819.41|2819.41|2819.41|2819.41|2819.41|2819.41|2819.41|0
1655717910000|2022-06-20 09:38:30|2819.61|2819.61|2819.61|2819.61|2819.61|2819.61|2819.61|2819.61|0
1655717930000|2022-06-20 09:38:50|2819.7|2819.7|2819.7|2819.7|2819.7|2819.7|2819.7|2819.7|0
1655717950000|2022-06-20 09:39:10|2819.37|2819.37|2819.37|2819.37|2819.37|2819.37|2819.37|2819.37|0
1655717980000|2022-06-20 09:39:40|2819.49|2819.49|2819.49|2819.49|2819.49|2819.49|2819.49|2819.49|0
1655717990000|2022-06-20 09:39:50|2819.69|2819.69|2819.79|2819.79|2819.79|2819.79|2819.69|2819.69|0
1655718020000|2022-06-20 09:40:20|2819.71|2819.71|2819.69|2819.69|2819.71|2819.71|2819.62|2819.62|0
1655718040000|2022-06-20 09:40:40|2819.55|2819.55|2819.42|2819.42|2819.55|2819.55|2819.42|2819.42|0
1655718050000|2022-06-20 09:40:50|2819.34|2819.34|2819.34|2819.34|2819.34|2819.34|2819.34|2819.34|0
1655718060000|2022-06-20 09:41:00|2819.41|2819.41|2819.43|2819.43|2819.43|2819.43|2819.41|2819.41|0
1655718070000|2022-06-20 09:41:10|2819.49|2819.49|2819.68|2819.68|2819.68|2819.68|2819.49|2819.49|0
1655718080000|2022-06-20 09:41:20|2819.75|2819.75|2819.77|2819.77|2819.77|2819.77|2819.75|2819.75|0
1655718090000|2022-06-20 09:41:30|2819.58|2819.58|2819.58|2819.58|2819.58|2819.58|2819.58|2819.58|0
1655718120000|2022-06-20 09:42:00|2819.68|2819.68|2819.68|2819.68|2819.68|2819.68|2819.68|2819.68|0
1655718140000|2022-06-20 09:42:20|2819.77|2819.77|2819.86|2819.86|2819.86|2819.86|2819.77|2819.77|0
1655718180000|2022-06-20 09:43:00|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|0
1655718190000|2022-06-20 09:43:10|2820.1|2820.1|2820.1|2820.1|2820.1|2820.1|2820.1|2820.1|0
1655718200000|2022-06-20 09:43:20|2820.73|2820.73|2820.73|2820.73|2820.73|2820.73|2820.73|2820.73|0
1655718210000|2022-06-20 09:43:30|2820.6|2820.6|2820.7|2820.7|2820.8|2820.8|2820.6|2820.6|0
1655718230000|2022-06-20 09:43:50|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|0
1655718240000|2022-06-20 09:44:00|2820.74|2820.74|2821.13|2821.13|2821.13|2821.13|2820.74|2820.74|0
1655718250000|2022-06-20 09:44:10|2820.88|2820.88|2821.02|2821.02|2821.02|2821.02|2820.88|2820.88|0
1655718290000|2022-06-20 09:44:50|2821.2|2821.2|2821.2|2821.2|2821.2|2821.2|2821.2|2821.2|0
1655718340000|2022-06-20 09:45:40|2821.08|2821.08|2820.5|2820.5|2821.08|2821.08|2820.4|2820.4|0
1655718390000|2022-06-20 09:46:30|2820.45|2820.45|2820.45|2820.45|2820.45|2820.45|2820.45|2820.45|0
1655718400000|2022-06-20 09:46:40|2820.35|2820.35|2820.4|2820.4|2820.4|2820.4|2820.35|2820.35|0
1655718420000|2022-06-20 09:47:00|2820.18|2820.18|2820.33|2820.33|2820.33|2820.33|2820.18|2820.18|0
1655718430000|2022-06-20 09:47:10|2820.22|2820.22|2820.22|2820.22|2820.22|2820.22|2820.22|2820.22|0
1655718460000|2022-06-20 09:47:40|2820.26|2820.26|2820.26|2820.26|2820.26|2820.26|2820.26|2820.26|0
1655718480000|2022-06-20 09:48:00|2820.11|2820.11|2820.11|2820.11|2820.11|2820.11|2820.11|2820.11|0
1655718500000|2022-06-20 09:48:20|2820.2|2820.2|2820.41|2820.41|2820.41|2820.41|2820.2|2820.2|0
1655718510000|2022-06-20 09:48:30|2820.52|2820.52|2820.52|2820.52|2820.52|2820.52|2820.52|2820.52|0
1655718520000|2022-06-20 09:48:40|2820.42|2820.42|2820.42|2820.42|2820.42|2820.42|2820.42|2820.42|0
1655718540000|2022-06-20 09:49:00|2820.31|2820.31|2820.25|2820.25|2820.31|2820.31|2820.25|2820.25|0
1655718550000|2022-06-20 09:49:10|2820.2|2820.2|2819.99|2819.99|2820.2|2820.2|2819.99|2819.99|0
1655718560000|2022-06-20 09:49:20|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|0
1655718570000|2022-06-20 09:49:30|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|0
1655718580000|2022-06-20 09:49:40|2820.1|2820.1|2820.09|2820.09|2820.1|2820.1|2819.96|2819.96|0
1655718590000|2022-06-20 09:49:50|2820.29|2820.29|2820.29|2820.29|2820.29|2820.29|2820.29|2820.29|0
1655718610000|2022-06-20 09:50:10|2820.39|2820.39|2820.48|2820.48|2820.48|2820.48|2820.39|2820.39|0
1655718620000|2022-06-20 09:50:20|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|0
1655718630000|2022-06-20 09:50:30|2820.94|2820.94|2821.04|2821.04|2821.13|2821.13|2820.94|2820.94|0
1655718640000|2022-06-20 09:50:40|2821.2|2821.2|2821.2|2821.2|2821.2|2821.2|2821.2|2821.2|0
1655718650000|2022-06-20 09:50:50|2821.3|2821.3|2821.83|2821.83|2821.83|2821.83|2821.3|2821.3|0
1655718660000|2022-06-20 09:51:00|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|0
1655718670000|2022-06-20 09:51:10|2821.76|2821.76|2821.76|2821.76|2821.76|2821.76|2821.76|2821.76|0
1655718680000|2022-06-20 09:51:20|2821.84|2821.84|2822.21|2822.21|2822.21|2822.21|2821.84|2821.84|0
1655718690000|2022-06-20 09:51:30|2822.06|2822.06|2822.06|2822.06|2822.06|2822.06|2822.06|2822.06|0
1655718720000|2022-06-20 09:52:00|2822.02|2822.02|2821.98|2821.98|2822.02|2822.02|2821.98|2821.98|0
1655718730000|2022-06-20 09:52:10|2821.89|2821.89|2822.03|2822.03|2822.03|2822.03|2821.89|2821.89|0
1655718740000|2022-06-20 09:52:20|2822.13|2822.13|2822.21|2822.21|2822.28|2822.28|2822.13|2822.13|0
1655718760000|2022-06-20 09:52:40|2822.15|2822.15|2822.1|2822.1|2822.15|2822.15|2822.1|2822.1|0
1655718840000|2022-06-20 09:54:00|2822.19|2822.19|2822.19|2822.19|2822.19|2822.19|2822.19|2822.19|0
1655718900000|2022-06-20 09:55:00|2822.29|2822.29|2822.14|2822.14|2822.29|2822.29|2822.14|2822.14|0
1655718910000|2022-06-20 09:55:10|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|0
1655718920000|2022-06-20 09:55:20|2822.17|2822.17|2822.17|2822.17|2822.17|2822.17|2822.17|2822.17|0
1655718930000|2022-06-20 09:55:30|2822.47|2822.47|2822.39|2822.39|2822.47|2822.47|2822.39|2822.39|0
1655718940000|2022-06-20 09:55:40|2822.55|2822.55|2822.53|2822.53|2822.55|2822.55|2822.53|2822.53|0
1655718950000|2022-06-20 09:55:50|2822.64|2822.64|2822.64|2822.64|2822.64|2822.64|2822.64|2822.64|0
1655718960000|2022-06-20 09:56:00|2822.73|2822.73|2822.83|2822.83|2822.83|2822.83|2822.73|2822.73|0
1655718970000|2022-06-20 09:56:10|2822.95|2822.95|2823.24|2823.24|2823.24|2823.24|2822.95|2822.95|0
1655718980000|2022-06-20 09:56:20|2823.45|2823.45|2823.45|2823.45|2823.45|2823.45|2823.45|2823.45|0
1655718990000|2022-06-20 09:56:30|2823.57|2823.57|2823.57|2823.57|2823.57|2823.57|2823.57|2823.57|0
1655719020000|2022-06-20 09:57:00|2823.7|2823.7|2823.7|2823.7|2823.8|2823.8|2823.7|2823.7|0
1655719030000|2022-06-20 09:57:10|2823.61|2823.61|2823.52|2823.52|2823.61|2823.61|2823.5|2823.5|0
1655719040000|2022-06-20 09:57:20|2823.36|2823.36|2823.28|2823.28|2823.38|2823.38|2823.17|2823.17|0
1655719050000|2022-06-20 09:57:30|2823.3|2823.3|2823.05|2823.05|2823.3|2823.3|2823.05|2823.05|0
1655719060000|2022-06-20 09:57:40|2823.14|2823.14|2823.14|2823.14|2823.14|2823.14|2823.14|2823.14|0
1655719070000|2022-06-20 09:57:50|2823.16|2823.16|2823.25|2823.25|2823.25|2823.25|2823.05|2823.05|0
1655719080000|2022-06-20 09:58:00|2823.22|2823.22|2823.45|2823.45|2823.45|2823.45|2823.22|2823.22|0
1655719090000|2022-06-20 09:58:10|2823.47|2823.47|2823.35|2823.35|2823.49|2823.49|2823.29|2823.29|0
1655719100000|2022-06-20 09:58:20|2823.45|2823.45|2823.45|2823.45|2823.45|2823.45|2823.45|2823.45|0
1655719140000|2022-06-20 09:59:00|2823.61|2823.61|2823.61|2823.61|2823.61|2823.61|2823.61|2823.61|0
1655719160000|2022-06-20 09:59:20|2823.57|2823.57|2823.61|2823.61|2823.61|2823.61|2823.57|2823.57|0
1655719180000|2022-06-20 09:59:40|2823.99|2823.99|2823.36|2823.36|2823.99|2823.99|2823.36|2823.36|0
1655719190000|2022-06-20 09:59:50|2823.43|2823.43|2823.66|2823.66|2823.66|2823.66|2823.17|2823.17|0
1655719200000|2022-06-20 10:00:00|2823.74|2823.74|2825.67|2825.67|2825.67|2825.67|2823.74|2823.74|0
1655719210000|2022-06-20 10:00:10|2825.77|2825.77|2825.96|2825.96|2825.96|2825.96|2825.77|2825.77|0
1655719220000|2022-06-20 10:00:20|2826.13|2826.13|2826.13|2826.13|2826.13|2826.13|2826.13|2826.13|0
1655719230000|2022-06-20 10:00:30|2826.22|2826.22|2826.22|2826.22|2826.22|2826.22|2826.22|2826.22|0
1655719240000|2022-06-20 10:00:40|2826.32|2826.32|2826.32|2826.32|2826.32|2826.32|2826.32|2826.32|0
1655719270000|2022-06-20 10:01:10|2826.35|2826.35|2826.42|2826.42|2826.42|2826.42|2826.35|2826.35|0
1655719280000|2022-06-20 10:01:20|2826.47|2826.47|2826.47|2826.47|2826.47|2826.47|2826.42|2826.42|0
1655719290000|2022-06-20 10:01:30|2826.37|2826.37|2826.41|2826.41|2826.41|2826.41|2826.37|2826.37|0
1655719300000|2022-06-20 10:01:40|2826.79|2826.79|2826.79|2826.79|2826.79|2826.79|2826.79|2826.79|0
1655719310000|2022-06-20 10:01:50|2826.67|2826.67|2826.48|2826.48|2826.67|2826.67|2826.48|2826.48|0
1655719410000|2022-06-20 10:03:30|2826.73|2826.73|2826.61|2826.61|2826.73|2826.73|2826.61|2826.61|0
1655719420000|2022-06-20 10:03:40|2826.57|2826.57|2826.57|2826.57|2826.57|2826.57|2826.57|2826.57|0
1655719440000|2022-06-20 10:04:00|2826.64|2826.64|2826.64|2826.64|2826.64|2826.64|2826.64|2826.64|0
1655719460000|2022-06-20 10:04:20|2826.74|2826.74|2826.74|2826.74|2826.74|2826.74|2826.74|2826.74|0
1655719480000|2022-06-20 10:04:40|2826.45|2826.45|2826.45|2826.45|2826.45|2826.45|2826.45|2826.45|0
1655719500000|2022-06-20 10:05:00|2826.54|2826.54|2826.87|2826.87|2826.87|2826.87|2826.54|2826.54|0
1655719510000|2022-06-20 10:05:10|2826.72|2826.72|2826.91|2826.91|2826.91|2826.91|2826.72|2826.72|0
1655719520000|2022-06-20 10:05:20|2827.04|2827.04|2826.98|2826.98|2827.04|2827.04|2826.98|2826.98|0
1655719530000|2022-06-20 10:05:30|2826.34|2826.34|2826.16|2826.16|2826.34|2826.34|2826.16|2826.16|0
1655719540000|2022-06-20 10:05:40|2826.35|2826.35|2826.1|2826.1|2826.35|2826.35|2826.1|2826.1|0
1655719550000|2022-06-20 10:05:50|2826.2|2826.2|2826.2|2826.2|2826.2|2826.2|2826.2|2826.2|0
1655719560000|2022-06-20 10:06:00|2826|2826|2826.2|2826.2|2826.2|2826.2|2826|2826|0
1655719570000|2022-06-20 10:06:10|2826.13|2826.13|2824.83|2824.83|2826.13|2826.13|2824.83|2824.83|0
1655719620000|2022-06-20 10:07:00|2824.93|2824.93|2825.07|2825.07|2825.07|2825.07|2824.93|2824.93|0
1655719640000|2022-06-20 10:07:20|2824.88|2824.88|2824.88|2824.88|2824.88|2824.88|2824.88|2824.88|0
1655719670000|2022-06-20 10:07:50|2824.97|2824.97|2824.97|2824.97|2824.97|2824.97|2824.97|2824.97|0
1655719680000|2022-06-20 10:08:00|2825.08|2825.08|2825.08|2825.08|2825.08|2825.08|2825.08|2825.08|0
1655719760000|2022-06-20 10:09:20|2824.99|2824.99|2824.99|2824.99|2824.99|2824.99|2824.99|2824.99|0
1655719770000|2022-06-20 10:09:30|2825.49|2825.49|2825.49|2825.49|2825.49|2825.49|2825.49|2825.49|0
1655719780000|2022-06-20 10:09:40|2825.86|2825.86|2825.86|2825.86|2825.86|2825.86|2825.86|2825.86|0
1655719800000|2022-06-20 10:10:00|2826.24|2826.24|2826.36|2826.36|2826.49|2826.49|2826.24|2826.24|0
1655719810000|2022-06-20 10:10:10|2825.89|2825.89|2824.96|2824.96|2825.89|2825.89|2824.96|2824.96|0
1655719820000|2022-06-20 10:10:20|2824.89|2824.89|2825.11|2825.11|2825.11|2825.11|2824.89|2824.89|0
1655719830000|2022-06-20 10:10:30|2825.25|2825.25|2825.58|2825.58|2825.58|2825.58|2825.25|2825.25|0
1655719860000|2022-06-20 10:11:00|2825.5|2825.5|2825.72|2825.72|2825.72|2825.72|2825.5|2825.5|0
1655719880000|2022-06-20 10:11:20|2825.6|2825.6|2825.6|2825.6|2825.6|2825.6|2825.6|2825.6|0
1655719900000|2022-06-20 10:11:40|2825.75|2825.75|2825.82|2825.82|2825.9|2825.9|2825.75|2825.75|0
1655719920000|2022-06-20 10:12:00|2825.77|2825.77|2825.77|2825.77|2825.77|2825.77|2825.77|2825.77|0
1655719930000|2022-06-20 10:12:10|2825.68|2825.68|2825.68|2825.68|2825.68|2825.68|2825.68|2825.68|0
1655719940000|2022-06-20 10:12:20|2825.64|2825.64|2825.64|2825.64|2825.64|2825.64|2825.64|2825.64|0
1655719960000|2022-06-20 10:12:40|2825.56|2825.56|2825.66|2825.66|2825.66|2825.66|2825.56|2825.56|0
1655719990000|2022-06-20 10:13:10|2825.73|2825.73|2825.73|2825.73|2825.73|2825.73|2825.73|2825.73|0
1655720020000|2022-06-20 10:13:40|2826.02|2826.02|2826.68|2826.68|2826.68|2826.68|2826.02|2826.02|0
1655720060000|2022-06-20 10:14:20|2826.84|2826.84|2827.08|2827.08|2827.08|2827.08|2826.84|2826.84|0
1655720070000|2022-06-20 10:14:30|2827.01|2827.01|2827.01|2827.01|2827.01|2827.01|2827.01|2827.01|0
1655720080000|2022-06-20 10:14:40|2827.07|2827.07|2827.07|2827.07|2827.07|2827.07|2827.07|2827.07|0
1655720090000|2022-06-20 10:14:50|2827.22|2827.22|2827.22|2827.22|2827.22|2827.22|2827.22|2827.22|0
1655720100000|2022-06-20 10:15:00|2827.29|2827.29|2827.29|2827.29|2827.29|2827.29|2827.29|2827.29|0
1655720110000|2022-06-20 10:15:10|2827.21|2827.21|2827.21|2827.21|2827.21|2827.21|2827.21|2827.21|0
1655720120000|2022-06-20 10:15:20|2827.38|2827.38|2827.38|2827.38|2827.38|2827.38|2827.38|2827.38|0
1655720130000|2022-06-20 10:15:30|2827.4|2827.4|2827.4|2827.4|2827.4|2827.4|2827.4|2827.4|0
1655720150000|2022-06-20 10:15:50|2827.15|2827.15|2827.08|2827.08|2827.15|2827.15|2827.08|2827.08|0
1655720160000|2022-06-20 10:16:00|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|0
1655720180000|2022-06-20 10:16:20|2827.08|2827.08|2826.96|2826.96|2827.08|2827.08|2826.96|2826.96|0
1655720190000|2022-06-20 10:16:30|2827.21|2827.21|2827.21|2827.21|2827.21|2827.21|2827.21|2827.21|0
1655720210000|2022-06-20 10:16:50|2826.87|2826.87|2826.87|2826.87|2826.87|2826.87|2826.87|2826.87|0
1655720220000|2022-06-20 10:17:00|2826.75|2826.75|2826.65|2826.65|2826.85|2826.85|2826.65|2826.65|0
1655720230000|2022-06-20 10:17:10|2826.53|2826.53|2826.53|2826.53|2826.53|2826.53|2826.53|2826.53|0
1655720260000|2022-06-20 10:17:40|2826.48|2826.48|2826.48|2826.48|2826.48|2826.48|2826.48|2826.48|0
1655720270000|2022-06-20 10:17:50|2826.7|2826.7|2826.91|2826.91|2826.91|2826.91|2826.7|2826.7|0
1655720290000|2022-06-20 10:18:10|2826.83|2826.83|2826.66|2826.66|2826.83|2826.83|2826.66|2826.66|0
1655720300000|2022-06-20 10:18:20|2826.56|2826.56|2826.63|2826.63|2826.74|2826.74|2826.56|2826.56|0
1655720320000|2022-06-20 10:18:40|2826.72|2826.72|2826.63|2826.63|2826.72|2826.72|2826.63|2826.63|0
1655720340000|2022-06-20 10:19:00|2826.31|2826.31|2826.31|2826.31|2826.31|2826.31|2826.31|2826.31|0
1655720360000|2022-06-20 10:19:20|2826.11|2826.11|2825.72|2825.72|2826.11|2826.11|2825.72|2825.72|0
1655720370000|2022-06-20 10:19:30|2825.8|2825.8|2825.8|2825.8|2825.8|2825.8|2825.8|2825.8|0
1655720390000|2022-06-20 10:19:50|2825.65|2825.65|2825.76|2825.76|2825.83|2825.83|2825.65|2825.65|0
1655720430000|2022-06-20 10:20:30|2825.83|2825.83|2825.83|2825.83|2825.83|2825.83|2825.83|2825.83|0
1655720440000|2022-06-20 10:20:40|2825.76|2825.76|2825.76|2825.76|2825.76|2825.76|2825.76|2825.76|0
1655720450000|2022-06-20 10:20:50|2826.25|2826.25|2826.14|2826.14|2826.25|2826.25|2826.14|2826.14|0
1655720470000|2022-06-20 10:21:10|2826.04|2826.04|2826.04|2826.04|2826.04|2826.04|2826.04|2826.04|0
1655720500000|2022-06-20 10:21:40|2826.24|2826.24|2826.24|2826.24|2826.24|2826.24|2826.24|2826.24|0
1655720510000|2022-06-20 10:21:50|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|0
1655720520000|2022-06-20 10:22:00|2826.16|2826.16|2826.16|2826.16|2826.16|2826.16|2826.16|2826.16|0
1655720540000|2022-06-20 10:22:20|2826.28|2826.28|2826.28|2826.28|2826.28|2826.28|2826.28|2826.28|0
1655720590000|2022-06-20 10:23:10|2826.38|2826.38|2826.38|2826.38|2826.38|2826.38|2826.38|2826.38|0
1655720600000|2022-06-20 10:23:20|2826.75|2826.75|2826.75|2826.75|2826.75|2826.75|2826.75|2826.75|0
1655720650000|2022-06-20 10:24:10|2826.84|2826.84|2826.84|2826.84|2826.84|2826.84|2826.84|2826.84|0
1655720680000|2022-06-20 10:24:40|2826.72|2826.72|2826.63|2826.63|2826.72|2826.72|2826.63|2826.63|0
1655720720000|2022-06-20 10:25:20|2826.46|2826.46|2826.5|2826.5|2826.5|2826.5|2826.46|2826.46|0
1655720730000|2022-06-20 10:25:30|2826.59|2826.59|2826.59|2826.59|2826.59|2826.59|2826.59|2826.59|0
1655720740000|2022-06-20 10:25:40|2826.68|2826.68|2826.68|2826.68|2826.68|2826.68|2826.68|2826.68|0
1655720750000|2022-06-20 10:25:50|2826.78|2826.78|2826.78|2826.78|2826.78|2826.78|2826.78|2826.78|0
1655720780000|2022-06-20 10:26:20|2826.86|2826.86|2826.87|2826.87|2826.95|2826.95|2826.78|2826.78|0
1655720790000|2022-06-20 10:26:30|2827.08|2827.08|2827.27|2827.27|2827.27|2827.27|2827.08|2827.08|0
1655720800000|2022-06-20 10:26:40|2827.37|2827.37|2827.27|2827.27|2827.37|2827.37|2827.27|2827.27|0
1655720810000|2022-06-20 10:26:50|2827.49|2827.49|2827.56|2827.56|2827.56|2827.56|2827.49|2827.49|0
1655720820000|2022-06-20 10:27:00|2827.76|2827.76|2828.17|2828.17|2828.26|2828.26|2827.76|2827.76|0
1655720850000|2022-06-20 10:27:30|2828.07|2828.07|2828.07|2828.07|2828.07|2828.07|2828.07|2828.07|0
1655720860000|2022-06-20 10:27:40|2828.25|2828.25|2828.39|2828.39|2828.39|2828.39|2828.25|2828.25|0
1655720870000|2022-06-20 10:27:50|2828.29|2828.29|2828.29|2828.29|2828.29|2828.29|2828.29|2828.29|0
1655720910000|2022-06-20 10:28:30|2828.13|2828.13|2828.13|2828.13|2828.13|2828.13|2828.13|2828.13|0
1655720920000|2022-06-20 10:28:40|2828.5|2828.5|2828.25|2828.25|2828.5|2828.5|2828.25|2828.25|0
1655720930000|2022-06-20 10:28:50|2828.4|2828.4|2828.49|2828.49|2828.49|2828.49|2828.4|2828.4|0
1655720950000|2022-06-20 10:29:10|2828.28|2828.28|2828.28|2828.28|2828.28|2828.28|2828.28|2828.28|0
1655720960000|2022-06-20 10:29:20|2828.34|2828.34|2828.41|2828.41|2828.41|2828.41|2828.34|2828.34|0
1655720970000|2022-06-20 10:29:30|2828.33|2828.33|2828.33|2828.33|2828.33|2828.33|2828.33|2828.33|0
1655720980000|2022-06-20 10:29:40|2828.49|2828.49|2828.33|2828.33|2828.49|2828.49|2828.33|2828.33|0
1655720990000|2022-06-20 10:29:50|2828.7|2828.7|2828.7|2828.7|2828.7|2828.7|2828.7|2828.7|0
1655721060000|2022-06-20 10:31:00|2828.79|2828.79|2828.79|2828.79|2828.79|2828.79|2828.54|2828.54|0
1655721090000|2022-06-20 10:31:30|2828.71|2828.71|2828.49|2828.49|2828.71|2828.71|2828.49|2828.49|0
1655721100000|2022-06-20 10:31:40|2828.57|2828.57|2828.57|2828.57|2828.57|2828.57|2828.57|2828.57|0
1655721120000|2022-06-20 10:32:00|2828.66|2828.66|2828.57|2828.57|2828.66|2828.66|2828.57|2828.57|0
1655721150000|2022-06-20 10:32:30|2828.63|2828.63|2828.63|2828.63|2828.63|2828.63|2828.63|2828.63|0
1655721160000|2022-06-20 10:32:40|2828.61|2828.61|2828.61|2828.61|2828.61|2828.61|2828.61|2828.61|0
1655721190000|2022-06-20 10:33:10|2828.76|2828.76|2828.76|2828.76|2828.76|2828.76|2828.76|2828.76|0
1655721200000|2022-06-20 10:33:20|2828.67|2828.67|2828.67|2828.67|2828.67|2828.67|2828.67|2828.67|0
1655721220000|2022-06-20 10:33:40|2828.74|2828.74|2828.89|2828.89|2828.89|2828.89|2828.74|2828.74|0
1655721240000|2022-06-20 10:34:00|2828.96|2828.96|2828.89|2828.89|2828.96|2828.96|2828.89|2828.89|0
1655721250000|2022-06-20 10:34:10|2828.99|2828.99|2829.1|2829.1|2829.1|2829.1|2828.99|2828.99|0
1655721270000|2022-06-20 10:34:30|2829.35|2829.35|2829.59|2829.59|2829.59|2829.59|2829.35|2829.35|0
1655721290000|2022-06-20 10:34:50|2829.54|2829.54|2829.44|2829.44|2829.54|2829.54|2829.44|2829.44|0
1655721300000|2022-06-20 10:35:00|2829.37|2829.37|2829.37|2829.37|2829.37|2829.37|2829.37|2829.37|0
1655721310000|2022-06-20 10:35:10|2829.3|2829.3|2829.3|2829.3|2829.3|2829.3|2829.3|2829.3|0
1655721320000|2022-06-20 10:35:20|2829.35|2829.35|2829.35|2829.35|2829.35|2829.35|2829.35|2829.35|0
1655721330000|2022-06-20 10:35:30|2829.41|2829.41|2829.27|2829.27|2829.41|2829.41|2829.27|2829.27|0
1655721340000|2022-06-20 10:35:40|2829.02|2829.02|2829.02|2829.02|2829.02|2829.02|2829.02|2829.02|0
1655721360000|2022-06-20 10:36:00|2829.11|2829.11|2829.11|2829.11|2829.11|2829.11|2829.11|2829.11|0
1655721390000|2022-06-20 10:36:30|2828.86|2828.86|2828.89|2828.89|2828.89|2828.89|2828.86|2828.86|0
1655721410000|2022-06-20 10:36:50|2828.93|2828.93|2828.91|2828.91|2828.93|2828.93|2828.91|2828.91|0
1655721490000|2022-06-20 10:38:10|2828.98|2828.98|2829.58|2829.58|2829.58|2829.58|2828.98|2828.98|0
1655721500000|2022-06-20 10:38:20|2829.39|2829.39|2829.32|2829.32|2829.39|2829.39|2829.32|2829.32|0
1655721520000|2022-06-20 10:38:40|2829.25|2829.25|2829.25|2829.25|2829.32|2829.32|2829.25|2829.25|0
1655721530000|2022-06-20 10:38:50|2829.32|2829.32|2829.23|2829.23|2829.32|2829.32|2829.23|2829.23|0
1655721550000|2022-06-20 10:39:10|2828.98|2828.98|2829.08|2829.08|2829.08|2829.08|2828.98|2828.98|0
1655721560000|2022-06-20 10:39:20|2829.22|2829.22|2829.35|2829.35|2829.35|2829.35|2829.22|2829.22|0
1655721600000|2022-06-20 10:40:00|2829.42|2829.42|2829.42|2829.42|2829.42|2829.42|2829.42|2829.42|0
1655721650000|2022-06-20 10:40:50|2829.17|2829.17|2829.17|2829.17|2829.17|2829.17|2829.17|2829.17|0
1655721660000|2022-06-20 10:41:00|2829.05|2829.05|2828.85|2828.85|2829.05|2829.05|2828.85|2828.85|0
1655721680000|2022-06-20 10:41:20|2828.78|2828.78|2828.78|2828.78|2828.78|2828.78|2828.78|2828.78|0
1655721690000|2022-06-20 10:41:30|2828.73|2828.73|2828.34|2828.34|2828.73|2828.73|2828.34|2828.34|0
1655721710000|2022-06-20 10:41:50|2828.05|2828.05|2828.38|2828.38|2828.38|2828.38|2828.05|2828.05|0
1655721740000|2022-06-20 10:42:20|2828.1|2828.1|2828.02|2828.02|2828.1|2828.1|2828.02|2828.02|0
1655721750000|2022-06-20 10:42:30|2828.1|2828.1|2828.1|2828.1|2828.1|2828.1|2828.1|2828.1|0
1655721780000|2022-06-20 10:43:00|2827.95|2827.95|2827.44|2827.44|2827.95|2827.95|2827.44|2827.44|0
1655721790000|2022-06-20 10:43:10|2827.23|2827.23|2827.23|2827.23|2827.23|2827.23|2827.23|2827.23|0
1655721810000|2022-06-20 10:43:30|2827.04|2827.04|2826.79|2826.79|2827.04|2827.04|2826.79|2826.79|0
1655721840000|2022-06-20 10:44:00|2826.68|2826.68|2825.82|2825.82|2826.68|2826.68|2825.82|2825.82|0
1655721850000|2022-06-20 10:44:10|2825.75|2825.75|2825.56|2825.56|2825.75|2825.75|2825.56|2825.56|0
1655721860000|2022-06-20 10:44:20|2825.46|2825.46|2825.46|2825.46|2825.46|2825.46|2825.46|2825.46|0
1655721880000|2022-06-20 10:44:40|2825.56|2825.56|2825.56|2825.56|2825.56|2825.56|2825.56|2825.56|0
1655721890000|2022-06-20 10:44:50|2825.68|2825.68|2825.68|2825.68|2825.68|2825.68|2825.68|2825.68|0
1655721900000|2022-06-20 10:45:00|2825.51|2825.51|2825.13|2825.13|2825.51|2825.51|2825.13|2825.13|0
1655721910000|2022-06-20 10:45:10|2825.06|2825.06|2825.06|2825.06|2825.06|2825.06|2825.06|2825.06|0
1655721920000|2022-06-20 10:45:20|2825.08|2825.08|2825.13|2825.13|2825.13|2825.13|2825.08|2825.08|0
1655721990000|2022-06-20 10:46:30|2825.29|2825.29|2825.33|2825.33|2825.33|2825.33|2825.29|2825.29|0
1655722010000|2022-06-20 10:46:50|2825.05|2825.05|2824.8|2824.8|2825.05|2825.05|2824.8|2824.8|0
1655722100000|2022-06-20 10:48:20|2824.99|2824.99|2824.99|2824.99|2824.99|2824.99|2824.99|2824.99|0
1655722110000|2022-06-20 10:48:30|2825.09|2825.09|2825.09|2825.09|2825.09|2825.09|2825.09|2825.09|0
1655722130000|2022-06-20 10:48:50|2825.34|2825.34|2825.46|2825.46|2825.46|2825.46|2825.34|2825.34|0
1655722160000|2022-06-20 10:49:20|2824.91|2824.91|2824.91|2824.91|2825.01|2825.01|2824.91|2824.91|0
1655722190000|2022-06-20 10:49:50|2824.81|2824.81|2825.13|2825.13|2825.13|2825.13|2824.81|2824.81|0
1655722200000|2022-06-20 10:50:00|2825.22|2825.22|2825.22|2825.22|2825.22|2825.22|2825.22|2825.22|0
1655722280000|2022-06-20 10:51:20|2825.2|2825.2|2825.18|2825.18|2825.2|2825.2|2825.18|2825.18|0
1655722340000|2022-06-20 10:52:20|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|0
1655722380000|2022-06-20 10:53:00|2824.99|2824.99|2824.99|2824.99|2824.99|2824.99|2824.99|2824.99|0
1655722430000|2022-06-20 10:53:50|2824.89|2824.89|2824.89|2824.89|2824.89|2824.89|2824.89|2824.89|0
1655722510000|2022-06-20 10:55:10|2824.79|2824.79|2824.79|2824.79|2824.79|2824.79|2824.79|2824.79|0
1655722520000|2022-06-20 10:55:20|2824.84|2824.84|2824.84|2824.84|2824.84|2824.84|2824.84|2824.84|0
1655722550000|2022-06-20 10:55:50|2825.17|2825.17|2825.08|2825.08|2825.17|2825.17|2825.08|2825.08|0
1655722570000|2022-06-20 10:56:10|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|0
1655722580000|2022-06-20 10:56:20|2824.8|2824.8|2823.87|2823.87|2824.8|2824.8|2823.8|2823.8|0
1655722590000|2022-06-20 10:56:30|2823.94|2823.94|2824.08|2824.08|2824.08|2824.08|2823.94|2823.94|0
1655722600000|2022-06-20 10:56:40|2823.83|2823.83|2823.83|2823.83|2823.83|2823.83|2823.83|2823.83|0
1655722610000|2022-06-20 10:56:50|2824.21|2824.21|2824.28|2824.28|2824.28|2824.28|2824.08|2824.08|0
1655722620000|2022-06-20 10:57:00|2824.15|2824.15|2824.03|2824.03|2824.15|2824.15|2824.03|2824.03|0
1655722630000|2022-06-20 10:57:10|2823.92|2823.92|2823.86|2823.86|2823.92|2823.92|2823.86|2823.86|0
1655722640000|2022-06-20 10:57:20|2823.61|2823.61|2822.64|2822.64|2823.61|2823.61|2822.64|2822.64|0
1655722650000|2022-06-20 10:57:30|2822.5|2822.5|2820.94|2820.94|2822.5|2822.5|2820.94|2820.94|0
1655722660000|2022-06-20 10:57:40|2820.9|2820.9|2820.59|2820.59|2820.9|2820.9|2820.59|2820.59|0
1655722680000|2022-06-20 10:58:00|2820.3|2820.3|2820.15|2820.15|2820.3|2820.3|2820.15|2820.15|0
1655722690000|2022-06-20 10:58:10|2820.11|2820.11|2820.05|2820.05|2820.11|2820.11|2820.05|2820.05|0
1655722700000|2022-06-20 10:58:20|2819.95|2819.95|2819.95|2819.95|2819.95|2819.95|2819.95|2819.95|0
1655722710000|2022-06-20 10:58:30|2819.91|2819.91|2819.91|2819.91|2819.91|2819.91|2819.91|2819.91|0
1655722720000|2022-06-20 10:58:40|2819.84|2819.84|2819.84|2819.84|2819.84|2819.84|2819.84|2819.84|0
1655722730000|2022-06-20 10:58:50|2819.77|2819.77|2819.58|2819.58|2819.77|2819.77|2819.58|2819.58|0
1655722740000|2022-06-20 10:59:00|2819.48|2819.48|2819.22|2819.22|2819.48|2819.48|2819.22|2819.22|0
1655722750000|2022-06-20 10:59:10|2819.14|2819.14|2818.89|2818.89|2819.14|2819.14|2818.89|2818.89|0
1655722760000|2022-06-20 10:59:20|2818.7|2818.7|2818.7|2818.7|2818.7|2818.7|2818.7|2818.7|0
1655722810000|2022-06-20 11:00:10|2818.74|2818.74|2819.27|2819.27|2819.27|2819.27|2818.74|2818.74|0
1655722820000|2022-06-20 11:00:20|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|0
1655722890000|2022-06-20 11:01:30|2819.22|2819.22|2819.22|2819.22|2819.22|2819.22|2819.22|2819.22|0
1655722900000|2022-06-20 11:01:40|2819.17|2819.17|2819.17|2819.17|2819.17|2819.17|2819.17|2819.17|0
1655722910000|2022-06-20 11:01:50|2819.32|2819.32|2820.64|2820.64|2820.64|2820.64|2819.32|2819.32|0
1655722920000|2022-06-20 11:02:00|2820.45|2820.45|2821.01|2821.01|2821.01|2821.01|2820.45|2820.45|0
1655722930000|2022-06-20 11:02:10|2821.26|2821.26|2821.07|2821.07|2821.26|2821.26|2821.03|2821.03|0
1655722940000|2022-06-20 11:02:20|2821.27|2821.27|2821.99|2821.99|2821.99|2821.99|2821.27|2821.27|0
1655722950000|2022-06-20 11:02:30|2822.08|2822.08|2822|2822|2822.1|2822.1|2822|2822|0
1655722980000|2022-06-20 11:03:00|2822.07|2822.07|2822.13|2822.13|2822.13|2822.13|2822.07|2822.07|0
1655722990000|2022-06-20 11:03:10|2821.97|2821.97|2822.14|2822.14|2822.14|2822.14|2821.97|2821.97|0
1655723020000|2022-06-20 11:03:40|2821.98|2821.98|2821.98|2821.98|2821.98|2821.98|2821.98|2821.98|0
1655723030000|2022-06-20 11:03:50|2821.52|2821.52|2821.52|2821.52|2821.52|2821.52|2821.52|2821.52|0
1655723040000|2022-06-20 11:04:00|2821.38|2821.38|2821.38|2821.38|2821.38|2821.38|2821.38|2821.38|0
1655723050000|2022-06-20 11:04:10|2821.19|2821.19|2821.19|2821.19|2821.19|2821.19|2821.19|2821.19|0
1655723060000|2022-06-20 11:04:20|2821|2821|2820.9|2820.9|2821|2821|2820.9|2820.9|0
1655723070000|2022-06-20 11:04:30|2820.61|2820.61|2820.61|2820.61|2820.61|2820.61|2820.61|2820.61|0
1655723080000|2022-06-20 11:04:40|2820.23|2820.23|2820.1|2820.1|2820.23|2820.23|2820.1|2820.1|0
1655723100000|2022-06-20 11:05:00|2819.93|2819.93|2819.76|2819.76|2819.93|2819.93|2819.76|2819.76|0
1655723110000|2022-06-20 11:05:10|2819.83|2819.83|2819.84|2819.84|2819.84|2819.84|2819.76|2819.76|0
1655723120000|2022-06-20 11:05:20|2819.8|2819.8|2819.3|2819.3|2819.8|2819.8|2819.3|2819.3|0
1655723130000|2022-06-20 11:05:30|2819.26|2819.26|2819.26|2819.26|2819.26|2819.26|2819.26|2819.26|0
1655723160000|2022-06-20 11:06:00|2819.17|2819.17|2819.24|2819.24|2819.24|2819.24|2819.17|2819.17|0
1655723220000|2022-06-20 11:07:00|2819.2|2819.2|2819.2|2819.2|2819.2|2819.2|2819.2|2819.2|0
1655723230000|2022-06-20 11:07:10|2819.15|2819.15|2819.15|2819.15|2819.15|2819.15|2819.15|2819.15|0
1655723260000|2022-06-20 11:07:40|2819.24|2819.24|2819.24|2819.24|2819.24|2819.24|2819.24|2819.24|0
1655723270000|2022-06-20 11:07:50|2819.34|2819.34|2819.34|2819.34|2819.34|2819.34|2819.34|2819.34|0
1655723290000|2022-06-20 11:08:10|2819.64|2819.64|2819.54|2819.54|2819.64|2819.64|2819.54|2819.54|0
1655723300000|2022-06-20 11:08:20|2819.39|2819.39|2819.39|2819.39|2819.39|2819.39|2819.39|2819.39|0
1655723310000|2022-06-20 11:08:30|2819.2|2819.2|2819.2|2819.2|2819.2|2819.2|2819.2|2819.2|0
1655723340000|2022-06-20 11:09:00|2819.12|2819.12|2818.95|2818.95|2819.12|2819.12|2818.95|2818.95|0
1655723350000|2022-06-20 11:09:10|2818.9|2818.9|2818.95|2818.95|2819.01|2819.01|2818.9|2818.9|0
1655723380000|2022-06-20 11:09:40|2818.79|2818.79|2819.2|2819.2|2819.2|2819.2|2818.79|2818.79|0
1655723390000|2022-06-20 11:09:50|2819.15|2819.15|2819.2|2819.2|2819.2|2819.2|2818.98|2818.98|0
1655723410000|2022-06-20 11:10:10|2819.1|2819.1|2819.1|2819.1|2819.1|2819.1|2819.1|2819.1|0
1655723420000|2022-06-20 11:10:20|2819.23|2819.23|2819.23|2819.23|2819.23|2819.23|2819.23|2819.23|0
1655723460000|2022-06-20 11:11:00|2819.06|2819.06|2819.06|2819.06|2819.06|2819.06|2819.06|2819.06|0
1655723490000|2022-06-20 11:11:30|2819.21|2819.21|2819.21|2819.21|2819.21|2819.21|2819.21|2819.21|0
1655723510000|2022-06-20 11:11:50|2819.14|2819.14|2819.14|2819.14|2819.14|2819.14|2819.14|2819.14|0
1655723520000|2022-06-20 11:12:00|2819.06|2819.06|2818.81|2818.81|2819.06|2819.06|2818.81|2818.81|0
1655723530000|2022-06-20 11:12:10|2818.72|2818.72|2818.81|2818.81|2818.81|2818.81|2818.72|2818.72|0
1655723540000|2022-06-20 11:12:20|2818.91|2818.91|2818.74|2818.74|2818.91|2818.91|2818.74|2818.74|0
1655723560000|2022-06-20 11:12:40|2818.81|2818.81|2818.81|2818.81|2818.81|2818.81|2818.81|2818.81|0
1655723570000|2022-06-20 11:12:50|2818.84|2818.84|2818.84|2818.84|2818.84|2818.84|2818.84|2818.84|0
1655723600000|2022-06-20 11:13:20|2818.88|2818.88|2818.98|2818.98|2818.98|2818.98|2818.88|2818.88|0
1655723610000|2022-06-20 11:13:30|2819|2819|2819|2819|2819|2819|2819|2819|0
1655723620000|2022-06-20 11:13:40|2819.13|2819.13|2819.13|2819.13|2819.13|2819.13|2819.13|2819.13|0
1655723630000|2022-06-20 11:13:50|2819.2|2819.2|2819.2|2819.2|2819.2|2819.2|2819.2|2819.2|0
1655723640000|2022-06-20 11:14:00|2819.11|2819.11|2818.86|2818.86|2819.11|2819.11|2818.86|2818.86|0
1655723650000|2022-06-20 11:14:10|2818.73|2818.73|2818.73|2818.73|2818.73|2818.73|2818.73|2818.73|0
1655723670000|2022-06-20 11:14:30|2818.64|2818.64|2818.93|2818.93|2818.93|2818.93|2818.64|2818.64|0
1655723690000|2022-06-20 11:14:50|2819.14|2819.14|2819.25|2819.25|2819.47|2819.47|2819.14|2819.14|0
1655723700000|2022-06-20 11:15:00|2819.34|2819.34|2819.44|2819.44|2819.44|2819.44|2819.34|2819.34|0
1655723730000|2022-06-20 11:15:30|2819.35|2819.35|2819.25|2819.25|2819.35|2819.35|2819.25|2819.25|0
1655723750000|2022-06-20 11:15:50|2819.39|2819.39|2819.39|2819.39|2819.39|2819.39|2819.39|2819.39|0
1655723760000|2022-06-20 11:16:00|2819.29|2819.29|2819.46|2819.46|2819.46|2819.46|2819.29|2819.29|0
1655723780000|2022-06-20 11:16:20|2819.34|2819.34|2819.34|2819.34|2819.34|2819.34|2819.34|2819.34|0
1655723790000|2022-06-20 11:16:30|2819.23|2819.23|2819.23|2819.23|2819.23|2819.23|2819.23|2819.23|0
1655723800000|2022-06-20 11:16:40|2818.86|2818.86|2818.86|2818.86|2818.86|2818.86|2818.86|2818.86|0
1655723810000|2022-06-20 11:16:50|2819.01|2819.01|2819.01|2819.01|2819.01|2819.01|2819.01|2819.01|0
1655723830000|2022-06-20 11:17:10|2818.91|2818.91|2818.91|2818.91|2818.91|2818.91|2818.91|2818.91|0
1655723840000|2022-06-20 11:17:20|2818.86|2818.86|2818.66|2818.66|2818.86|2818.86|2818.66|2818.66|0
1655723910000|2022-06-20 11:18:30|2818.7|2818.7|2818.7|2818.7|2818.7|2818.7|2818.7|2818.7|0
1655723920000|2022-06-20 11:18:40|2818.53|2818.53|2818.53|2818.53|2818.53|2818.53|2818.53|2818.53|0
1655723930000|2022-06-20 11:18:50|2818.48|2818.48|2818.48|2818.48|2818.48|2818.48|2818.48|2818.48|0
1655724010000|2022-06-20 11:20:10|2818.65|2818.65|2818.55|2818.55|2818.65|2818.65|2818.55|2818.55|0
1655724020000|2022-06-20 11:20:20|2818.43|2818.43|2818.06|2818.06|2818.43|2818.43|2818.06|2818.06|0
1655724030000|2022-06-20 11:20:30|2817.93|2817.93|2817.84|2817.84|2817.93|2817.93|2817.84|2817.84|0
1655724040000|2022-06-20 11:20:40|2817.94|2817.94|2817.94|2817.94|2817.94|2817.94|2817.94|2817.94|0
1655724050000|2022-06-20 11:20:50|2817.56|2817.56|2817.42|2817.42|2817.56|2817.56|2817.42|2817.42|0
1655724070000|2022-06-20 11:21:10|2817.54|2817.54|2817.54|2817.54|2817.54|2817.54|2817.54|2817.54|0
1655724090000|2022-06-20 11:21:30|2817.58|2817.58|2817.58|2817.58|2817.58|2817.58|2817.58|2817.58|0
1655724110000|2022-06-20 11:21:50|2817.77|2817.77|2817.7|2817.7|2817.77|2817.77|2817.7|2817.7|0
1655724120000|2022-06-20 11:22:00|2817.79|2817.79|2817.79|2817.79|2817.79|2817.79|2817.79|2817.79|0
1655724130000|2022-06-20 11:22:10|2817.87|2817.87|2817.87|2817.87|2817.87|2817.87|2817.87|2817.87|0
1655724140000|2022-06-20 11:22:20|2818.36|2818.36|2818.36|2818.36|2818.36|2818.36|2818.36|2818.36|0
1655724180000|2022-06-20 11:23:00|2818.22|2818.22|2818.22|2818.22|2818.22|2818.22|2818.22|2818.22|0
1655724200000|2022-06-20 11:23:20|2818.13|2818.13|2818.13|2818.13|2818.13|2818.13|2818.13|2818.13|0
1655724240000|2022-06-20 11:24:00|2817.84|2817.84|2817.88|2817.88|2817.88|2817.88|2817.74|2817.74|0
1655724250000|2022-06-20 11:24:10|2817.9|2817.9|2817.83|2817.83|2817.9|2817.9|2817.78|2817.78|0
1655724270000|2022-06-20 11:24:30|2817.66|2817.66|2817.66|2817.66|2817.66|2817.66|2817.66|2817.66|0
1655724300000|2022-06-20 11:25:00|2817.57|2817.57|2817.57|2817.57|2817.57|2817.57|2817.57|2817.57|0
1655724310000|2022-06-20 11:25:10|2817.73|2817.73|2817.69|2817.69|2817.73|2817.73|2817.69|2817.69|0
1655724320000|2022-06-20 11:25:20|2817.64|2817.64|2817.62|2817.62|2817.64|2817.64|2817.62|2817.62|0
1655724390000|2022-06-20 11:26:30|2817.58|2817.58|2817.5|2817.5|2817.58|2817.58|2817.5|2817.5|0
1655724440000|2022-06-20 11:27:20|2818.12|2818.12|2818.12|2818.12|2818.12|2818.12|2818.12|2818.12|0
1655724460000|2022-06-20 11:27:40|2818.41|2818.41|2818.41|2818.41|2818.41|2818.41|2818.41|2818.41|0
1655724470000|2022-06-20 11:27:50|2818.31|2818.31|2818.69|2818.69|2818.69|2818.69|2818.31|2818.31|0
1655724480000|2022-06-20 11:28:00|2818.84|2818.84|2818.84|2818.84|2818.84|2818.84|2818.84|2818.84|0
1655724490000|2022-06-20 11:28:10|2818.59|2818.59|2818.59|2818.59|2818.59|2818.59|2818.59|2818.59|0
1655724500000|2022-06-20 11:28:20|2818.49|2818.49|2818.49|2818.49|2818.49|2818.49|2818.49|2818.49|0
1655724510000|2022-06-20 11:28:30|2818.81|2818.81|2819.06|2819.06|2819.18|2819.18|2818.81|2818.81|0
1655724520000|2022-06-20 11:28:40|2818.93|2818.93|2819.06|2819.06|2819.18|2819.18|2818.93|2818.93|0
1655724540000|2022-06-20 11:29:00|2819.16|2819.16|2819.54|2819.54|2819.54|2819.54|2819.16|2819.16|0
1655724550000|2022-06-20 11:29:10|2819.74|2819.74|2820.43|2820.43|2820.64|2820.64|2819.74|2819.74|0
1655724590000|2022-06-20 11:29:50|2820.54|2820.54|2820.39|2820.39|2820.71|2820.71|2820.39|2820.39|0
1655724620000|2022-06-20 11:30:20|2820.02|2820.02|2820.02|2820.02|2820.02|2820.02|2820.02|2820.02|0
1655724640000|2022-06-20 11:30:40|2820.09|2820.09|2819.46|2819.46|2820.09|2820.09|2819.46|2819.46|0
1655724650000|2022-06-20 11:30:50|2819.38|2819.38|2819.38|2819.38|2819.38|2819.38|2819.38|2819.38|0
1655724660000|2022-06-20 11:31:00|2819.18|2819.18|2819.18|2819.18|2819.18|2819.18|2819.18|2819.18|0
1655724690000|2022-06-20 11:31:30|2819.02|2819.02|2819.39|2819.39|2819.39|2819.39|2819.02|2819.02|0
1655724710000|2022-06-20 11:31:50|2819.22|2819.22|2819.22|2819.22|2819.22|2819.22|2819.22|2819.22|0
1655724720000|2022-06-20 11:32:00|2819.39|2819.39|2819.39|2819.39|2819.39|2819.39|2819.39|2819.39|0
1655724740000|2022-06-20 11:32:20|2819.49|2819.49|2819.49|2819.49|2819.49|2819.49|2819.49|2819.49|0
1655724790000|2022-06-20 11:33:10|2819.32|2819.32|2819.4|2819.4|2819.4|2819.4|2819.32|2819.32|0
1655724830000|2022-06-20 11:33:50|2819.47|2819.47|2819.43|2819.43|2819.47|2819.47|2819.43|2819.43|0
1655724840000|2022-06-20 11:34:00|2819.33|2819.33|2819.33|2819.33|2819.33|2819.33|2819.33|2819.33|0
1655724850000|2022-06-20 11:34:10|2819.24|2819.24|2819.24|2819.24|2819.24|2819.24|2819.24|2819.24|0
1655724870000|2022-06-20 11:34:30|2819.33|2819.33|2819.33|2819.33|2819.33|2819.33|2819.33|2819.33|0
1655724890000|2022-06-20 11:34:50|2819.39|2819.39|2819.39|2819.39|2819.39|2819.39|2819.39|2819.39|0
1655724900000|2022-06-20 11:35:00|2819.28|2819.28|2819.2|2819.2|2819.28|2819.28|2819.2|2819.2|0
1655724910000|2022-06-20 11:35:10|2819.12|2819.12|2819.12|2819.12|2819.12|2819.12|2819.12|2819.12|0
1655724940000|2022-06-20 11:35:40|2819.02|2819.02|2819.02|2819.02|2819.02|2819.02|2819.02|2819.02|0
1655724960000|2022-06-20 11:36:00|2819.12|2819.12|2819.12|2819.12|2819.12|2819.12|2819.12|2819.12|0
1655725020000|2022-06-20 11:37:00|2818.99|2818.99|2818.87|2818.87|2818.99|2818.99|2818.87|2818.87|0
1655725070000|2022-06-20 11:37:50|2818.77|2818.77|2818.77|2818.77|2818.77|2818.77|2818.77|2818.77|0
1655725080000|2022-06-20 11:38:00|2818.45|2818.45|2817.33|2817.33|2818.45|2818.45|2817.07|2817.07|0
1655725090000|2022-06-20 11:38:10|2817.16|2817.16|2817.16|2817.16|2817.16|2817.16|2817.16|2817.16|0
1655725110000|2022-06-20 11:38:30|2816.95|2816.95|2816.84|2816.84|2816.95|2816.95|2816.74|2816.74|0
1655725130000|2022-06-20 11:38:50|2816.63|2816.63|2816.59|2816.59|2816.63|2816.63|2816.59|2816.59|0
1655725140000|2022-06-20 11:39:00|2816.48|2816.48|2816.48|2816.48|2816.48|2816.48|2816.48|2816.48|0
1655725150000|2022-06-20 11:39:10|2816.63|2816.63|2816.47|2816.47|2816.63|2816.63|2816.47|2816.47|0
1655725160000|2022-06-20 11:39:20|2816.37|2816.37|2816.3|2816.3|2816.37|2816.37|2816.3|2816.3|0
1655725170000|2022-06-20 11:39:30|2816.12|2816.12|2816.21|2816.21|2816.21|2816.21|2816.04|2816.04|0
1655725180000|2022-06-20 11:39:40|2816.24|2816.24|2816.24|2816.24|2816.24|2816.24|2816.24|2816.24|0
1655725200000|2022-06-20 11:40:00|2816.18|2816.18|2816.12|2816.12|2816.32|2816.32|2816.12|2816.12|0
1655725210000|2022-06-20 11:40:10|2816.19|2816.19|2816.19|2816.19|2816.19|2816.19|2816.19|2816.19|0
1655725230000|2022-06-20 11:40:30|2816.1|2816.1|2816|2816|2816.1|2816.1|2816|2816|0
1655725240000|2022-06-20 11:40:40|2815.62|2815.62|2816|2816|2816.25|2816.25|2815.25|2815.25|0
1655725260000|2022-06-20 11:41:00|2816.07|2816.07|2816.12|2816.12|2816.24|2816.24|2816.07|2816.07|0
1655725270000|2022-06-20 11:41:10|2816.21|2816.21|2816.16|2816.16|2816.21|2816.21|2816.16|2816.16|0
1655725290000|2022-06-20 11:41:30|2816.25|2816.25|2816.25|2816.25|2816.25|2816.25|2816.25|2816.25|0
1655725330000|2022-06-20 11:42:10|2816.29|2816.29|2816.4|2816.4|2816.4|2816.4|2816.29|2816.29|0
1655725350000|2022-06-20 11:42:30|2816.5|2816.5|2816.5|2816.5|2816.5|2816.5|2816.5|2816.5|0
1655725360000|2022-06-20 11:42:40|2816.42|2816.42|2816.42|2816.42|2816.42|2816.42|2816.42|2816.42|0
1655725370000|2022-06-20 11:42:50|2816.5|2816.5|2816.5|2816.5|2816.5|2816.5|2816.5|2816.5|0
1655725380000|2022-06-20 11:43:00|2816.57|2816.57|2816.64|2816.64|2816.64|2816.64|2816.57|2816.57|0
1655725400000|2022-06-20 11:43:20|2816.89|2816.89|2816.99|2816.99|2816.99|2816.99|2816.89|2816.89|0
1655725440000|2022-06-20 11:44:00|2817.08|2817.08|2817.27|2817.27|2817.27|2817.27|2817.08|2817.08|0
1655725450000|2022-06-20 11:44:10|2817.34|2817.34|2817.34|2817.34|2817.34|2817.34|2817.34|2817.34|0
1655725510000|2022-06-20 11:45:10|2817.24|2817.24|2817.06|2817.06|2817.24|2817.24|2816.99|2816.99|0
1655725520000|2022-06-20 11:45:20|2816.94|2816.94|2816.98|2816.98|2816.98|2816.98|2816.94|2816.94|0
1655725540000|2022-06-20 11:45:40|2817.04|2817.04|2817.04|2817.04|2817.04|2817.04|2817.04|2817.04|0
1655725550000|2022-06-20 11:45:50|2817.11|2817.11|2817.11|2817.11|2817.11|2817.11|2817.11|2817.11|0
1655725590000|2022-06-20 11:46:30|2817.21|2817.21|2817.59|2817.59|2817.59|2817.59|2817.21|2817.21|0
1655725620000|2022-06-20 11:47:00|2817.71|2817.71|2817.71|2817.71|2817.71|2817.71|2817.71|2817.71|0
1655725630000|2022-06-20 11:47:10|2817.62|2817.62|2817.62|2817.62|2817.62|2817.62|2817.62|2817.62|0
1655725640000|2022-06-20 11:47:20|2817.72|2817.72|2817.72|2817.72|2817.72|2817.72|2817.72|2817.72|0
1655725670000|2022-06-20 11:47:50|2817.83|2817.83|2817.83|2817.83|2817.83|2817.83|2817.83|2817.83|0
1655725690000|2022-06-20 11:48:10|2817.87|2817.87|2817.91|2817.91|2817.91|2817.91|2817.87|2817.87|0
1655725720000|2022-06-20 11:48:40|2817.81|2817.81|2817.47|2817.47|2817.81|2817.81|2817.47|2817.47|0
1655725740000|2022-06-20 11:49:00|2817.84|2817.84|2817.84|2817.84|2817.84|2817.84|2817.84|2817.84|0
1655725800000|2022-06-20 11:50:00|2817.73|2817.73|2818.44|2818.44|2818.44|2818.44|2817.73|2817.73|0
1655725810000|2022-06-20 11:50:10|2818.54|2818.54|2818.54|2818.54|2818.54|2818.54|2818.54|2818.54|0
1655725820000|2022-06-20 11:50:20|2818.71|2818.71|2818.71|2818.71|2818.71|2818.71|2818.71|2818.71|0
1655725830000|2022-06-20 11:50:30|2818.91|2818.91|2818.91|2818.91|2818.91|2818.91|2818.91|2818.91|0
1655725840000|2022-06-20 11:50:40|2819|2819|2819.08|2819.08|2819.08|2819.08|2819|2819|0
1655725850000|2022-06-20 11:50:50|2819.57|2819.57|2819.57|2819.57|2819.65|2819.65|2819.57|2819.57|0
1655725910000|2022-06-20 11:51:50|2819.66|2819.66|2819.66|2819.66|2819.66|2819.66|2819.66|2819.66|0
1655725930000|2022-06-20 11:52:10|2819.21|2819.21|2819.25|2819.25|2819.28|2819.28|2819.07|2819.07|0
1655725940000|2022-06-20 11:52:20|2819.18|2819.18|2819.18|2819.18|2819.18|2819.18|2819.18|2819.18|0
1655725980000|2022-06-20 11:53:00|2819.12|2819.12|2819.12|2819.12|2819.12|2819.12|2819.12|2819.12|0
1655726040000|2022-06-20 11:54:00|2819.04|2819.04|2819.19|2819.19|2819.19|2819.19|2819.04|2819.04|0
1655726050000|2022-06-20 11:54:10|2819.26|2819.26|2819.49|2819.49|2819.49|2819.49|2819.26|2819.26|0
1655726090000|2022-06-20 11:54:50|2819.36|2819.36|2819.61|2819.61|2819.99|2819.99|2819.36|2819.36|0
1655726100000|2022-06-20 11:55:00|2819.49|2819.49|2819.61|2819.61|2819.61|2819.61|2819.49|2819.49|0
1655726130000|2022-06-20 11:55:30|2819.78|2819.78|2819.78|2819.78|2819.78|2819.78|2819.78|2819.78|0
1655726150000|2022-06-20 11:55:50|2819.03|2819.03|2819.03|2819.03|2819.03|2819.03|2819.03|2819.03|0
1655726170000|2022-06-20 11:56:10|2819.14|2819.14|2819.14|2819.14|2819.14|2819.14|2819.14|2819.14|0
1655726240000|2022-06-20 11:57:20|2819.24|2819.24|2819.24|2819.24|2819.24|2819.24|2819.24|2819.24|0
1655726250000|2022-06-20 11:57:30|2819.38|2819.38|2819.38|2819.38|2819.38|2819.38|2819.38|2819.38|0
1655726280000|2022-06-20 11:58:00|2819.34|2819.34|2819.29|2819.29|2819.34|2819.34|2819.29|2819.29|0
1655726290000|2022-06-20 11:58:10|2819.27|2819.27|2819.27|2819.27|2819.27|2819.27|2819.27|2819.27|0
1655726320000|2022-06-20 11:58:40|2819.25|2819.25|2819.25|2819.25|2819.25|2819.25|2819.25|2819.25|0
1655726330000|2022-06-20 11:58:50|2819.21|2819.21|2819.1|2819.1|2819.21|2819.21|2819.1|2819.1|0
1655726340000|2022-06-20 11:59:00|2818.99|2818.99|2818.76|2818.76|2818.99|2818.99|2818.76|2818.76|0
1655726390000|2022-06-20 11:59:50|2818.47|2818.47|2818.46|2818.46|2818.79|2818.79|2818.46|2818.46|0
1655726410000|2022-06-20 12:00:10|2818.63|2818.63|2818.55|2818.55|2818.84|2818.84|2818.55|2818.55|0
1655726430000|2022-06-20 12:00:30|2818.48|2818.48|2818.31|2818.31|2818.48|2818.48|2818.31|2818.31|0
1655726440000|2022-06-20 12:00:40|2818.21|2818.21|2818.41|2818.41|2818.41|2818.41|2818.21|2818.21|0
1655726450000|2022-06-20 12:00:50|2818.24|2818.24|2818.24|2818.24|2818.24|2818.24|2818.24|2818.24|0
1655726470000|2022-06-20 12:01:10|2818.46|2818.46|2818.29|2818.29|2818.46|2818.46|2818.29|2818.29|0
1655726480000|2022-06-20 12:01:20|2818.17|2818.17|2818.42|2818.42|2818.42|2818.42|2818.17|2818.17|0
1655726490000|2022-06-20 12:01:30|2818.32|2818.32|2818.32|2818.32|2818.32|2818.32|2818.32|2818.32|0
1655726580000|2022-06-20 12:03:00|2818.38|2818.38|2818.32|2818.32|2818.38|2818.38|2818.32|2818.32|0
1655726600000|2022-06-20 12:03:20|2818.25|2818.25|2818.25|2818.25|2818.25|2818.25|2818.25|2818.25|0
1655726610000|2022-06-20 12:03:30|2818.16|2818.16|2818.07|2818.07|2818.16|2818.16|2818.07|2818.07|0
1655726630000|2022-06-20 12:03:50|2817.88|2817.88|2817.48|2817.48|2817.88|2817.88|2817.48|2817.48|0
1655726640000|2022-06-20 12:04:00|2817.29|2817.29|2817.08|2817.08|2817.38|2817.38|2817.08|2817.08|0
1655726670000|2022-06-20 12:04:30|2817.17|2817.17|2817.17|2817.17|2817.27|2817.27|2817.17|2817.17|0
1655726700000|2022-06-20 12:05:00|2817.08|2817.08|2817.08|2817.08|2817.08|2817.08|2817.08|2817.08|0
1655726720000|2022-06-20 12:05:20|2817.2|2817.2|2817.2|2817.2|2817.2|2817.2|2817.2|2817.2|0
1655726740000|2022-06-20 12:05:40|2817.16|2817.16|2817.16|2817.16|2817.16|2817.16|2817.16|2817.16|0
1655726750000|2022-06-20 12:05:50|2817|2817|2816.94|2816.94|2817|2817|2816.94|2816.94|0
1655726760000|2022-06-20 12:06:00|2816.92|2816.92|2816.93|2816.93|2816.95|2816.95|2816.92|2816.92|0
1655726780000|2022-06-20 12:06:20|2816.84|2816.84|2816.74|2816.74|2816.84|2816.84|2816.74|2816.74|0
1655726790000|2022-06-20 12:06:30|2816.64|2816.64|2816.64|2816.64|2816.64|2816.64|2816.64|2816.64|0
1655726800000|2022-06-20 12:06:40|2816.74|2816.74|2816.66|2816.66|2816.74|2816.74|2816.66|2816.66|0
1655726820000|2022-06-20 12:07:00|2816.55|2816.55|2816.58|2816.58|2816.58|2816.58|2816.55|2816.55|0
1655726830000|2022-06-20 12:07:10|2816.95|2816.95|2817.12|2817.12|2817.12|2817.12|2816.95|2816.95|0
1655726840000|2022-06-20 12:07:20|2817.1|2817.1|2817.1|2817.1|2817.1|2817.1|2817.1|2817.1|0
1655726860000|2022-06-20 12:07:40|2816.93|2816.93|2816.84|2816.84|2816.93|2816.93|2816.77|2816.77|0
1655726870000|2022-06-20 12:07:50|2816.71|2816.71|2816.71|2816.71|2816.71|2816.71|2816.71|2816.71|0
1655726900000|2022-06-20 12:08:20|2816.8|2816.8|2816.9|2816.9|2816.9|2816.9|2816.8|2816.8|0
1655726910000|2022-06-20 12:08:30|2816.99|2816.99|2817.08|2817.08|2817.08|2817.08|2816.99|2816.99|0
1655726920000|2022-06-20 12:08:40|2817.01|2817.01|2817.01|2817.01|2817.01|2817.01|2817.01|2817.01|0
1655726960000|2022-06-20 12:09:20|2817.05|2817.05|2816.95|2816.95|2817.05|2817.05|2816.95|2816.95|0
1655726980000|2022-06-20 12:09:40|2816.7|2816.7|2816.7|2816.7|2816.7|2816.7|2816.7|2816.7|0
1655726990000|2022-06-20 12:09:50|2816.8|2816.8|2816.89|2816.89|2816.89|2816.89|2816.8|2816.8|0
1655727000000|2022-06-20 12:10:00|2817.14|2817.14|2817.14|2817.14|2817.14|2817.14|2817.14|2817.14|0
1655727010000|2022-06-20 12:10:10|2817.21|2817.21|2817.2|2817.2|2817.31|2817.31|2817.2|2817.2|0
1655727020000|2022-06-20 12:10:20|2817.29|2817.29|2817.29|2817.29|2817.29|2817.29|2817.29|2817.29|0
1655727030000|2022-06-20 12:10:30|2817.66|2817.66|2817.66|2817.66|2817.66|2817.66|2817.66|2817.66|0
1655727060000|2022-06-20 12:11:00|2817.57|2817.57|2817.22|2817.22|2817.57|2817.57|2817.22|2817.22|0
1655727070000|2022-06-20 12:11:10|2817.31|2817.31|2817.22|2817.22|2817.31|2817.31|2817.22|2817.22|0
1655727080000|2022-06-20 12:11:20|2816.94|2816.94|2816.37|2816.37|2816.94|2816.94|2816.37|2816.37|0
1655727090000|2022-06-20 12:11:30|2816.45|2816.45|2816.54|2816.54|2816.54|2816.54|2816.45|2816.45|0
1655727120000|2022-06-20 12:12:00|2816.62|2816.62|2816.62|2816.62|2816.62|2816.62|2816.62|2816.62|0
1655727150000|2022-06-20 12:12:30|2816.77|2816.77|2816.77|2816.77|2816.77|2816.77|2816.77|2816.77|0
1655727170000|2022-06-20 12:12:50|2816.84|2816.84|2816.84|2816.84|2816.84|2816.84|2816.84|2816.84|0
1655727180000|2022-06-20 12:13:00|2816.91|2816.91|2816.91|2816.91|2816.91|2816.91|2816.91|2816.91|0
1655727200000|2022-06-20 12:13:20|2817.01|2817.01|2817.01|2817.01|2817.01|2817.01|2817.01|2817.01|0
1655727220000|2022-06-20 12:13:40|2816.91|2816.91|2816.91|2816.91|2816.91|2816.91|2816.91|2816.91|0
1655727240000|2022-06-20 12:14:00|2816.82|2816.82|2817.07|2817.07|2817.07|2817.07|2816.82|2816.82|0
1655727290000|2022-06-20 12:14:50|2817.13|2817.13|2817.23|2817.23|2817.23|2817.23|2817.13|2817.13|0
1655727300000|2022-06-20 12:15:00|2817.16|2817.16|2817.16|2817.16|2817.16|2817.16|2817.16|2817.16|0
1655727310000|2022-06-20 12:15:10|2816.79|2816.79|2816.79|2816.79|2816.79|2816.79|2816.79|2816.79|0
1655727320000|2022-06-20 12:15:20|2816.67|2816.67|2816.37|2816.37|2816.67|2816.67|2816.37|2816.37|0
1655727330000|2022-06-20 12:15:30|2816.27|2816.27|2816.2|2816.2|2816.27|2816.27|2816.2|2816.2|0
1655727340000|2022-06-20 12:15:40|2816.11|2816.11|2815.76|2815.76|2816.11|2816.11|2815.76|2815.76|0
1655727350000|2022-06-20 12:15:50|2815.66|2815.66|2815.66|2815.66|2815.66|2815.66|2815.66|2815.66|0
1655727360000|2022-06-20 12:16:00|2815.75|2815.75|2815.69|2815.69|2815.75|2815.75|2815.69|2815.69|0
1655727370000|2022-06-20 12:16:10|2815.59|2815.59|2815.59|2815.59|2815.59|2815.59|2815.59|2815.59|0
1655727380000|2022-06-20 12:16:20|2815.55|2815.55|2815.68|2815.68|2815.68|2815.68|2815.55|2815.55|0
1655727410000|2022-06-20 12:16:50|2815.55|2815.55|2815.55|2815.55|2815.55|2815.55|2815.55|2815.55|0
1655727430000|2022-06-20 12:17:10|2815.68|2815.68|2815.55|2815.55|2815.68|2815.68|2815.55|2815.55|0
1655727440000|2022-06-20 12:17:20|2815.68|2815.68|2815.68|2815.68|2815.68|2815.68|2815.68|2815.68|0
1655727470000|2022-06-20 12:17:50|2815.3|2815.3|2815.47|2815.47|2815.68|2815.68|2815.3|2815.3|0
1655727480000|2022-06-20 12:18:00|2815.54|2815.54|2815.54|2815.54|2815.54|2815.54|2815.54|2815.54|0
1655727490000|2022-06-20 12:18:10|2815.47|2815.47|2815.47|2815.47|2815.47|2815.47|2815.47|2815.47|0
1655727500000|2022-06-20 12:18:20|2815.58|2815.58|2815.58|2815.58|2815.58|2815.58|2815.58|2815.58|0
1655727510000|2022-06-20 12:18:30|2815.48|2815.48|2815.48|2815.48|2815.48|2815.48|2815.48|2815.48|0
1655727520000|2022-06-20 12:18:40|2815.44|2815.44|2815.09|2815.09|2815.44|2815.44|2815.09|2815.09|0
1655727530000|2022-06-20 12:18:50|2814.99|2814.99|2814.89|2814.89|2815.02|2815.02|2814.89|2814.89|0
1655727540000|2022-06-20 12:19:00|2814.39|2814.39|2814.66|2814.66|2814.89|2814.89|2814.39|2814.39|0
1655727550000|2022-06-20 12:19:10|2814.56|2814.56|2814.56|2814.56|2814.56|2814.56|2814.56|2814.56|0
1655727570000|2022-06-20 12:19:30|2814.43|2814.43|2814.43|2814.43|2814.43|2814.43|2814.43|2814.43|0
1655727590000|2022-06-20 12:19:50|2814.34|2814.34|2814.34|2814.34|2814.34|2814.34|2814.09|2814.09|0
1655727610000|2022-06-20 12:20:10|2814.22|2814.22|2814.22|2814.22|2814.22|2814.22|2814.22|2814.22|0
1655727620000|2022-06-20 12:20:20|2814.3|2814.3|2814.3|2814.3|2814.3|2814.3|2814.3|2814.3|0
1655727630000|2022-06-20 12:20:30|2814.25|2814.25|2813.87|2813.87|2814.25|2814.25|2813.87|2813.87|0
1655727640000|2022-06-20 12:20:40|2813.78|2813.78|2813.78|2813.78|2813.78|2813.78|2813.78|2813.78|0
1655727650000|2022-06-20 12:20:50|2813.81|2813.81|2813.81|2813.81|2813.81|2813.81|2813.81|2813.81|0
1655727660000|2022-06-20 12:21:00|2813.85|2813.85|2813.75|2813.75|2813.85|2813.85|2813.75|2813.75|0
1655727680000|2022-06-20 12:21:20|2813.85|2813.85|2813.85|2813.85|2813.85|2813.85|2813.66|2813.66|0
1655727690000|2022-06-20 12:21:30|2813.6|2813.6|2813.03|2813.03|2813.6|2813.6|2813.01|2813.01|0
1655727700000|2022-06-20 12:21:40|2812.89|2812.89|2812.64|2812.64|2812.89|2812.89|2812.64|2812.64|0
1655727730000|2022-06-20 12:22:10|2812.6|2812.6|2812.5|2812.5|2812.6|2812.6|2812.5|2812.5|0
1655727750000|2022-06-20 12:22:30|2812.58|2812.58|2812.58|2812.58|2812.58|2812.58|2812.58|2812.58|0
1655727770000|2022-06-20 12:22:50|2812.51|2812.51|2812.51|2812.51|2812.51|2812.51|2812.51|2812.51|0
1655727780000|2022-06-20 12:23:00|2812.69|2812.69|2812.69|2812.69|2812.69|2812.69|2812.69|2812.69|0
1655727790000|2022-06-20 12:23:10|2812.58|2812.58|2812.58|2812.58|2812.58|2812.58|2812.58|2812.58|0
1655727800000|2022-06-20 12:23:20|2812.49|2812.49|2812.66|2812.66|2812.66|2812.66|2812.49|2812.49|0
1655727810000|2022-06-20 12:23:30|2812.75|2812.75|2812.75|2812.75|2812.75|2812.75|2812.75|2812.75|0
1655727820000|2022-06-20 12:23:40|2812.8|2812.8|2812.9|2812.9|2812.9|2812.9|2812.8|2812.8|0
1655727840000|2022-06-20 12:24:00|2813.27|2813.27|2813.27|2813.27|2813.27|2813.27|2813.03|2813.03|0
1655727850000|2022-06-20 12:24:10|2813.17|2813.17|2813.17|2813.17|2813.17|2813.17|2813.17|2813.17|0
1655727860000|2022-06-20 12:24:20|2813.08|2813.08|2813.08|2813.08|2813.08|2813.08|2813.08|2813.08|0
1655727870000|2022-06-20 12:24:30|2812.92|2812.92|2812.97|2812.97|2812.97|2812.97|2812.92|2812.92|0
1655727900000|2022-06-20 12:25:00|2812.95|2812.95|2812.89|2812.89|2812.95|2812.95|2812.86|2812.86|0
1655727910000|2022-06-20 12:25:10|2812.82|2812.82|2812.82|2812.82|2812.82|2812.82|2812.82|2812.82|0
1655727920000|2022-06-20 12:25:20|2812.45|2812.45|2812.82|2812.82|2812.82|2812.82|2812.45|2812.45|0
1655727960000|2022-06-20 12:26:00|2813.07|2813.07|2812.97|2812.97|2813.07|2813.07|2812.97|2812.97|0
1655727970000|2022-06-20 12:26:10|2812.87|2812.87|2812.87|2812.87|2812.87|2812.87|2812.87|2812.87|0
1655727980000|2022-06-20 12:26:20|2813.12|2813.12|2813.12|2813.12|2813.12|2813.12|2813.12|2813.12|0
1655728040000|2022-06-20 12:27:20|2812.75|2812.75|2812.75|2812.75|2812.75|2812.75|2812.75|2812.75|0
1655728070000|2022-06-20 12:27:50|2812.84|2812.84|2812.84|2812.84|2812.84|2812.84|2812.84|2812.84|0
1655728080000|2022-06-20 12:28:00|2812.91|2812.91|2812.94|2812.94|2813.26|2813.26|2812.91|2812.91|0
1655728090000|2022-06-20 12:28:10|2813.09|2813.09|2813.47|2813.47|2813.47|2813.47|2813.09|2813.09|0
1655728100000|2022-06-20 12:28:20|2813.68|2813.68|2813.68|2813.68|2813.68|2813.68|2813.68|2813.68|0
1655728110000|2022-06-20 12:28:30|2813.77|2813.77|2813.77|2813.77|2813.77|2813.77|2813.77|2813.77|0
1655728140000|2022-06-20 12:29:00|2813.81|2813.81|2814.18|2814.18|2814.18|2814.18|2813.81|2813.81|0
1655728190000|2022-06-20 12:29:50|2814.31|2814.31|2814.31|2814.31|2814.31|2814.31|2814.31|2814.31|0
1655728220000|2022-06-20 12:30:20|2814.82|2814.82|2815.11|2815.11|2815.4|2815.4|2814.82|2814.82|0
1655728230000|2022-06-20 12:30:30|2815.04|2815.04|2814.87|2814.87|2815.04|2815.04|2814.87|2814.87|0
1655728250000|2022-06-20 12:30:50|2814.82|2814.82|2814.7|2814.7|2814.82|2814.82|2814.7|2814.7|0
1655728270000|2022-06-20 12:31:10|2814.64|2814.64|2814.21|2814.21|2814.64|2814.64|2814.21|2814.21|0
1655728280000|2022-06-20 12:31:20|2814.44|2814.44|2814.44|2814.44|2814.44|2814.44|2814.44|2814.44|0
1655728290000|2022-06-20 12:31:30|2814.68|2814.68|2815.04|2815.04|2815.04|2815.04|2814.58|2814.58|0
1655728310000|2022-06-20 12:31:50|2814.93|2814.93|2814.96|2814.96|2814.96|2814.96|2814.93|2814.93|0
1655728320000|2022-06-20 12:32:00|2814.85|2814.85|2816.37|2816.37|2816.39|2816.39|2814.85|2814.85|0
1655728330000|2022-06-20 12:32:10|2816.44|2816.44|2816.44|2816.44|2816.44|2816.44|2816.44|2816.44|0
1655728340000|2022-06-20 12:32:20|2816.51|2816.51|2816.59|2816.59|2816.59|2816.59|2816.51|2816.51|0
1655728350000|2022-06-20 12:32:30|2816.74|2816.74|2816.74|2816.74|2816.74|2816.74|2816.74|2816.74|0
1655728360000|2022-06-20 12:32:40|2816.58|2816.58|2816.58|2816.58|2816.58|2816.58|2816.58|2816.58|0
1655728370000|2022-06-20 12:32:50|2816.83|2816.83|2816.83|2816.83|2816.83|2816.83|2816.83|2816.83|0
1655728380000|2022-06-20 12:33:00|2817.2|2817.2|2816.85|2816.85|2817.2|2817.2|2816.85|2816.85|0
1655728390000|2022-06-20 12:33:10|2816.92|2816.92|2817.45|2817.45|2817.45|2817.45|2816.92|2816.92|0
1655728420000|2022-06-20 12:33:40|2817.2|2817.2|2817.2|2817.2|2817.2|2817.2|2817.2|2817.2|0
1655728450000|2022-06-20 12:34:10|2817.27|2817.27|2817.27|2817.27|2817.27|2817.27|2817.27|2817.27|0
1655728470000|2022-06-20 12:34:30|2817.35|2817.35|2817.35|2817.35|2817.35|2817.35|2817.35|2817.35|0
1655728500000|2022-06-20 12:35:00|2817.51|2817.51|2817.97|2817.97|2817.97|2817.97|2817.51|2817.51|0
1655728510000|2022-06-20 12:35:10|2818.02|2818.02|2818.02|2818.02|2818.02|2818.02|2818.02|2818.02|0
1655728530000|2022-06-20 12:35:30|2819.24|2819.24|2819.24|2819.24|2819.24|2819.24|2819.24|2819.24|0
1655728540000|2022-06-20 12:35:40|2818.99|2818.99|2818.87|2818.87|2818.99|2818.99|2818.87|2818.87|0
1655728550000|2022-06-20 12:35:50|2818.62|2818.62|2818.62|2818.62|2818.62|2818.62|2818.62|2818.62|0
1655728560000|2022-06-20 12:36:00|2818.71|2818.71|2818.71|2818.71|2818.71|2818.71|2818.71|2818.71|0
1655728570000|2022-06-20 12:36:10|2818.73|2818.73|2819.08|2819.08|2819.08|2819.08|2818.73|2818.73|0
1655728580000|2022-06-20 12:36:20|2819.91|2819.91|2819.9|2819.9|2819.91|2819.91|2819.81|2819.81|0
1655728590000|2022-06-20 12:36:30|2819.97|2819.97|2819.37|2819.37|2819.97|2819.97|2819.37|2819.37|0
1655728610000|2022-06-20 12:36:50|2819.75|2819.75|2819.95|2819.95|2819.95|2819.95|2819.75|2819.75|0
1655728620000|2022-06-20 12:37:00|2820.45|2820.45|2820.45|2820.45|2820.45|2820.45|2820.45|2820.45|0
1655728630000|2022-06-20 12:37:10|2820.53|2820.53|2820.69|2820.69|2820.69|2820.69|2820.53|2820.53|0
1655728640000|2022-06-20 12:37:20|2820.76|2820.76|2821.14|2821.14|2821.14|2821.14|2820.76|2820.76|0
1655728650000|2022-06-20 12:37:30|2821.1|2821.1|2821.1|2821.1|2821.1|2821.1|2821.1|2821.1|0
1655728660000|2022-06-20 12:37:40|2821.22|2821.22|2821.22|2821.22|2821.22|2821.22|2821.22|2821.22|0
1655728670000|2022-06-20 12:37:50|2821.35|2821.35|2820.75|2820.75|2821.35|2821.35|2820.75|2820.75|0
1655728680000|2022-06-20 12:38:00|2820.85|2820.85|2820.98|2820.98|2820.98|2820.98|2820.85|2820.85|0
1655728690000|2022-06-20 12:38:10|2821.35|2821.35|2821.57|2821.57|2821.57|2821.57|2821.35|2821.35|0
1655728700000|2022-06-20 12:38:20|2821.9|2821.9|2822.59|2822.59|2822.59|2822.59|2821.9|2821.9|0
1655728710000|2022-06-20 12:38:30|2822.78|2822.78|2823.03|2823.03|2823.03|2823.03|2822.78|2822.78|0
1655728720000|2022-06-20 12:38:40|2823.1|2823.1|2823.1|2823.1|2823.1|2823.1|2823.1|2823.1|0
1655728730000|2022-06-20 12:38:50|2823.03|2823.03|2823.03|2823.03|2823.03|2823.03|2823.03|2823.03|0
1655728740000|2022-06-20 12:39:00|2822.53|2822.53|2822.53|2822.53|2822.53|2822.53|2822.53|2822.53|0
1655728760000|2022-06-20 12:39:20|2822.6|2822.6|2822.6|2822.6|2822.6|2822.6|2822.6|2822.6|0
1655728770000|2022-06-20 12:39:30|2822.69|2822.69|2822.69|2822.69|2822.69|2822.69|2822.69|2822.69|0
1655728780000|2022-06-20 12:39:40|2822.44|2822.44|2822.44|2822.44|2822.44|2822.44|2822.44|2822.44|0
1655728790000|2022-06-20 12:39:50|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|0
1655728810000|2022-06-20 12:40:10|2822.16|2822.16|2822.12|2822.12|2822.2|2822.2|2822.12|2822.12|0
1655728820000|2022-06-20 12:40:20|2821.86|2821.86|2821.63|2821.63|2821.86|2821.86|2821.63|2821.63|0
1655728840000|2022-06-20 12:40:40|2821.54|2821.54|2821.54|2821.54|2821.54|2821.54|2821.54|2821.54|0
1655728850000|2022-06-20 12:40:50|2821.5|2821.5|2821.5|2821.5|2821.5|2821.5|2821.5|2821.5|0
1655728870000|2022-06-20 12:41:10|2821.6|2821.6|2821.6|2821.6|2821.6|2821.6|2821.6|2821.6|0
1655728900000|2022-06-20 12:41:40|2821.97|2821.97|2821.97|2821.97|2821.97|2821.97|2821.97|2821.97|0
1655728910000|2022-06-20 12:41:50|2822.1|2822.1|2821.86|2821.86|2822.1|2822.1|2821.86|2821.86|0
1655728970000|2022-06-20 12:42:50|2821.9|2821.9|2821.9|2821.9|2821.9|2821.9|2821.9|2821.9|0
1655728980000|2022-06-20 12:43:00|2821.77|2821.77|2821.77|2821.77|2821.77|2821.77|2821.77|2821.77|0
1655728990000|2022-06-20 12:43:10|2821.9|2821.9|2822.32|2822.32|2822.32|2822.32|2821.9|2821.9|0
1655729000000|2022-06-20 12:43:20|2822.57|2822.57|2822.57|2822.57|2822.57|2822.57|2822.57|2822.57|0
1655729020000|2022-06-20 12:43:40|2823.07|2823.07|2823.16|2823.16|2823.16|2823.16|2823.07|2823.07|0
1655729030000|2022-06-20 12:43:50|2823.29|2823.29|2823.43|2823.43|2823.55|2823.55|2823.29|2823.29|0
1655729040000|2022-06-20 12:44:00|2823.56|2823.56|2823.56|2823.56|2823.56|2823.56|2823.56|2823.56|0
1655729050000|2022-06-20 12:44:10|2823.43|2823.43|2823.66|2823.66|2823.66|2823.66|2823.43|2823.43|0
1655729060000|2022-06-20 12:44:20|2823.29|2823.29|2823.29|2823.29|2823.29|2823.29|2823.29|2823.29|0
1655729070000|2022-06-20 12:44:30|2823.54|2823.54|2823.79|2823.79|2823.79|2823.79|2823.41|2823.41|0
1655729080000|2022-06-20 12:44:40|2823.88|2823.88|2824.16|2824.16|2824.16|2824.16|2823.88|2823.88|0
1655729090000|2022-06-20 12:44:50|2824.36|2824.36|2824.36|2824.36|2824.36|2824.36|2824.36|2824.36|0
1655729100000|2022-06-20 12:45:00|2824.48|2824.48|2824.23|2824.23|2824.48|2824.48|2824.23|2824.23|0
1655729120000|2022-06-20 12:45:20|2823.61|2823.61|2823.61|2823.61|2823.61|2823.61|2823.61|2823.61|0
1655729140000|2022-06-20 12:45:40|2823.71|2823.71|2823.63|2823.63|2823.71|2823.71|2823.63|2823.63|0
1655729150000|2022-06-20 12:45:50|2824|2824|2824|2824|2824|2824|2824|2824|0
1655729200000|2022-06-20 12:46:40|2824.12|2824.12|2824.12|2824.12|2824.12|2824.12|2824.12|2824.12|0
1655729250000|2022-06-20 12:47:30|2824.2|2824.2|2824.2|2824.2|2824.2|2824.2|2824.2|2824.2|0
1655729270000|2022-06-20 12:47:50|2823.98|2823.98|2823.98|2823.98|2823.98|2823.98|2823.98|2823.98|0
1655729290000|2022-06-20 12:48:10|2824.35|2824.35|2824.35|2824.35|2824.35|2824.35|2824.35|2824.35|0
1655729300000|2022-06-20 12:48:20|2824.2|2824.2|2824.2|2824.2|2824.2|2824.2|2824.2|2824.2|0
1655729310000|2022-06-20 12:48:30|2823.95|2823.95|2823.95|2823.95|2823.95|2823.95|2823.95|2823.95|0
1655729340000|2022-06-20 12:49:00|2823.88|2823.88|2823.63|2823.63|2823.88|2823.88|2823.63|2823.63|0
1655729350000|2022-06-20 12:49:10|2823.53|2823.53|2823.38|2823.38|2823.53|2823.53|2823.38|2823.38|0
1655729390000|2022-06-20 12:49:50|2823.48|2823.48|2823.46|2823.46|2823.52|2823.52|2823.46|2823.46|0
1655729400000|2022-06-20 12:50:00|2823.52|2823.52|2823.41|2823.41|2823.52|2823.52|2823.41|2823.41|0
1655729430000|2022-06-20 12:50:30|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|0
1655729440000|2022-06-20 12:50:40|2823.23|2823.23|2823.23|2823.23|2823.23|2823.23|2823.23|2823.23|0
1655729450000|2022-06-20 12:50:50|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|0
1655729520000|2022-06-20 12:52:00|2823.03|2823.03|2822.95|2822.95|2823.03|2823.03|2822.95|2822.95|0
1655729560000|2022-06-20 12:52:40|2822.78|2822.78|2822.58|2822.58|2822.83|2822.83|2822.58|2822.58|0
1655729570000|2022-06-20 12:52:50|2822.83|2822.83|2822.69|2822.69|2822.83|2822.83|2822.69|2822.69|0
1655729580000|2022-06-20 12:53:00|2822.56|2822.56|2822.31|2822.31|2822.61|2822.61|2822.31|2822.31|0
1655729590000|2022-06-20 12:53:10|2822.12|2822.12|2821.89|2821.89|2822.12|2822.12|2821.89|2821.89|0
1655729600000|2022-06-20 12:53:20|2821.96|2821.96|2821.68|2821.68|2822.06|2822.06|2821.68|2821.68|0
1655729610000|2022-06-20 12:53:30|2821.43|2821.43|2821.43|2821.43|2821.43|2821.43|2821.43|2821.43|0
1655729620000|2022-06-20 12:53:40|2821.18|2821.18|2821.06|2821.06|2821.18|2821.18|2821.06|2821.06|0
1655729630000|2022-06-20 12:53:50|2821.21|2821.21|2821.29|2821.29|2821.39|2821.39|2821.06|2821.06|0
1655729640000|2022-06-20 12:54:00|2821.79|2821.79|2821.42|2821.42|2821.79|2821.79|2821.42|2821.42|0
1655729650000|2022-06-20 12:54:10|2821.32|2821.32|2821.32|2821.32|2821.32|2821.32|2821.32|2821.32|0
1655729670000|2022-06-20 12:54:30|2821.22|2821.22|2821.22|2821.22|2821.22|2821.22|2821.22|2821.22|0
1655729700000|2022-06-20 12:55:00|2821.12|2821.12|2821.12|2821.12|2821.12|2821.12|2821.12|2821.12|0
1655729720000|2022-06-20 12:55:20|2821.06|2821.06|2821.06|2821.06|2821.06|2821.06|2821.06|2821.06|0
1655729740000|2022-06-20 12:55:40|2821.15|2821.15|2821.15|2821.15|2821.15|2821.15|2821.15|2821.15|0
1655729750000|2022-06-20 12:55:50|2821.1|2821.1|2821.1|2821.1|2821.1|2821.1|2821.1|2821.1|0
1655729760000|2022-06-20 12:56:00|2821.17|2821.17|2821.31|2821.31|2821.31|2821.31|2821.17|2821.17|0
1655729780000|2022-06-20 12:56:20|2821.2|2821.2|2821.2|2821.2|2821.2|2821.2|2821.2|2821.2|0
1655729790000|2022-06-20 12:56:30|2821.13|2821.13|2821.13|2821.13|2821.13|2821.13|2821.13|2821.13|0
1655729810000|2022-06-20 12:56:50|2821.19|2821.19|2821.19|2821.19|2821.19|2821.19|2821.19|2821.19|0
1655729820000|2022-06-20 12:57:00|2821.29|2821.29|2821.29|2821.29|2821.29|2821.29|2821.29|2821.29|0
1655729850000|2022-06-20 12:57:30|2821.39|2821.39|2821.39|2821.39|2821.39|2821.39|2821.39|2821.39|0
1655729860000|2022-06-20 12:57:40|2821.32|2821.32|2821.34|2821.34|2821.37|2821.37|2821.32|2821.32|0
1655729870000|2022-06-20 12:57:50|2821.41|2821.41|2821.34|2821.34|2821.41|2821.41|2821.32|2821.32|0
1655729880000|2022-06-20 12:58:00|2821.59|2821.59|2821.47|2821.47|2821.81|2821.81|2821.38|2821.38|0
1655729900000|2022-06-20 12:58:20|2821.28|2821.28|2821.01|2821.01|2821.28|2821.28|2821.01|2821.01|0
1655729910000|2022-06-20 12:58:30|2820.89|2820.89|2820.85|2820.85|2820.89|2820.89|2820.85|2820.85|0
1655729920000|2022-06-20 12:58:40|2820.76|2820.76|2820.76|2820.76|2820.76|2820.76|2820.76|2820.76|0
1655729930000|2022-06-20 12:58:50|2820.69|2820.69|2820.52|2820.52|2820.69|2820.69|2820.52|2820.52|0
1655729940000|2022-06-20 12:59:00|2820.59|2820.59|2820.71|2820.71|2820.71|2820.71|2820.59|2820.59|0
1655729950000|2022-06-20 12:59:10|2820.62|2820.62|2820.62|2820.62|2820.62|2820.62|2820.62|2820.62|0
1655729960000|2022-06-20 12:59:20|2820.52|2820.52|2820.52|2820.52|2820.52|2820.52|2820.52|2820.52|0
1655729970000|2022-06-20 12:59:30|2820.42|2820.42|2820.42|2820.42|2820.42|2820.42|2820.33|2820.33|0
1655729990000|2022-06-20 12:59:50|2820.53|2820.53|2820.53|2820.53|2820.53|2820.53|2820.53|2820.53|0
1655730000000|2022-06-20 13:00:00|2820.62|2820.62|2820.58|2820.58|2820.72|2820.72|2820.58|2820.58|0
1655730010000|2022-06-20 13:00:10|2820.44|2820.44|2820.44|2820.44|2820.44|2820.44|2820.44|2820.44|0
1655730020000|2022-06-20 13:00:20|2820.58|2820.58|2820.92|2820.92|2820.92|2820.92|2820.58|2820.58|0
1655730030000|2022-06-20 13:00:30|2820.84|2820.84|2821.67|2821.67|2821.69|2821.69|2820.84|2820.84|0
1655730040000|2022-06-20 13:00:40|2821.52|2821.52|2821.43|2821.43|2821.52|2821.52|2821.43|2821.43|0
1655730050000|2022-06-20 13:00:50|2821.05|2821.05|2821.24|2821.24|2821.24|2821.24|2821.05|2821.05|0
1655730060000|2022-06-20 13:01:00|2821.08|2821.08|2821.24|2821.24|2821.24|2821.24|2821.08|2821.08|0
1655730070000|2022-06-20 13:01:10|2821.31|2821.31|2821.31|2821.31|2821.31|2821.31|2821.31|2821.31|0
1655730080000|2022-06-20 13:01:20|2821.24|2821.24|2821.15|2821.15|2821.24|2821.24|2821.15|2821.15|0
1655730100000|2022-06-20 13:01:40|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|0
1655730110000|2022-06-20 13:01:50|2821.11|2821.11|2821.04|2821.04|2821.11|2821.11|2821.04|2821.04|0
1655730120000|2022-06-20 13:02:00|2821.17|2821.17|2822.72|2822.72|2822.79|2822.79|2821.17|2821.17|0
1655730130000|2022-06-20 13:02:10|2822.76|2822.76|2822.93|2822.93|2822.93|2822.93|2822.76|2822.76|0
1655730140000|2022-06-20 13:02:20|2823.01|2823.01|2823.37|2823.37|2823.37|2823.37|2823.01|2823.01|0
1655730150000|2022-06-20 13:02:30|2823.47|2823.47|2823.47|2823.47|2823.47|2823.47|2823.47|2823.47|0
1655730160000|2022-06-20 13:02:40|2823.56|2823.56|2823.75|2823.75|2823.78|2823.78|2823.52|2823.52|0
1655730170000|2022-06-20 13:02:50|2823.87|2823.87|2823.37|2823.37|2823.87|2823.87|2823.37|2823.37|0
1655730190000|2022-06-20 13:03:10|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|0
1655730240000|2022-06-20 13:04:00|2823.49|2823.49|2823.49|2823.49|2823.49|2823.49|2823.49|2823.49|0
1655730250000|2022-06-20 13:04:10|2823.74|2823.74|2823.57|2823.57|2823.74|2823.74|2823.57|2823.57|0
1655730260000|2022-06-20 13:04:20|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|0
1655730270000|2022-06-20 13:04:30|2822.97|2822.97|2823.01|2823.01|2823.01|2823.01|2822.97|2822.97|0
1655730280000|2022-06-20 13:04:40|2823.05|2823.05|2823.05|2823.05|2823.05|2823.05|2823.05|2823.05|0
1655730290000|2022-06-20 13:04:50|2823.01|2823.01|2823.58|2823.58|2823.58|2823.58|2823.01|2823.01|0
1655730320000|2022-06-20 13:05:20|2823.65|2823.65|2823.65|2823.65|2823.65|2823.65|2823.65|2823.65|0
1655730330000|2022-06-20 13:05:30|2824.4|2824.4|2824.65|2824.65|2824.65|2824.65|2824.4|2824.4|0
1655730340000|2022-06-20 13:05:40|2824.82|2824.82|2824.91|2824.91|2824.91|2824.91|2824.82|2824.82|0
1655730350000|2022-06-20 13:05:50|2825.02|2825.02|2825.38|2825.38|2825.38|2825.38|2825.02|2825.02|0
1655730360000|2022-06-20 13:06:00|2825.45|2825.45|2825.74|2825.74|2825.74|2825.74|2825.32|2825.32|0
1655730380000|2022-06-20 13:06:20|2825.82|2825.82|2825.82|2825.82|2825.82|2825.82|2825.82|2825.82|0
1655730390000|2022-06-20 13:06:30|2826.11|2826.11|2826.02|2826.02|2826.11|2826.11|2826.02|2826.02|0
1655730400000|2022-06-20 13:06:40|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|0
1655730410000|2022-06-20 13:06:50|2825.91|2825.91|2825.98|2825.98|2825.98|2825.98|2825.91|2825.91|0
1655730420000|2022-06-20 13:07:00|2825.9|2825.9|2825.9|2825.9|2825.9|2825.9|2825.9|2825.9|0
1655730430000|2022-06-20 13:07:10|2825.53|2825.53|2825.87|2825.87|2825.87|2825.87|2825.53|2825.53|0
1655730440000|2022-06-20 13:07:20|2825.99|2825.99|2825.86|2825.86|2826.06|2826.06|2825.86|2825.86|0
1655730450000|2022-06-20 13:07:30|2825.78|2825.78|2825.88|2825.88|2825.91|2825.91|2825.78|2825.78|0
1655730460000|2022-06-20 13:07:40|2825.95|2825.95|2825.95|2825.95|2825.95|2825.95|2825.88|2825.88|0
1655730480000|2022-06-20 13:08:00|2825.58|2825.58|2825.58|2825.58|2825.58|2825.58|2825.58|2825.58|0
1655730490000|2022-06-20 13:08:10|2825.67|2825.67|2825.67|2825.67|2825.67|2825.67|2825.67|2825.67|0
1655730510000|2022-06-20 13:08:30|2825.77|2825.77|2825.77|2825.77|2825.77|2825.77|2825.77|2825.77|0
1655730520000|2022-06-20 13:08:40|2825.84|2825.84|2825.77|2825.77|2825.84|2825.84|2825.77|2825.77|0
1655730530000|2022-06-20 13:08:50|2825.85|2825.85|2826.1|2826.1|2826.1|2826.1|2825.85|2825.85|0
1655730540000|2022-06-20 13:09:00|2826.03|2826.03|2826.03|2826.03|2826.03|2826.03|2826.03|2826.03|0
1655730550000|2022-06-20 13:09:10|2825.95|2825.95|2825.95|2825.95|2825.95|2825.95|2825.95|2825.95|0
1655730600000|2022-06-20 13:10:00|2825.7|2825.7|2825.9|2825.9|2825.9|2825.9|2825.7|2825.7|0
1655730610000|2022-06-20 13:10:10|2825.96|2825.96|2825.96|2825.96|2825.96|2825.96|2825.96|2825.96|0
1655730620000|2022-06-20 13:10:20|2825.77|2825.77|2825.31|2825.31|2825.77|2825.77|2825.31|2825.31|0
1655730630000|2022-06-20 13:10:30|2825.38|2825.38|2825.38|2825.38|2825.38|2825.38|2825.38|2825.38|0
1655730640000|2022-06-20 13:10:40|2825.48|2825.48|2825.48|2825.48|2825.48|2825.48|2825.48|2825.48|0
1655730650000|2022-06-20 13:10:50|2825.39|2825.39|2825.46|2825.46|2825.46|2825.46|2825.39|2825.39|0
1655730660000|2022-06-20 13:11:00|2825.21|2825.21|2825.13|2825.13|2825.23|2825.23|2825.12|2825.12|0
1655730700000|2022-06-20 13:11:40|2825.03|2825.03|2825.23|2825.23|2825.23|2825.23|2825.03|2825.03|0
1655730710000|2022-06-20 13:11:50|2825.16|2825.16|2825.17|2825.17|2825.24|2825.24|2825.16|2825.16|0
1655730720000|2022-06-20 13:12:00|2825.29|2825.29|2825.7|2825.7|2825.7|2825.7|2825.29|2825.29|0
1655730730000|2022-06-20 13:12:10|2825.66|2825.66|2825.66|2825.66|2825.66|2825.66|2825.66|2825.66|0
1655730740000|2022-06-20 13:12:20|2825.7|2825.7|2825.7|2825.7|2825.7|2825.7|2825.7|2825.7|0
1655730760000|2022-06-20 13:12:40|2825.92|2825.92|2826.05|2826.05|2826.05|2826.05|2825.92|2825.92|0
1655730770000|2022-06-20 13:12:50|2825.97|2825.97|2825.97|2825.97|2825.97|2825.97|2825.97|2825.97|0
1655730790000|2022-06-20 13:13:10|2825.9|2825.9|2825.7|2825.7|2825.9|2825.9|2825.7|2825.7|0
1655730800000|2022-06-20 13:13:20|2825.07|2825.07|2825|2825|2825.13|2825.13|2824.88|2824.88|0
1655730810000|2022-06-20 13:13:30|2825.07|2825.07|2825.07|2825.07|2825.07|2825.07|2825.07|2825.07|0
1655730820000|2022-06-20 13:13:40|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|0
1655730840000|2022-06-20 13:14:00|2825.07|2825.07|2825.07|2825.07|2825.07|2825.07|2825.07|2825.07|0
1655730850000|2022-06-20 13:14:10|2825.28|2825.28|2825.35|2825.35|2825.35|2825.35|2825.28|2825.28|0
1655730860000|2022-06-20 13:14:20|2825.28|2825.28|2825.28|2825.28|2825.28|2825.28|2825.28|2825.28|0
1655730880000|2022-06-20 13:14:40|2825.16|2825.16|2825.08|2825.08|2825.16|2825.16|2825.08|2825.08|0
1655730890000|2022-06-20 13:14:50|2825.01|2825.01|2825.01|2825.01|2825.01|2825.01|2825.01|2825.01|0
1655730930000|2022-06-20 13:15:30|2824.93|2824.93|2824.93|2824.93|2824.93|2824.93|2824.93|2824.93|0
1655730940000|2022-06-20 13:15:40|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|0
1655730950000|2022-06-20 13:15:50|2824.75|2824.75|2824.74|2824.74|2824.75|2824.75|2824.68|2824.68|0
1655730960000|2022-06-20 13:16:00|2824.67|2824.67|2824.67|2824.67|2824.67|2824.67|2824.67|2824.67|0
1655730970000|2022-06-20 13:16:10|2824.72|2824.72|2824.72|2824.72|2824.72|2824.72|2824.72|2824.72|0
1655730980000|2022-06-20 13:16:20|2824.8|2824.8|2824.8|2824.8|2824.8|2824.8|2824.8|2824.8|0
1655731010000|2022-06-20 13:16:50|2824.73|2824.73|2824.52|2824.52|2824.73|2824.73|2824.52|2824.52|0
1655731060000|2022-06-20 13:17:40|2824.23|2824.23|2824.23|2824.23|2824.23|2824.23|2824.23|2824.23|0
1655731070000|2022-06-20 13:17:50|2824.14|2824.14|2824.14|2824.14|2824.14|2824.14|2824.14|2824.14|0
1655731090000|2022-06-20 13:18:10|2824.7|2824.7|2825.08|2825.08|2825.13|2825.13|2824.7|2824.7|0
1655731120000|2022-06-20 13:18:40|2825.04|2825.04|2825.04|2825.04|2825.04|2825.04|2825.04|2825.04|0
1655731140000|2022-06-20 13:19:00|2825.37|2825.37|2825.33|2825.33|2825.37|2825.37|2825.33|2825.33|0
1655731150000|2022-06-20 13:19:10|2825.21|2825.21|2825.33|2825.33|2825.33|2825.33|2825.08|2825.08|0
1655731170000|2022-06-20 13:19:30|2825.01|2825.01|2824.84|2824.84|2825.01|2825.01|2824.84|2824.84|0
1655731180000|2022-06-20 13:19:40|2824.56|2824.56|2824.69|2824.69|2824.69|2824.69|2824.56|2824.56|0
1655731190000|2022-06-20 13:19:50|2824.75|2824.75|2825.04|2825.04|2825.11|2825.11|2824.75|2824.75|0
1655731200000|2022-06-20 13:20:00|2825.21|2825.21|2825.79|2825.79|2825.79|2825.79|2825.21|2825.21|0
1655731210000|2022-06-20 13:20:10|2826.04|2826.04|2826.04|2826.04|2826.04|2826.04|2826.04|2826.04|0
1655731220000|2022-06-20 13:20:20|2826.33|2826.33|2826.33|2826.33|2826.33|2826.33|2826.33|2826.33|0
1655731230000|2022-06-20 13:20:30|2826.42|2826.42|2826.82|2826.82|2826.82|2826.82|2826.42|2826.42|0
1655731240000|2022-06-20 13:20:40|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|0
1655731250000|2022-06-20 13:20:50|2826.7|2826.7|2826.58|2826.58|2826.7|2826.7|2826.58|2826.58|0
1655731260000|2022-06-20 13:21:00|2826.64|2826.64|2826.72|2826.72|2826.72|2826.72|2826.58|2826.58|0
1655731270000|2022-06-20 13:21:10|2826.65|2826.65|2826.84|2826.84|2826.84|2826.84|2826.65|2826.65|0
1655731280000|2022-06-20 13:21:20|2826.96|2826.96|2827.03|2827.03|2827.03|2827.03|2826.96|2826.96|0
1655731300000|2022-06-20 13:21:40|2827.15|2827.15|2827.2|2827.2|2827.2|2827.2|2827.15|2827.15|0
1655731320000|2022-06-20 13:22:00|2827.07|2827.07|2827.24|2827.24|2827.24|2827.24|2826.88|2826.88|0
1655731330000|2022-06-20 13:22:10|2827.29|2827.29|2827.29|2827.29|2827.29|2827.29|2827.29|2827.29|0
1655731340000|2022-06-20 13:22:20|2827.25|2827.25|2827.25|2827.25|2827.25|2827.25|2827.25|2827.25|0
1655731350000|2022-06-20 13:22:30|2827.32|2827.32|2827.07|2827.07|2827.32|2827.32|2826.95|2826.95|0
1655731360000|2022-06-20 13:22:40|2827.09|2827.09|2827.09|2827.09|2827.09|2827.09|2827.02|2827.02|0
1655731370000|2022-06-20 13:22:50|2827.22|2827.22|2827.1|2827.1|2827.22|2827.22|2827.1|2827.1|0
1655731380000|2022-06-20 13:23:00|2827.14|2827.14|2827.2|2827.2|2827.2|2827.2|2827.14|2827.14|0
1655731400000|2022-06-20 13:23:20|2827.1|2827.1|2827.1|2827.1|2827.1|2827.1|2827.1|2827.1|0
1655731410000|2022-06-20 13:23:30|2827.25|2827.25|2827.32|2827.32|2827.32|2827.32|2827.25|2827.25|0
1655731420000|2022-06-20 13:23:40|2827.26|2827.26|2827.26|2827.26|2827.26|2827.26|2827.26|2827.26|0
1655731430000|2022-06-20 13:23:50|2827.3|2827.3|2827.23|2827.23|2827.3|2827.3|2827.23|2827.23|0
1655731440000|2022-06-20 13:24:00|2826.98|2826.98|2826.98|2826.98|2826.98|2826.98|2826.98|2826.98|0
1655731460000|2022-06-20 13:24:20|2827.02|2827.02|2827.02|2827.02|2827.02|2827.02|2827.02|2827.02|0
1655731470000|2022-06-20 13:24:30|2827.1|2827.1|2827.06|2827.06|2827.1|2827.1|2827.06|2827.06|0
1655731480000|2022-06-20 13:24:40|2826.87|2826.87|2826.9|2826.9|2826.9|2826.9|2826.8|2826.8|0
1655731490000|2022-06-20 13:24:50|2826.82|2826.82|2826.78|2826.78|2826.82|2826.82|2826.71|2826.71|0
1655731500000|2022-06-20 13:25:00|2826.71|2826.71|2826.71|2826.71|2826.71|2826.71|2826.71|2826.71|0
1655731510000|2022-06-20 13:25:10|2826.62|2826.62|2826.66|2826.66|2826.66|2826.66|2826.62|2826.62|0
1655731530000|2022-06-20 13:25:30|2826.73|2826.73|2826.8|2826.8|2826.8|2826.8|2826.73|2826.73|0
1655731540000|2022-06-20 13:25:40|2826.69|2826.69|2826.69|2826.69|2826.69|2826.69|2826.69|2826.69|0
1655731550000|2022-06-20 13:25:50|2827.09|2827.09|2827.02|2827.02|2827.09|2827.09|2827.02|2827.02|0
1655731560000|2022-06-20 13:26:00|2827.11|2827.11|2826.74|2826.74|2827.11|2827.11|2826.74|2826.74|0
1655731570000|2022-06-20 13:26:10|2826.88|2826.88|2826.74|2826.74|2826.88|2826.88|2826.74|2826.74|0
1655731590000|2022-06-20 13:26:30|2827.21|2827.21|2827.41|2827.41|2827.41|2827.41|2827.21|2827.21|0
1655731600000|2022-06-20 13:26:40|2827.31|2827.31|2827.31|2827.31|2827.31|2827.31|2827.31|2827.31|0
1655731620000|2022-06-20 13:27:00|2827.81|2827.81|2828.01|2828.01|2828.01|2828.01|2827.81|2827.81|0
1655731630000|2022-06-20 13:27:10|2828.05|2828.05|2828.05|2828.05|2828.05|2828.05|2828.05|2828.05|0
1655731640000|2022-06-20 13:27:20|2828.12|2828.12|2828.12|2828.12|2828.12|2828.12|2828.12|2828.12|0
1655731660000|2022-06-20 13:27:40|2828.28|2828.28|2828.44|2828.44|2828.53|2828.53|2828.28|2828.28|0
1655731680000|2022-06-20 13:28:00|2828.36|2828.36|2828.36|2828.36|2828.36|2828.36|2828.36|2828.36|0
1655731690000|2022-06-20 13:28:10|2828.29|2828.29|2828.47|2828.47|2828.47|2828.47|2828.29|2828.29|0
1655731710000|2022-06-20 13:28:30|2828.4|2828.4|2828.4|2828.4|2828.4|2828.4|2828.4|2828.4|0
1655731750000|2022-06-20 13:29:10|2828.45|2828.45|2828.26|2828.26|2828.53|2828.53|2828.26|2828.26|0
1655731760000|2022-06-20 13:29:20|2828.14|2828.14|2827.73|2827.73|2828.14|2828.14|2827.73|2827.73|0
1655731780000|2022-06-20 13:29:40|2827.66|2827.66|2827.14|2827.14|2827.66|2827.66|2827.14|2827.14|0
1655731790000|2022-06-20 13:29:50|2827.15|2827.15|2826.68|2826.68|2827.23|2827.23|2826.68|2826.68|0
1655731800000|2022-06-20 13:30:00|2826.74|2826.74|2826.39|2826.39|2826.74|2826.74|2826.39|2826.39|0
1655731810000|2022-06-20 13:30:10|2826.32|2826.32|2825.75|2825.75|2826.32|2826.32|2825.75|2825.75|0
1655731820000|2022-06-20 13:30:20|2825.67|2825.67|2825.79|2825.79|2825.79|2825.79|2825.67|2825.67|0
1655731830000|2022-06-20 13:30:30|2825.81|2825.81|2825.94|2825.94|2825.94|2825.94|2825.81|2825.81|0
1655731840000|2022-06-20 13:30:40|2825.69|2825.69|2825.75|2825.75|2825.87|2825.87|2825.69|2825.69|0
1655731850000|2022-06-20 13:30:50|2825.51|2825.51|2825.38|2825.38|2825.51|2825.51|2825.38|2825.38|0
1655731860000|2022-06-20 13:31:00|2825.31|2825.31|2825.49|2825.49|2825.49|2825.49|2825.31|2825.31|0
1655731870000|2022-06-20 13:31:10|2825.42|2825.42|2825.42|2825.42|2825.42|2825.42|2825.42|2825.42|0
1655731880000|2022-06-20 13:31:20|2825.52|2825.52|2825.45|2825.45|2825.65|2825.65|2825.45|2825.45|0
1655731910000|2022-06-20 13:31:50|2825.07|2825.07|2825.03|2825.03|2825.07|2825.07|2825.03|2825.03|0
1655731920000|2022-06-20 13:32:00|2825.11|2825.11|2825.41|2825.41|2825.41|2825.41|2825.11|2825.11|0
1655731930000|2022-06-20 13:32:10|2825.54|2825.54|2825.54|2825.54|2825.54|2825.54|2825.54|2825.54|0
1655731940000|2022-06-20 13:32:20|2825.7|2825.7|2825.85|2825.85|2825.85|2825.85|2825.7|2825.7|0
1655731950000|2022-06-20 13:32:30|2825.47|2825.47|2825.47|2825.47|2825.47|2825.47|2825.47|2825.47|0
1655731960000|2022-06-20 13:32:40|2825.68|2825.68|2826|2826|2826|2826|2825.68|2825.68|0
1655731970000|2022-06-20 13:32:50|2826.12|2826.12|2826.26|2826.26|2826.26|2826.26|2826.12|2826.12|0
1655731980000|2022-06-20 13:33:00|2826.33|2826.33|2825.92|2825.92|2826.33|2826.33|2825.83|2825.83|0
1655731990000|2022-06-20 13:33:10|2826.17|2826.17|2826.33|2826.33|2826.33|2826.33|2826.17|2826.17|0
1655732000000|2022-06-20 13:33:20|2826.41|2826.41|2826.47|2826.47|2826.47|2826.47|2826.41|2826.41|0
1655732010000|2022-06-20 13:33:30|2826.38|2826.38|2826.61|2826.61|2826.64|2826.64|2826.38|2826.38|0
1655732020000|2022-06-20 13:33:40|2826.52|2826.52|2826.64|2826.64|2826.64|2826.64|2826.52|2826.52|0
1655732040000|2022-06-20 13:34:00|2826.74|2826.74|2826.58|2826.58|2826.74|2826.74|2826.49|2826.49|0
1655732050000|2022-06-20 13:34:10|2826.33|2826.33|2826.42|2826.42|2826.46|2826.46|2826.33|2826.33|0
1655732060000|2022-06-20 13:34:20|2826.04|2826.04|2825.76|2825.76|2826.04|2826.04|2825.63|2825.63|0
1655732070000|2022-06-20 13:34:30|2825.69|2825.69|2826.24|2826.24|2826.24|2826.24|2825.69|2825.69|0
1655732080000|2022-06-20 13:34:40|2826.17|2826.17|2826.13|2826.13|2826.17|2826.17|2826.13|2826.13|0
1655732090000|2022-06-20 13:34:50|2826.01|2826.01|2825.94|2825.94|2826.01|2826.01|2825.94|2825.94|0
1655732100000|2022-06-20 13:35:00|2826.09|2826.09|2826.02|2826.02|2826.09|2826.09|2826.02|2826.02|0
1655732110000|2022-06-20 13:35:10|2826.13|2826.13|2826.3|2826.3|2826.3|2826.3|2826.13|2826.13|0
1655732120000|2022-06-20 13:35:20|2826.2|2826.2|2826.16|2826.16|2826.2|2826.2|2826.16|2826.16|0
1655732130000|2022-06-20 13:35:30|2826.24|2826.24|2825.63|2825.63|2826.24|2826.24|2825.63|2825.63|0
1655732140000|2022-06-20 13:35:40|2825.5|2825.5|2825.5|2825.5|2825.5|2825.5|2825.5|2825.5|0
1655732160000|2022-06-20 13:36:00|2825.25|2825.25|2825.25|2825.25|2825.25|2825.25|2825.25|2825.25|0
1655732170000|2022-06-20 13:36:10|2825.35|2825.35|2825.22|2825.22|2825.35|2825.35|2825.22|2825.22|0
1655732180000|2022-06-20 13:36:20|2825.37|2825.37|2825.16|2825.16|2825.37|2825.37|2825.16|2825.16|0
1655732210000|2022-06-20 13:36:50|2825.21|2825.21|2825.21|2825.21|2825.21|2825.21|2825.21|2825.21|0
1655732220000|2022-06-20 13:37:00|2825.27|2825.27|2825.27|2825.27|2825.27|2825.27|2825.27|2825.27|0
1655732230000|2022-06-20 13:37:10|2825.48|2825.48|2825.49|2825.49|2825.56|2825.56|2825.48|2825.48|0
1655732240000|2022-06-20 13:37:20|2825.56|2825.56|2825.79|2825.79|2825.79|2825.79|2825.56|2825.56|0
1655732250000|2022-06-20 13:37:30|2825.73|2825.73|2825.62|2825.62|2825.73|2825.73|2825.62|2825.62|0
1655732260000|2022-06-20 13:37:40|2825.65|2825.65|2825.65|2825.65|2825.65|2825.65|2825.65|2825.65|0
1655732270000|2022-06-20 13:37:50|2825.72|2825.72|2825.6|2825.6|2825.74|2825.74|2825.6|2825.6|0
1655732280000|2022-06-20 13:38:00|2825.79|2825.79|2825.34|2825.34|2825.79|2825.79|2825.34|2825.34|0
1655732290000|2022-06-20 13:38:10|2825.2|2825.2|2825.2|2825.2|2825.2|2825.2|2825.2|2825.2|0
1655732300000|2022-06-20 13:38:20|2824.57|2824.57|2824.57|2824.57|2824.57|2824.57|2824.57|2824.57|0
1655732310000|2022-06-20 13:38:30|2824.7|2824.7|2824.8|2824.8|2824.8|2824.8|2824.7|2824.7|0
1655732320000|2022-06-20 13:38:40|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|0
1655732330000|2022-06-20 13:38:50|2824.3|2824.3|2824.34|2824.34|2824.34|2824.34|2824.21|2824.21|0
1655732340000|2022-06-20 13:39:00|2824.09|2824.09|2823.28|2823.28|2824.09|2824.09|2823.28|2823.28|0
1655732350000|2022-06-20 13:39:10|2823.24|2823.24|2822.19|2822.19|2823.24|2823.24|2822.19|2822.19|0
1655732360000|2022-06-20 13:39:20|2822|2822|2821.87|2821.87|2822.11|2822.11|2821.87|2821.87|0
1655732370000|2022-06-20 13:39:30|2821.77|2821.77|2821.08|2821.08|2821.77|2821.77|2821.08|2821.08|0
1655732380000|2022-06-20 13:39:40|2821.02|2821.02|2821.12|2821.12|2821.18|2821.18|2820.93|2820.93|0
1655732390000|2022-06-20 13:39:50|2821.05|2821.05|2820.85|2820.85|2821.05|2821.05|2820.85|2820.85|0
1655732400000|2022-06-20 13:40:00|2820.95|2820.95|2820.22|2820.22|2820.95|2820.95|2820.22|2820.22|0
1655732410000|2022-06-20 13:40:10|2820.27|2820.27|2820.25|2820.25|2820.36|2820.36|2820.25|2820.25|0
1655732420000|2022-06-20 13:40:20|2820.35|2820.35|2820.18|2820.18|2820.35|2820.35|2820.18|2820.18|0
1655732440000|2022-06-20 13:40:40|2820.35|2820.35|2820.47|2820.47|2820.47|2820.47|2820.35|2820.35|0
1655732470000|2022-06-20 13:41:10|2820.35|2820.35|2820.35|2820.35|2820.35|2820.35|2820.35|2820.35|0
1655732480000|2022-06-20 13:41:20|2820.2|2820.2|2820.2|2820.2|2820.2|2820.2|2820.2|2820.2|0
1655732490000|2022-06-20 13:41:30|2820.27|2820.27|2820.17|2820.17|2820.27|2820.27|2820.17|2820.17|0
1655732500000|2022-06-20 13:41:40|2820.27|2820.27|2819.79|2819.79|2820.27|2820.27|2819.79|2819.79|0
1655732510000|2022-06-20 13:41:50|2819.71|2819.71|2819.71|2819.71|2819.71|2819.71|2819.71|2819.71|0
1655732520000|2022-06-20 13:42:00|2819.62|2819.62|2819.62|2819.62|2819.62|2819.62|2819.62|2819.62|0
1655732530000|2022-06-20 13:42:10|2819.47|2819.47|2819.47|2819.47|2819.47|2819.47|2819.47|2819.47|0
1655732540000|2022-06-20 13:42:20|2819.57|2819.57|2819.57|2819.57|2819.57|2819.57|2819.47|2819.47|0
1655732550000|2022-06-20 13:42:30|2818.95|2818.95|2818.95|2818.95|2818.95|2818.95|2818.95|2818.95|0
1655732560000|2022-06-20 13:42:40|2818.88|2818.88|2818.88|2818.88|2818.88|2818.88|2818.88|2818.88|0
1655732580000|2022-06-20 13:43:00|2819.07|2819.07|2819.1|2819.1|2819.2|2819.2|2819.07|2819.07|0
1655732600000|2022-06-20 13:43:20|2819.03|2819.03|2818.65|2818.65|2819.03|2819.03|2818.65|2818.65|0
1655732610000|2022-06-20 13:43:30|2818.73|2818.73|2818.65|2818.65|2818.77|2818.77|2818.65|2818.65|0
1655732620000|2022-06-20 13:43:40|2818.55|2818.55|2818.55|2818.55|2818.74|2818.74|2818.55|2818.55|0
1655732640000|2022-06-20 13:44:00|2818.48|2818.48|2819.11|2819.11|2819.11|2819.11|2818.48|2818.48|0
1655732650000|2022-06-20 13:44:10|2819.18|2819.18|2819.04|2819.04|2819.18|2819.18|2818.93|2818.93|0
1655732670000|2022-06-20 13:44:30|2819.11|2819.11|2819.11|2819.11|2819.11|2819.11|2819.11|2819.11|0
1655732680000|2022-06-20 13:44:40|2819.02|2819.02|2819.15|2819.15|2819.15|2819.15|2818.99|2818.99|0
1655732710000|2022-06-20 13:45:10|2819.25|2819.25|2819.25|2819.25|2819.25|2819.25|2819.25|2819.25|0
1655732730000|2022-06-20 13:45:30|2819|2819|2818.35|2818.35|2819|2819|2818.13|2818.13|0
1655732750000|2022-06-20 13:45:50|2818.25|2818.25|2818.21|2818.21|2818.25|2818.25|2818.21|2818.21|0
1655732780000|2022-06-20 13:46:20|2818.17|2818.17|2818.44|2818.44|2818.44|2818.44|2818.17|2818.17|0
1655732800000|2022-06-20 13:46:40|2818.51|2818.51|2818.38|2818.38|2818.51|2818.51|2818.38|2818.38|0
1655732810000|2022-06-20 13:46:50|2818.29|2818.29|2818.21|2818.21|2818.29|2818.29|2818.21|2818.21|0
1655732820000|2022-06-20 13:47:00|2818.29|2818.29|2818.93|2818.93|2818.93|2818.93|2818.29|2818.29|0
1655732840000|2022-06-20 13:47:20|2818.86|2818.86|2818.64|2818.64|2818.86|2818.86|2818.64|2818.64|0
1655732890000|2022-06-20 13:48:10|2818.54|2818.54|2818.54|2818.54|2818.64|2818.64|2818.45|2818.45|0
1655732930000|2022-06-20 13:48:50|2818.21|2818.21|2818.12|2818.12|2818.21|2818.21|2818.12|2818.12|0
1655732940000|2022-06-20 13:49:00|2818.21|2818.21|2818.21|2818.21|2818.31|2818.31|2818.21|2818.21|0
1655732960000|2022-06-20 13:49:20|2818.06|2818.06|2817.99|2817.99|2818.14|2818.14|2817.99|2817.99|0
1655732970000|2022-06-20 13:49:30|2818.04|2818.04|2818.18|2818.18|2818.18|2818.18|2818.04|2818.04|0
1655732980000|2022-06-20 13:49:40|2817.93|2817.93|2818.03|2818.03|2818.03|2818.03|2817.93|2817.93|0
1655732990000|2022-06-20 13:49:50|2817.95|2817.95|2817.88|2817.88|2817.95|2817.95|2817.88|2817.88|0
1655733000000|2022-06-20 13:50:00|2817.9|2817.9|2817.65|2817.65|2817.9|2817.9|2817.65|2817.65|0
1655733010000|2022-06-20 13:50:10|2817.56|2817.56|2817.41|2817.41|2817.56|2817.56|2817.37|2817.37|0
1655733020000|2022-06-20 13:50:20|2817.32|2817.32|2817.32|2817.32|2817.32|2817.32|2817.32|2817.32|0
1655733030000|2022-06-20 13:50:30|2816.82|2816.82|2816.89|2816.89|2816.89|2816.89|2816.82|2816.82|0
1655733040000|2022-06-20 13:50:40|2816.83|2816.83|2816.83|2816.83|2816.83|2816.83|2816.83|2816.83|0
1655733050000|2022-06-20 13:50:50|2816.59|2816.59|2816.46|2816.46|2816.59|2816.59|2816.46|2816.46|0
1655733060000|2022-06-20 13:51:00|2816.33|2816.33|2816.33|2816.33|2816.33|2816.33|2816.33|2816.33|0
1655733080000|2022-06-20 13:51:20|2816.22|2816.22|2816.22|2816.22|2816.22|2816.22|2816.22|2816.22|0
1655733090000|2022-06-20 13:51:30|2816.15|2816.15|2816.15|2816.15|2816.15|2816.15|2816.15|2816.15|0
1655733100000|2022-06-20 13:51:40|2816.52|2816.52|2816.52|2816.52|2816.52|2816.52|2816.52|2816.52|0
1655733120000|2022-06-20 13:52:00|2816.67|2816.67|2816.79|2816.79|2816.79|2816.79|2816.67|2816.67|0
1655733140000|2022-06-20 13:52:20|2816.89|2816.89|2817.46|2817.46|2817.46|2817.46|2816.89|2816.89|0
1655733150000|2022-06-20 13:52:30|2817.54|2817.54|2817.54|2817.54|2817.54|2817.54|2817.54|2817.54|0
1655733160000|2022-06-20 13:52:40|2817.58|2817.58|2817.64|2817.64|2817.65|2817.65|2817.58|2817.58|0
1655733170000|2022-06-20 13:52:50|2817.8|2817.8|2817.71|2817.71|2817.8|2817.8|2817.71|2817.71|0
1655733180000|2022-06-20 13:53:00|2817.77|2817.77|2817.77|2817.77|2817.77|2817.77|2817.77|2817.77|0
1655733190000|2022-06-20 13:53:10|2817.81|2817.81|2817.81|2817.81|2817.81|2817.81|2817.81|2817.81|0
1655733200000|2022-06-20 13:53:20|2817.71|2817.71|2817.67|2817.67|2817.71|2817.71|2817.67|2817.67|0
1655733210000|2022-06-20 13:53:30|2817.69|2817.69|2817.69|2817.69|2817.69|2817.69|2817.69|2817.69|0
1655733220000|2022-06-20 13:53:40|2817.76|2817.76|2817.76|2817.76|2817.76|2817.76|2817.76|2817.76|0
1655733230000|2022-06-20 13:53:50|2817.85|2817.85|2817.76|2817.76|2817.85|2817.85|2817.76|2817.76|0
1655733240000|2022-06-20 13:54:00|2817.66|2817.66|2817.76|2817.76|2817.76|2817.76|2817.66|2817.66|0
1655733250000|2022-06-20 13:54:10|2817.85|2817.85|2817.85|2817.85|2817.85|2817.85|2817.85|2817.85|0
1655733260000|2022-06-20 13:54:20|2818|2818|2818.1|2818.1|2818.1|2818.1|2818|2818|0
1655733280000|2022-06-20 13:54:40|2818.24|2818.24|2818.24|2818.24|2818.24|2818.24|2818.24|2818.24|0
1655733290000|2022-06-20 13:54:50|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|0
1655733300000|2022-06-20 13:55:00|2817.69|2817.69|2817.93|2817.93|2817.93|2817.93|2817.69|2817.69|0
1655733310000|2022-06-20 13:55:10|2817.99|2817.99|2817.4|2817.4|2817.99|2817.99|2817.27|2817.27|0
1655733320000|2022-06-20 13:55:20|2817.32|2817.32|2817.32|2817.32|2817.32|2817.32|2817.32|2817.32|0
1655733330000|2022-06-20 13:55:30|2817.22|2817.22|2817.22|2817.22|2817.22|2817.22|2817.22|2817.22|0
1655733360000|2022-06-20 13:56:00|2817.15|2817.15|2817.15|2817.15|2817.15|2817.15|2817.15|2817.15|0
1655733370000|2022-06-20 13:56:10|2817.64|2817.64|2817.64|2817.64|2817.76|2817.76|2817.64|2817.64|0
1655733390000|2022-06-20 13:56:30|2817.67|2817.67|2817.6|2817.6|2817.67|2817.67|2817.6|2817.6|0
1655733400000|2022-06-20 13:56:40|2817.62|2817.62|2817.62|2817.62|2817.62|2817.62|2817.62|2817.62|0
1655733420000|2022-06-20 13:57:00|2817.55|2817.55|2817.55|2817.55|2817.55|2817.55|2817.55|2817.55|0
1655733440000|2022-06-20 13:57:20|2817.62|2817.62|2817.69|2817.69|2817.69|2817.69|2817.62|2817.62|0
1655733450000|2022-06-20 13:57:30|2817.67|2817.67|2817.6|2817.6|2817.67|2817.67|2817.6|2817.6|0
1655733470000|2022-06-20 13:57:50|2817.58|2817.58|2817.75|2817.75|2817.75|2817.75|2817.58|2817.58|0
1655733480000|2022-06-20 13:58:00|2817.84|2817.84|2817.84|2817.84|2817.84|2817.84|2817.84|2817.84|0
1655733490000|2022-06-20 13:58:10|2817.75|2817.75|2817.51|2817.51|2817.75|2817.75|2817.51|2817.51|0
1655733500000|2022-06-20 13:58:20|2817.02|2817.02|2815.94|2815.94|2817.02|2817.02|2815.94|2815.94|0
1655733520000|2022-06-20 13:58:40|2815.9|2815.9|2815.9|2815.9|2815.9|2815.9|2815.9|2815.9|0
1655733530000|2022-06-20 13:58:50|2815.61|2815.61|2815.42|2815.42|2815.61|2815.61|2815.42|2815.42|0
1655733560000|2022-06-20 13:59:20|2815.3|2815.3|2815.3|2815.3|2815.3|2815.3|2815.3|2815.3|0
1655733570000|2022-06-20 13:59:30|2815.39|2815.39|2815.42|2815.42|2815.42|2815.42|2815.39|2815.39|0
1655733580000|2022-06-20 13:59:40|2815.32|2815.32|2815.32|2815.32|2815.32|2815.32|2815.32|2815.32|0
1655733590000|2022-06-20 13:59:50|2815.44|2815.44|2815.32|2815.32|2815.44|2815.44|2815.25|2815.25|0
1655733600000|2022-06-20 14:00:00|2814.91|2814.91|2814.07|2814.07|2814.91|2814.91|2814.07|2814.07|0
1655733620000|2022-06-20 14:00:20|2813.68|2813.68|2813.7|2813.7|2813.76|2813.76|2813.6|2813.6|0
1655733630000|2022-06-20 14:00:30|2813.77|2813.77|2813.91|2813.91|2813.91|2813.91|2813.39|2813.39|0
1655733650000|2022-06-20 14:00:50|2814|2814|2814.1|2814.1|2814.1|2814.1|2814|2814|0
1655733690000|2022-06-20 14:01:30|2814.17|2814.17|2814.17|2814.17|2814.17|2814.17|2814.17|2814.17|0
1655733710000|2022-06-20 14:01:50|2814.27|2814.27|2814.27|2814.27|2814.27|2814.27|2814.27|2814.27|0
1655733720000|2022-06-20 14:02:00|2814.42|2814.42|2815.61|2815.61|2815.69|2815.69|2814.42|2814.42|0
1655733730000|2022-06-20 14:02:10|2815.66|2815.66|2815.68|2815.68|2815.68|2815.68|2815.66|2815.66|0
1655733740000|2022-06-20 14:02:20|2815.63|2815.63|2815.44|2815.44|2815.63|2815.63|2815.44|2815.44|0
1655733750000|2022-06-20 14:02:30|2815.37|2815.37|2815.39|2815.39|2815.39|2815.39|2815.37|2815.37|0
1655733760000|2022-06-20 14:02:40|2815.84|2815.84|2815.84|2815.84|2815.84|2815.84|2815.84|2815.84|0
1655733770000|2022-06-20 14:02:50|2815.93|2815.93|2815.97|2815.97|2815.97|2815.97|2815.76|2815.76|0
1655733780000|2022-06-20 14:03:00|2816.07|2816.07|2816.07|2816.07|2816.07|2816.07|2816.07|2816.07|0
1655733790000|2022-06-20 14:03:10|2816.14|2816.14|2816.14|2816.14|2816.14|2816.14|2816.14|2816.14|0
1655733800000|2022-06-20 14:03:20|2816.23|2816.23|2817.39|2817.39|2817.39|2817.39|2816.23|2816.23|0
1655733810000|2022-06-20 14:03:30|2817.46|2817.46|2817.46|2817.46|2817.46|2817.46|2817.46|2817.46|0
1655733820000|2022-06-20 14:03:40|2817.53|2817.53|2817.44|2817.44|2817.53|2817.53|2817.44|2817.44|0
1655733830000|2022-06-20 14:03:50|2817.51|2817.51|2817.44|2817.44|2817.51|2817.51|2817.44|2817.44|0
1655733840000|2022-06-20 14:04:00|2817.4|2817.4|2817.15|2817.15|2817.4|2817.4|2817.15|2817.15|0
1655733850000|2022-06-20 14:04:10|2817.19|2817.19|2817.19|2817.19|2817.19|2817.19|2817.19|2817.19|0
1655733860000|2022-06-20 14:04:20|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|0
1655733870000|2022-06-20 14:04:30|2817.61|2817.61|2817.41|2817.41|2817.7|2817.7|2817.41|2817.41|0
1655733880000|2022-06-20 14:04:40|2817.26|2817.26|2817.26|2817.26|2817.26|2817.26|2817.26|2817.26|0
1655733890000|2022-06-20 14:04:50|2817.17|2817.17|2817.17|2817.17|2817.17|2817.17|2817.17|2817.17|0
1655733900000|2022-06-20 14:05:00|2817.1|2817.1|2817.1|2817.1|2817.1|2817.1|2817.1|2817.1|0
1655733910000|2022-06-20 14:05:10|2817.02|2817.02|2817.08|2817.08|2817.08|2817.08|2817.02|2817.02|0
1655733920000|2022-06-20 14:05:20|2817.45|2817.45|2818.19|2818.19|2818.19|2818.19|2817.45|2817.45|0
1655733930000|2022-06-20 14:05:30|2818.29|2818.29|2818.39|2818.39|2818.39|2818.39|2818.29|2818.29|0
1655733940000|2022-06-20 14:05:40|2818.48|2818.48|2819.28|2819.28|2819.28|2819.28|2818.48|2818.48|0
1655733950000|2022-06-20 14:05:50|2819.18|2819.18|2818.83|2818.83|2819.18|2819.18|2818.83|2818.83|0
1655733960000|2022-06-20 14:06:00|2818.93|2818.93|2819.55|2819.55|2819.59|2819.59|2818.93|2818.93|0
1655733970000|2022-06-20 14:06:10|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|0
1655733980000|2022-06-20 14:06:20|2819.71|2819.71|2819.61|2819.61|2819.71|2819.71|2819.61|2819.61|0
1655733990000|2022-06-20 14:06:30|2819.68|2819.68|2819.82|2819.82|2819.82|2819.82|2819.68|2819.68|0
1655734040000|2022-06-20 14:07:20|2819.7|2819.7|2819.76|2819.76|2819.76|2819.76|2819.7|2819.7|0
1655734050000|2022-06-20 14:07:30|2819.72|2819.72|2819.76|2819.76|2819.8|2819.8|2819.72|2819.72|0
1655734060000|2022-06-20 14:07:40|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|0
1655734070000|2022-06-20 14:07:50|2819.88|2819.88|2819.88|2819.88|2819.88|2819.88|2819.88|2819.88|0
1655734100000|2022-06-20 14:08:20|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|0
1655734110000|2022-06-20 14:08:30|2819.71|2819.71|2819.49|2819.49|2819.71|2819.71|2819.49|2819.49|0
1655734120000|2022-06-20 14:08:40|2819.74|2819.74|2819.74|2819.74|2819.74|2819.74|2819.74|2819.74|0
1655734130000|2022-06-20 14:08:50|2819.93|2819.93|2819.93|2819.93|2819.93|2819.93|2819.93|2819.93|0
1655734140000|2022-06-20 14:09:00|2820.01|2820.01|2820.01|2820.01|2820.01|2820.01|2820.01|2820.01|0
1655734150000|2022-06-20 14:09:10|2819.91|2819.91|2820.01|2820.01|2820.01|2820.01|2819.91|2819.91|0
1655734160000|2022-06-20 14:09:20|2819.97|2819.97|2819.97|2819.97|2819.97|2819.97|2819.97|2819.97|0
1655734170000|2022-06-20 14:09:30|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|0
1655734180000|2022-06-20 14:09:40|2819.97|2819.97|2819.97|2819.97|2819.97|2819.97|2819.97|2819.97|0
1655734190000|2022-06-20 14:09:50|2819.87|2819.87|2819.53|2819.53|2819.87|2819.87|2819.53|2819.53|0
1655734220000|2022-06-20 14:10:20|2819.4|2819.4|2819.08|2819.08|2819.4|2819.4|2819.08|2819.08|0
1655734230000|2022-06-20 14:10:30|2819.02|2819.02|2818.98|2818.98|2819.02|2819.02|2818.98|2818.98|0
1655734240000|2022-06-20 14:10:40|2818.91|2818.91|2818.83|2818.83|2818.91|2818.91|2818.83|2818.83|0
1655734260000|2022-06-20 14:11:00|2818.63|2818.63|2818.98|2818.98|2818.98|2818.98|2818.63|2818.63|0
1655734270000|2022-06-20 14:11:10|2818.9|2818.9|2818.9|2818.9|2818.9|2818.9|2818.9|2818.9|0
1655734300000|2022-06-20 14:11:40|2819|2819|2818.91|2818.91|2819|2819|2818.91|2818.91|0
1655734310000|2022-06-20 14:11:50|2818.98|2818.98|2818.98|2818.98|2818.98|2818.98|2818.98|2818.98|0
1655734320000|2022-06-20 14:12:00|2819.12|2819.12|2819.31|2819.31|2819.31|2819.31|2819.12|2819.12|0
1655734330000|2022-06-20 14:12:10|2819.22|2819.22|2819.47|2819.47|2819.47|2819.47|2819.22|2819.22|0
1655734340000|2022-06-20 14:12:20|2819.37|2819.37|2819.23|2819.23|2819.37|2819.37|2819.23|2819.23|0
1655734360000|2022-06-20 14:12:40|2819.43|2819.43|2819.5|2819.5|2819.5|2819.5|2819.43|2819.43|0
1655734370000|2022-06-20 14:12:50|2819.59|2819.59|2819.56|2819.56|2819.65|2819.65|2819.51|2819.51|0
1655734390000|2022-06-20 14:13:10|2819.51|2819.51|2819.51|2819.51|2819.51|2819.51|2819.51|2819.51|0
1655734400000|2022-06-20 14:13:20|2819.39|2819.39|2819.55|2819.55|2819.55|2819.55|2819.39|2819.39|0
1655734410000|2022-06-20 14:13:30|2819.69|2819.69|2819.69|2819.69|2819.69|2819.69|2819.69|2819.69|0
1655734430000|2022-06-20 14:13:50|2819.44|2819.44|2819.44|2819.44|2819.44|2819.44|2819.44|2819.44|0
1655734450000|2022-06-20 14:14:10|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|0
1655734460000|2022-06-20 14:14:20|2819.74|2819.74|2819.74|2819.74|2819.74|2819.74|2819.74|2819.74|0
1655734470000|2022-06-20 14:14:30|2819.67|2819.67|2819.71|2819.71|2819.71|2819.71|2819.67|2819.67|0
1655734480000|2022-06-20 14:14:40|2819.51|2819.51|2819.44|2819.44|2819.51|2819.51|2819.44|2819.44|0
1655734500000|2022-06-20 14:15:00|2819.19|2819.19|2818.98|2818.98|2819.19|2819.19|2818.98|2818.98|0
1655734520000|2022-06-20 14:15:20|2818.86|2818.86|2818.86|2818.86|2818.86|2818.86|2818.86|2818.86|0
1655734550000|2022-06-20 14:15:50|2818.78|2818.78|2818.79|2818.79|2818.79|2818.79|2818.71|2818.71|0
1655734560000|2022-06-20 14:16:00|2818.47|2818.47|2818.47|2818.47|2818.47|2818.47|2818.47|2818.47|0
1655734570000|2022-06-20 14:16:10|2818.57|2818.57|2818.76|2818.76|2818.76|2818.76|2818.57|2818.57|0
1655734580000|2022-06-20 14:16:20|2818.42|2818.42|2818.26|2818.26|2818.42|2818.42|2818.26|2818.26|0
1655734590000|2022-06-20 14:16:30|2818.58|2818.58|2818.56|2818.56|2818.66|2818.66|2818.54|2818.54|0
1655734600000|2022-06-20 14:16:40|2818.43|2818.43|2818.43|2818.43|2818.43|2818.43|2818.43|2818.43|0
1655734640000|2022-06-20 14:17:20|2818.05|2818.05|2818.05|2818.05|2818.05|2818.05|2818.05|2818.05|0
1655734670000|2022-06-20 14:17:50|2818.18|2818.18|2818.24|2818.24|2818.24|2818.24|2818.18|2818.18|0
1655734690000|2022-06-20 14:18:10|2818.32|2818.32|2818.32|2818.32|2818.32|2818.32|2818.32|2818.32|0
1655734700000|2022-06-20 14:18:20|2818.41|2818.41|2818.64|2818.64|2818.64|2818.64|2818.41|2818.41|0
1655734710000|2022-06-20 14:18:30|2818.71|2818.71|2818.71|2818.71|2818.71|2818.71|2818.71|2818.71|0
1655734720000|2022-06-20 14:18:40|2818.62|2818.62|2818.62|2818.62|2818.69|2818.69|2818.47|2818.47|0
1655734750000|2022-06-20 14:19:10|2818.69|2818.69|2818.71|2818.71|2818.73|2818.73|2818.69|2818.69|0
1655734770000|2022-06-20 14:19:30|2818.84|2818.84|2818.84|2818.84|2818.84|2818.84|2818.84|2818.84|0
1655734780000|2022-06-20 14:19:40|2818.77|2818.77|2818.77|2818.77|2818.77|2818.77|2818.77|2818.77|0
1655734800000|2022-06-20 14:20:00|2818.7|2818.7|2818.74|2818.74|2818.76|2818.76|2818.7|2818.7|0
1655734820000|2022-06-20 14:20:20|2818.81|2818.81|2818.85|2818.85|2818.89|2818.89|2818.81|2818.81|0
1655734830000|2022-06-20 14:20:30|2818.89|2818.89|2818.89|2818.89|2818.89|2818.89|2818.89|2818.89|0
1655734840000|2022-06-20 14:20:40|2818.91|2818.91|2818.91|2818.91|2818.91|2818.91|2818.91|2818.91|0
1655734860000|2022-06-20 14:21:00|2818.81|2818.81|2818.81|2818.81|2818.81|2818.81|2818.81|2818.81|0
1655734870000|2022-06-20 14:21:10|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|0
1655734900000|2022-06-20 14:21:40|2819.26|2819.26|2819.64|2819.64|2819.68|2819.68|2819.26|2819.26|0
1655734930000|2022-06-20 14:22:10|2819.44|2819.44|2819.44|2819.44|2819.44|2819.44|2819.44|2819.44|0
1655734940000|2022-06-20 14:22:20|2819.57|2819.57|2819.44|2819.44|2819.64|2819.64|2819.44|2819.44|0
1655734950000|2022-06-20 14:22:30|2819.54|2819.54|2819.54|2819.54|2819.75|2819.75|2819.54|2819.54|0
1655734970000|2022-06-20 14:22:50|2819.6|2819.6|2819.6|2819.6|2819.6|2819.6|2819.6|2819.6|0
1655734980000|2022-06-20 14:23:00|2819.69|2819.69|2819.9|2819.9|2819.9|2819.9|2819.69|2819.69|0
1655735000000|2022-06-20 14:23:20|2819.81|2819.81|2819.59|2819.59|2819.81|2819.81|2819.59|2819.59|0
1655735010000|2022-06-20 14:23:30|2819.49|2819.49|2819.23|2819.23|2819.49|2819.49|2819.23|2819.23|0
1655735020000|2022-06-20 14:23:40|2819.26|2819.26|2819.26|2819.26|2819.26|2819.26|2819.26|2819.26|0
1655735060000|2022-06-20 14:24:20|2819.18|2819.18|2819.18|2819.18|2819.18|2819.18|2819.18|2819.18|0
1655735070000|2022-06-20 14:24:30|2819.09|2819.09|2818.97|2818.97|2819.09|2819.09|2818.97|2818.97|0
1655735080000|2022-06-20 14:24:40|2818.9|2818.9|2818.9|2818.9|2818.9|2818.9|2818.9|2818.9|0
1655735090000|2022-06-20 14:24:50|2818.65|2818.65|2818.65|2818.65|2818.65|2818.65|2818.65|2818.65|0
1655735100000|2022-06-20 14:25:00|2818.78|2818.78|2818.82|2818.82|2819.02|2819.02|2818.78|2818.78|0
1655735130000|2022-06-20 14:25:30|2818.92|2818.92|2818.66|2818.66|2818.92|2818.92|2818.62|2818.62|0
1655735140000|2022-06-20 14:25:40|2818.57|2818.57|2818.57|2818.57|2818.57|2818.57|2818.57|2818.57|0
1655735150000|2022-06-20 14:25:50|2818.46|2818.46|2818.46|2818.46|2818.46|2818.46|2818.46|2818.46|0
1655735160000|2022-06-20 14:26:00|2818.3|2818.3|2818.18|2818.18|2818.35|2818.35|2818.18|2818.18|0
1655735170000|2022-06-20 14:26:10|2818.12|2818.12|2818.12|2818.12|2818.12|2818.12|2818.12|2818.12|0
1655735180000|2022-06-20 14:26:20|2818.2|2818.2|2818.67|2818.67|2818.67|2818.67|2818.2|2818.2|0
1655735190000|2022-06-20 14:26:30|2818.74|2818.74|2818.78|2818.78|2818.78|2818.78|2818.74|2818.74|0
1655735200000|2022-06-20 14:26:40|2818.69|2818.69|2818.69|2818.69|2818.69|2818.69|2818.69|2818.69|0
1655735210000|2022-06-20 14:26:50|2818.82|2818.82|2818.9|2818.9|2818.9|2818.9|2818.82|2818.82|0
1655735220000|2022-06-20 14:27:00|2818.99|2818.99|2819.26|2819.26|2819.26|2819.26|2818.99|2818.99|0
1655735230000|2022-06-20 14:27:10|2819.18|2819.18|2819.18|2819.18|2819.18|2819.18|2819.18|2819.18|0
1655735240000|2022-06-20 14:27:20|2819.11|2819.11|2819.11|2819.11|2819.11|2819.11|2819.11|2819.11|0
1655735250000|2022-06-20 14:27:30|2819.21|2819.21|2819.21|2819.21|2819.21|2819.21|2819.21|2819.21|0
1655735260000|2022-06-20 14:27:40|2819.11|2819.11|2819|2819|2819.11|2819.11|2819|2819|0
1655735270000|2022-06-20 14:27:50|2818.94|2818.94|2818.69|2818.69|2818.94|2818.94|2818.69|2818.69|0
1655735280000|2022-06-20 14:28:00|2818.62|2818.62|2818.62|2818.62|2818.62|2818.62|2818.62|2818.62|0
1655735290000|2022-06-20 14:28:10|2818.55|2818.55|2818.47|2818.47|2818.55|2818.55|2818.47|2818.47|0
1655735300000|2022-06-20 14:28:20|2818.35|2818.35|2818.42|2818.42|2818.42|2818.42|2818.35|2818.35|0
1655735310000|2022-06-20 14:28:30|2818.51|2818.51|2818.23|2818.23|2818.51|2818.51|2818.23|2818.23|0
1655735320000|2022-06-20 14:28:40|2818.12|2818.12|2818.12|2818.12|2818.12|2818.12|2818.12|2818.12|0
1655735330000|2022-06-20 14:28:50|2818.05|2818.05|2816.44|2816.44|2818.05|2818.05|2816.44|2816.44|0
1655735340000|2022-06-20 14:29:00|2816.19|2816.19|2815.87|2815.87|2816.19|2816.19|2815.87|2815.87|0
1655735350000|2022-06-20 14:29:10|2815.7|2815.7|2815.04|2815.04|2815.7|2815.7|2815.04|2815.04|0
1655735380000|2022-06-20 14:29:40|2815.16|2815.16|2815.09|2815.09|2815.16|2815.16|2815.09|2815.09|0
1655735390000|2022-06-20 14:29:50|2815.04|2815.04|2814.77|2814.77|2815.04|2815.04|2814.77|2814.77|0
1655735400000|2022-06-20 14:30:00|2814.57|2814.57|2814.57|2814.57|2814.57|2814.57|2814.57|2814.57|0
1655735420000|2022-06-20 14:30:20|2814.47|2814.47|2814.47|2814.47|2814.49|2814.49|2814.47|2814.47|0
1655735430000|2022-06-20 14:30:30|2814.8|2814.8|2815.41|2815.41|2815.41|2815.41|2814.8|2814.8|0
1655735440000|2022-06-20 14:30:40|2815.33|2815.33|2815.52|2815.52|2815.52|2815.52|2815.33|2815.33|0
1655735470000|2022-06-20 14:31:10|2815.56|2815.56|2815.62|2815.62|2815.62|2815.62|2815.56|2815.56|0
1655735480000|2022-06-20 14:31:20|2815.74|2815.74|2815.86|2815.86|2815.86|2815.86|2815.74|2815.74|0
1655735490000|2022-06-20 14:31:30|2815.9|2815.9|2815.9|2815.9|2815.9|2815.9|2815.9|2815.9|0
1655735510000|2022-06-20 14:31:50|2816.1|2816.1|2816.1|2816.1|2816.1|2816.1|2816.1|2816.1|0
1655735520000|2022-06-20 14:32:00|2816.05|2816.05|2816.32|2816.32|2816.32|2816.32|2816.05|2816.05|0
1655735530000|2022-06-20 14:32:10|2816.25|2816.25|2816.25|2816.25|2816.25|2816.25|2816.25|2816.25|0
1655735550000|2022-06-20 14:32:30|2815.96|2815.96|2816.05|2816.05|2816.05|2816.05|2815.96|2815.96|0
1655735570000|2022-06-20 14:32:50|2816.12|2816.12|2816.12|2816.12|2816.12|2816.12|2816.12|2816.12|0
1655735580000|2022-06-20 14:33:00|2816.05|2816.05|2816.21|2816.21|2816.21|2816.21|2816.05|2816.05|0
1655735590000|2022-06-20 14:33:10|2816.12|2816.12|2816.11|2816.11|2816.22|2816.22|2816.11|2816.11|0
1655735600000|2022-06-20 14:33:20|2816.02|2816.02|2816.02|2816.02|2816.02|2816.02|2816.02|2816.02|0
1655735660000|2022-06-20 14:34:20|2816.23|2816.23|2816.23|2816.23|2816.23|2816.23|2816.23|2816.23|0
1655735670000|2022-06-20 14:34:30|2816.25|2816.25|2816.37|2816.37|2816.37|2816.37|2816.25|2816.25|0
1655735680000|2022-06-20 14:34:40|2816.34|2816.34|2816.46|2816.46|2816.46|2816.46|2816.34|2816.34|0
1655735690000|2022-06-20 14:34:50|2816.38|2816.38|2816.45|2816.45|2816.45|2816.45|2816.38|2816.38|0
1655735700000|2022-06-20 14:35:00|2816.54|2816.54|2816.9|2816.9|2816.9|2816.9|2816.54|2816.54|0
1655735710000|2022-06-20 14:35:10|2816.94|2816.94|2818.04|2818.04|2818.05|2818.05|2816.94|2816.94|0
1655735720000|2022-06-20 14:35:20|2818.14|2818.14|2817.9|2817.9|2818.14|2818.14|2817.9|2817.9|0
1655735730000|2022-06-20 14:35:30|2817.8|2817.8|2817.73|2817.73|2817.8|2817.8|2817.73|2817.73|0
1655735740000|2022-06-20 14:35:40|2817.86|2817.86|2817.88|2817.88|2817.88|2817.88|2817.86|2817.86|0
1655735750000|2022-06-20 14:35:50|2817.9|2817.9|2817.9|2817.9|2817.9|2817.9|2817.9|2817.9|0
1655735760000|2022-06-20 14:36:00|2817.78|2817.78|2817.79|2817.79|2817.79|2817.79|2817.68|2817.68|0
1655735770000|2022-06-20 14:36:10|2817.99|2817.99|2817.83|2817.83|2818.06|2818.06|2817.83|2817.83|0
1655735780000|2022-06-20 14:36:20|2817.79|2817.79|2817.79|2817.79|2817.83|2817.83|2817.74|2817.74|0
1655735790000|2022-06-20 14:36:30|2817.69|2817.69|2817.59|2817.59|2817.8|2817.8|2817.59|2817.59|0
1655735800000|2022-06-20 14:36:40|2817.5|2817.5|2817.52|2817.52|2817.52|2817.52|2817.5|2817.5|0
1655735810000|2022-06-20 14:36:50|2817.59|2817.59|2817.55|2817.55|2817.59|2817.59|2817.55|2817.55|0
1655735830000|2022-06-20 14:37:10|2817.47|2817.47|2817.61|2817.61|2817.61|2817.61|2817.47|2817.47|0
1655735840000|2022-06-20 14:37:20|2817.54|2817.54|2817.54|2817.54|2817.54|2817.54|2817.54|2817.54|0
1655735860000|2022-06-20 14:37:40|2817.45|2817.45|2817.16|2817.16|2817.45|2817.45|2817.16|2817.16|0
1655735870000|2022-06-20 14:37:50|2817.06|2817.06|2817.06|2817.06|2817.06|2817.06|2817.06|2817.06|0
1655735890000|2022-06-20 14:38:10|2817.25|2817.25|2817.25|2817.25|2817.25|2817.25|2817.25|2817.25|0
1655735900000|2022-06-20 14:38:20|2817|2817|2817|2817|2817|2817|2817|2817|0
1655735910000|2022-06-20 14:38:30|2816.84|2816.84|2816.84|2816.84|2816.84|2816.84|2816.84|2816.84|0
1655735920000|2022-06-20 14:38:40|2816.69|2816.69|2816.76|2816.76|2816.76|2816.76|2816.69|2816.69|0
1655735930000|2022-06-20 14:38:50|2816.78|2816.78|2816.78|2816.78|2816.78|2816.78|2816.78|2816.78|0
1655735940000|2022-06-20 14:39:00|2816.85|2816.85|2816.85|2816.85|2816.85|2816.85|2816.85|2816.85|0
1655735950000|2022-06-20 14:39:10|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|0
1655735960000|2022-06-20 14:39:20|2816.69|2816.69|2816.69|2816.69|2816.69|2816.69|2816.69|2816.69|0
1655735970000|2022-06-20 14:39:30|2816.07|2816.07|2815.97|2815.97|2816.07|2816.07|2815.97|2815.97|0
1655735980000|2022-06-20 14:39:40|2815.78|2815.78|2815.63|2815.63|2815.78|2815.78|2815.63|2815.63|0
1655735990000|2022-06-20 14:39:50|2815.55|2815.55|2815.55|2815.55|2815.55|2815.55|2815.55|2815.55|0
1655736000000|2022-06-20 14:40:00|2815.3|2815.3|2815.11|2815.11|2815.3|2815.3|2815.11|2815.11|0
1655736010000|2022-06-20 14:40:10|2814.92|2814.92|2814.9|2814.9|2814.92|2814.92|2814.9|2814.9|0
1655736020000|2022-06-20 14:40:20|2814.68|2814.68|2814.68|2814.68|2814.68|2814.68|2814.68|2814.68|0
1655736030000|2022-06-20 14:40:30|2814.75|2814.75|2814.66|2814.66|2814.75|2814.75|2814.66|2814.66|0
1655736040000|2022-06-20 14:40:40|2814.56|2814.56|2814.35|2814.35|2814.56|2814.56|2814.35|2814.35|0
1655736050000|2022-06-20 14:40:50|2814.2|2814.2|2814.06|2814.06|2814.2|2814.2|2814.06|2814.06|0
1655736060000|2022-06-20 14:41:00|2813.96|2813.96|2813.96|2813.96|2813.96|2813.96|2813.86|2813.86|0
1655736070000|2022-06-20 14:41:10|2813.9|2813.9|2813.9|2813.9|2813.9|2813.9|2813.9|2813.9|0
1655736110000|2022-06-20 14:41:50|2814|2814|2814|2814|2814|2814|2814|2814|0
1655736140000|2022-06-20 14:42:20|2814.07|2814.07|2814.07|2814.07|2814.07|2814.07|2814.07|2814.07|0
1655736160000|2022-06-20 14:42:40|2814.17|2814.17|2814.17|2814.17|2814.17|2814.17|2814.17|2814.17|0
1655736180000|2022-06-20 14:43:00|2813.79|2813.79|2813.79|2813.79|2813.79|2813.79|2813.79|2813.79|0
1655736200000|2022-06-20 14:43:20|2813.42|2813.42|2813.42|2813.42|2813.42|2813.42|2813.42|2813.42|0
1655736210000|2022-06-20 14:43:30|2813.49|2813.49|2813.49|2813.49|2813.49|2813.49|2813.49|2813.49|0
1655736230000|2022-06-20 14:43:50|2813.7|2813.7|2813.61|2813.61|2813.8|2813.8|2813.61|2813.61|0
1655736250000|2022-06-20 14:44:10|2813.67|2813.67|2813.54|2813.54|2813.67|2813.67|2813.54|2813.54|0
1655736260000|2022-06-20 14:44:20|2813.77|2813.77|2814.24|2814.24|2814.24|2814.24|2813.77|2813.77|0
1655736270000|2022-06-20 14:44:30|2814.11|2814.11|2813.8|2813.8|2814.11|2814.11|2813.8|2813.8|0
1655736280000|2022-06-20 14:44:40|2813.87|2813.87|2813.87|2813.87|2813.87|2813.87|2813.87|2813.87|0
1655736290000|2022-06-20 14:44:50|2813.91|2813.91|2813.77|2813.77|2814.03|2814.03|2813.77|2813.77|0
1655736320000|2022-06-20 14:45:20|2813.75|2813.75|2813.37|2813.37|2813.75|2813.75|2813.37|2813.37|0
1655736330000|2022-06-20 14:45:30|2813.27|2813.27|2812.57|2812.57|2813.27|2813.27|2812.57|2812.57|0
1655736340000|2022-06-20 14:45:40|2812.47|2812.47|2812.47|2812.47|2812.47|2812.47|2812.47|2812.47|0
1655736350000|2022-06-20 14:45:50|2812.35|2812.35|2812.47|2812.47|2812.6|2812.6|2812.35|2812.35|0
1655736360000|2022-06-20 14:46:00|2812.32|2812.32|2812.28|2812.28|2812.32|2812.32|2812.28|2812.28|0
1655736370000|2022-06-20 14:46:10|2812.33|2812.33|2812.33|2812.33|2812.33|2812.33|2812.33|2812.33|0
1655736390000|2022-06-20 14:46:30|2812.41|2812.41|2812.31|2812.31|2812.48|2812.48|2812.31|2812.31|0
1655736400000|2022-06-20 14:46:40|2812.2|2812.2|2812.2|2812.2|2812.2|2812.2|2812.2|2812.2|0
1655736410000|2022-06-20 14:46:50|2812.12|2812.12|2812.96|2812.96|2812.96|2812.96|2812.12|2812.12|0
1655736420000|2022-06-20 14:47:00|2812.88|2812.88|2812.88|2812.88|2812.88|2812.88|2812.88|2812.88|0
1655736430000|2022-06-20 14:47:10|2812.71|2812.71|2812.71|2812.71|2812.71|2812.71|2812.71|2812.71|0
1655736450000|2022-06-20 14:47:30|2812.77|2812.77|2812.87|2812.87|2812.87|2812.87|2812.77|2812.77|0
1655736460000|2022-06-20 14:47:40|2812.95|2812.95|2812.95|2812.95|2812.95|2812.95|2812.95|2812.95|0
1655736470000|2022-06-20 14:47:50|2812.98|2812.98|2813.11|2813.11|2813.11|2813.11|2812.98|2812.98|0
1655736500000|2022-06-20 14:48:20|2813|2813|2813|2813|2813|2813|2813|2813|0
1655736530000|2022-06-20 14:48:50|2813.1|2813.1|2813.71|2813.71|2813.71|2813.71|2813|2813|0
1655736540000|2022-06-20 14:49:00|2813.88|2813.88|2814.5|2814.5|2814.5|2814.5|2813.88|2813.88|0
1655736570000|2022-06-20 14:49:30|2814.69|2814.69|2814.64|2814.64|2814.69|2814.69|2814.64|2814.64|0
1655736580000|2022-06-20 14:49:40|2814.74|2814.74|2814.74|2814.74|2814.74|2814.74|2814.74|2814.74|0
1655736590000|2022-06-20 14:49:50|2815.24|2815.24|2815.24|2815.24|2815.24|2815.24|2815.24|2815.24|0
1655736600000|2022-06-20 14:50:00|2815.3|2815.3|2815.33|2815.33|2815.33|2815.33|2815.3|2815.3|0
1655736610000|2022-06-20 14:50:10|2815.43|2815.43|2815.36|2815.36|2815.43|2815.43|2815.26|2815.26|0
1655736620000|2022-06-20 14:50:20|2815.43|2815.43|2815.51|2815.51|2815.51|2815.51|2815.43|2815.43|0
1655736630000|2022-06-20 14:50:30|2815.6|2815.6|2815.7|2815.7|2815.7|2815.7|2815.6|2815.6|0
1655736650000|2022-06-20 14:50:50|2815.77|2815.77|2815.77|2815.77|2815.77|2815.77|2815.77|2815.77|0
1655736660000|2022-06-20 14:51:00|2816.3|2816.3|2816.45|2816.45|2816.45|2816.45|2816.3|2816.3|0
1655736670000|2022-06-20 14:51:10|2816.7|2816.7|2816.7|2816.7|2816.7|2816.7|2816.7|2816.7|0
1655736680000|2022-06-20 14:51:20|2816.91|2816.91|2816.91|2816.91|2816.91|2816.91|2816.91|2816.91|0
1655736690000|2022-06-20 14:51:30|2816.95|2816.95|2816.95|2816.95|2816.95|2816.95|2816.95|2816.95|0
1655736700000|2022-06-20 14:51:40|2817.04|2817.04|2817.04|2817.04|2817.04|2817.04|2817.04|2817.04|0
1655736720000|2022-06-20 14:52:00|2816.92|2816.92|2816.92|2816.92|2816.92|2816.92|2816.92|2816.92|0
1655736730000|2022-06-20 14:52:10|2816.63|2816.63|2816.34|2816.34|2816.63|2816.63|2816.34|2816.34|0
1655736740000|2022-06-20 14:52:20|2816.54|2816.54|2816.54|2816.54|2816.54|2816.54|2816.54|2816.54|0
1655736750000|2022-06-20 14:52:30|2816.16|2816.16|2816.7|2816.7|2816.7|2816.7|2816.16|2816.16|0
1655736770000|2022-06-20 14:52:50|2816.66|2816.66|2816.66|2816.66|2816.66|2816.66|2816.66|2816.66|0
1655736780000|2022-06-20 14:53:00|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|0
1655736800000|2022-06-20 14:53:20|2816.86|2816.86|2816.86|2816.86|2816.86|2816.86|2816.79|2816.79|0
1655736820000|2022-06-20 14:53:40|2816.93|2816.93|2816.93|2816.93|2816.93|2816.93|2816.93|2816.93|0
1655736850000|2022-06-20 14:54:10|2817.03|2817.03|2817.12|2817.12|2817.12|2817.12|2817.03|2817.03|0
1655736910000|2022-06-20 14:55:10|2817.33|2817.33|2817.33|2817.33|2817.33|2817.33|2817.33|2817.33|0
1655736920000|2022-06-20 14:55:20|2817.43|2817.43|2817.43|2817.43|2817.43|2817.43|2817.43|2817.43|0
1655736940000|2022-06-20 14:55:40|2817.5|2817.5|2817.54|2817.54|2817.54|2817.54|2817.5|2817.5|0
1655736950000|2022-06-20 14:55:50|2817.44|2817.44|2817.51|2817.51|2817.51|2817.51|2817.44|2817.44|0
1655736960000|2022-06-20 14:56:00|2817.58|2817.58|2817.58|2817.58|2817.58|2817.58|2817.58|2817.58|0
1655736970000|2022-06-20 14:56:10|2817.46|2817.46|2817.46|2817.46|2817.46|2817.46|2817.46|2817.46|0
1655736980000|2022-06-20 14:56:20|2817.21|2817.21|2817.26|2817.26|2817.26|2817.26|2817.21|2817.21|0
1655737000000|2022-06-20 14:56:40|2817.04|2817.04|2817.04|2817.04|2817.04|2817.04|2817.04|2817.04|0
1655737010000|2022-06-20 14:56:50|2816.95|2816.95|2816.95|2816.95|2816.95|2816.95|2816.95|2816.95|0
1655737020000|2022-06-20 14:57:00|2816.82|2816.82|2816.57|2816.57|2816.82|2816.82|2816.57|2816.57|0
1655737030000|2022-06-20 14:57:10|2816.5|2816.5|2816.3|2816.3|2816.5|2816.5|2816.3|2816.3|0
1655737040000|2022-06-20 14:57:20|2816.33|2816.33|2816.33|2816.33|2816.33|2816.33|2816.33|2816.33|0
1655737060000|2022-06-20 14:57:40|2816.25|2816.25|2816.25|2816.25|2816.25|2816.25|2816.25|2816.25|0
1655737070000|2022-06-20 14:57:50|2816.16|2816.16|2816.05|2816.05|2816.16|2816.16|2816.05|2816.05|0
1655737080000|2022-06-20 14:58:00|2815.9|2815.9|2815.9|2815.9|2815.9|2815.9|2815.9|2815.9|0
1655737110000|2022-06-20 14:58:30|2816.35|2816.35|2816.51|2816.51|2816.6|2816.6|2816.35|2816.35|0
1655737130000|2022-06-20 14:58:50|2816.41|2816.41|2816.41|2816.41|2816.41|2816.41|2816.41|2816.41|0
1655737140000|2022-06-20 14:59:00|2816.04|2816.04|2815.87|2815.87|2816.04|2816.04|2815.87|2815.87|0
1655737150000|2022-06-20 14:59:10|2815.81|2815.81|2815.81|2815.81|2815.81|2815.81|2815.81|2815.81|0
1655737170000|2022-06-20 14:59:30|2815.87|2815.87|2815.87|2815.87|2815.87|2815.87|2815.87|2815.87|0
1655737180000|2022-06-20 14:59:40|2815.7|2815.7|2815.7|2815.7|2815.7|2815.7|2815.7|2815.7|0
1655737190000|2022-06-20 14:59:50|2815.8|2815.8|2815.58|2815.58|2815.8|2815.8|2815.58|2815.58|0
1655737200000|2022-06-20 15:00:00|2815.5|2815.5|2815.5|2815.5|2815.5|2815.5|2815.5|2815.5|0
1655737210000|2022-06-20 15:00:10|2815.6|2815.6|2815.66|2815.66|2815.66|2815.66|2815.6|2815.6|0
1655737220000|2022-06-20 15:00:20|2815.6|2815.6|2815.51|2815.51|2815.6|2815.6|2815.51|2815.51|0
1655737230000|2022-06-20 15:00:30|2815.6|2815.6|2815.6|2815.6|2815.6|2815.6|2815.6|2815.6|0
1655737240000|2022-06-20 15:00:40|2815.45|2815.45|2815.18|2815.18|2815.45|2815.45|2815.18|2815.18|0
1655737260000|2022-06-20 15:01:00|2814.79|2814.79|2814.59|2814.59|2814.79|2814.79|2814.59|2814.59|0
1655737280000|2022-06-20 15:01:20|2814.68|2814.68|2814.68|2814.68|2814.68|2814.68|2814.68|2814.68|0
1655737290000|2022-06-20 15:01:30|2814.72|2814.72|2814.76|2814.76|2814.76|2814.76|2814.72|2814.72|0
1655737300000|2022-06-20 15:01:40|2814.69|2814.69|2814.69|2814.69|2814.69|2814.69|2814.69|2814.69|0
1655737310000|2022-06-20 15:01:50|2814.62|2814.62|2814.55|2814.55|2814.62|2814.62|2814.55|2814.55|0
1655737320000|2022-06-20 15:02:00|2814.45|2814.45|2814.64|2814.64|2814.64|2814.64|2814.45|2814.45|0
1655737330000|2022-06-20 15:02:10|2814.6|2814.6|2814.58|2814.58|2814.6|2814.6|2814.58|2814.58|0
1655737340000|2022-06-20 15:02:20|2814.54|2814.54|2814.54|2814.54|2814.54|2814.54|2814.54|2814.54|0
1655737350000|2022-06-20 15:02:30|2814.5|2814.5|2814.54|2814.54|2814.54|2814.54|2814.5|2814.5|0
1655737360000|2022-06-20 15:02:40|2814.71|2814.71|2814.71|2814.71|2814.71|2814.71|2814.71|2814.71|0
1655737370000|2022-06-20 15:02:50|2814.78|2814.78|2815.25|2815.25|2815.25|2815.25|2814.78|2814.78|0
1655737380000|2022-06-20 15:03:00|2815.32|2815.32|2815.53|2815.53|2815.53|2815.53|2815.32|2815.32|0
1655737390000|2022-06-20 15:03:10|2815.62|2815.62|2815.62|2815.62|2815.62|2815.62|2815.62|2815.62|0
1655737400000|2022-06-20 15:03:20|2815.7|2815.7|2815.7|2815.7|2815.7|2815.7|2815.7|2815.7|0
1655737420000|2022-06-20 15:03:40|2815.77|2815.77|2815.77|2815.77|2815.77|2815.77|2815.77|2815.77|0
1655737430000|2022-06-20 15:03:50|2815.7|2815.7|2815.6|2815.6|2815.7|2815.7|2815.6|2815.6|0
1655737440000|2022-06-20 15:04:00|2815.95|2815.95|2815.85|2815.85|2815.95|2815.95|2815.85|2815.85|0
1655737450000|2022-06-20 15:04:10|2816.1|2816.1|2816.1|2816.1|2816.1|2816.1|2816.1|2816.1|0
1655737460000|2022-06-20 15:04:20|2816.2|2816.2|2816.2|2816.2|2816.2|2816.2|2816.2|2816.2|0
1655737510000|2022-06-20 15:05:10|2816.3|2816.3|2816.51|2816.51|2816.62|2816.62|2816.3|2816.3|0
1655737530000|2022-06-20 15:05:30|2816.41|2816.41|2816.41|2816.41|2816.41|2816.41|2816.41|2816.41|0
1655737580000|2022-06-20 15:06:20|2816.66|2816.66|2816.73|2816.73|2816.73|2816.73|2816.66|2816.66|0
1655737600000|2022-06-20 15:06:40|2816.84|2816.84|2816.84|2816.84|2816.84|2816.84|2816.84|2816.84|0
1655737610000|2022-06-20 15:06:50|2816.89|2816.89|2816.99|2816.99|2816.99|2816.99|2816.89|2816.89|0
1655737620000|2022-06-20 15:07:00|2816.89|2816.89|2816.89|2816.89|2816.89|2816.89|2816.89|2816.89|0
1655737630000|2022-06-20 15:07:10|2816.95|2816.95|2816.86|2816.86|2816.95|2816.95|2816.86|2816.86|0
1655737720000|2022-06-20 15:08:40|2816.61|2816.61|2816.48|2816.48|2816.61|2816.61|2816.48|2816.48|0
1655737750000|2022-06-20 15:09:10|2816.73|2816.73|2816.69|2816.69|2816.73|2816.73|2816.69|2816.69|0
1655737760000|2022-06-20 15:09:20|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|0
1655737780000|2022-06-20 15:09:40|2816.78|2816.78|2816.38|2816.38|2816.78|2816.78|2816.26|2816.26|0
1655737790000|2022-06-20 15:09:50|2816.3|2816.3|2816.21|2816.21|2816.3|2816.3|2816.21|2816.21|0
1655737800000|2022-06-20 15:10:00|2816.08|2816.08|2816.08|2816.08|2816.08|2816.08|2816.08|2816.08|0
1655737820000|2022-06-20 15:10:20|2816.15|2816.15|2816.15|2816.15|2816.15|2816.15|2816.15|2816.15|0
1655737830000|2022-06-20 15:10:30|2816.01|2816.01|2816.08|2816.08|2816.08|2816.08|2816.01|2816.01|0
1655737860000|2022-06-20 15:11:00|2816.18|2816.18|2816.08|2816.08|2816.18|2816.18|2816.08|2816.08|0
1655737870000|2022-06-20 15:11:10|2816.06|2816.06|2816.06|2816.06|2816.06|2816.06|2816.06|2816.06|0
1655737880000|2022-06-20 15:11:20|2816.81|2816.81|2816.81|2816.81|2816.81|2816.81|2816.81|2816.81|0
1655737890000|2022-06-20 15:11:30|2816.86|2816.86|2816.86|2816.86|2816.86|2816.86|2816.86|2816.86|0
1655737900000|2022-06-20 15:11:40|2816.77|2816.77|2816.84|2816.84|2816.84|2816.84|2816.77|2816.77|0
1655737920000|2022-06-20 15:12:00|2816.93|2816.93|2816.79|2816.79|2816.93|2816.93|2816.79|2816.79|0
1655737940000|2022-06-20 15:12:20|2817.04|2817.04|2817.04|2817.04|2817.04|2817.04|2817.04|2817.04|0
1655737960000|2022-06-20 15:12:40|2816.95|2816.95|2817.03|2817.03|2817.03|2817.03|2816.95|2816.95|0
1655737980000|2022-06-20 15:13:00|2816.4|2816.4|2816.65|2816.65|2816.65|2816.65|2816.4|2816.4|0
1655738010000|2022-06-20 15:13:30|2816.4|2816.4|2816.4|2816.4|2816.4|2816.4|2816.4|2816.4|0
1655738040000|2022-06-20 15:14:00|2816.15|2816.15|2816.15|2816.15|2816.15|2816.15|2816.15|2816.15|0
1655738050000|2022-06-20 15:14:10|2816.28|2816.28|2816.28|2816.28|2816.28|2816.28|2816.28|2816.28|0
1655738070000|2022-06-20 15:14:30|2816.23|2816.23|2816.23|2816.23|2816.23|2816.23|2816.23|2816.23|0
1655738100000|2022-06-20 15:15:00|2816.29|2816.29|2816.41|2816.41|2816.54|2816.54|2816.29|2816.29|0
1655738110000|2022-06-20 15:15:10|2816.34|2816.34|2816.25|2816.25|2816.34|2816.34|2816.25|2816.25|0
1655738120000|2022-06-20 15:15:20|2816.18|2816.18|2816.18|2816.18|2816.18|2816.18|2816.06|2816.06|0
1655738130000|2022-06-20 15:15:30|2816.24|2816.24|2816.24|2816.24|2816.24|2816.24|2816.24|2816.24|0
1655738150000|2022-06-20 15:15:50|2816.36|2816.36|2816.36|2816.36|2816.36|2816.36|2816.36|2816.36|0
1655738180000|2022-06-20 15:16:20|2816.48|2816.48|2816.48|2816.48|2816.48|2816.48|2816.36|2816.36|0
1655738190000|2022-06-20 15:16:30|2816.43|2816.43|2816.39|2816.39|2816.43|2816.43|2816.39|2816.39|0
1655738200000|2022-06-20 15:16:40|2816.48|2816.48|2816.48|2816.48|2816.48|2816.48|2816.48|2816.48|0
1655738220000|2022-06-20 15:17:00|2816.39|2816.39|2816.25|2816.25|2816.39|2816.39|2816.25|2816.25|0
1655738240000|2022-06-20 15:17:20|2816|2816|2816.12|2816.12|2816.12|2816.12|2816|2816|0
1655738250000|2022-06-20 15:17:30|2816.05|2816.05|2816.16|2816.16|2816.16|2816.16|2816.05|2816.05|0
1655738260000|2022-06-20 15:17:40|2816.08|2816.08|2816.08|2816.08|2816.08|2816.08|2816.08|2816.08|0
1655738270000|2022-06-20 15:17:50|2816.03|2816.03|2815.85|2815.85|2816.24|2816.24|2815.85|2815.85|0
1655738280000|2022-06-20 15:18:00|2816.06|2816.06|2816.17|2816.17|2816.17|2816.17|2816.06|2816.06|0
1655738290000|2022-06-20 15:18:10|2816.09|2816.09|2816.09|2816.09|2816.09|2816.09|2816.09|2816.09|0
1655738300000|2022-06-20 15:18:20|2815.97|2815.97|2816.1|2816.1|2816.1|2816.1|2815.97|2815.97|0
1655738310000|2022-06-20 15:18:30|2816.21|2816.21|2816.64|2816.64|2816.64|2816.64|2816.21|2816.21|0
1655738320000|2022-06-20 15:18:40|2816.58|2816.58|2816.58|2816.58|2816.58|2816.58|2816.58|2816.58|0
1655738330000|2022-06-20 15:18:50|2816.5|2816.5|2816.5|2816.5|2816.5|2816.5|2816.5|2816.5|0
1655738350000|2022-06-20 15:19:10|2816.59|2816.59|2816.57|2816.57|2816.59|2816.59|2816.57|2816.57|0
1655738360000|2022-06-20 15:19:20|2816.7|2816.7|2817.61|2817.61|2817.61|2817.61|2816.7|2816.7|0
1655738370000|2022-06-20 15:19:30|2817.68|2817.68|2817.68|2817.68|2817.78|2817.78|2817.68|2817.68|0
1655738380000|2022-06-20 15:19:40|2817.75|2817.75|2817.73|2817.73|2817.78|2817.78|2817.73|2817.73|0
1655738390000|2022-06-20 15:19:50|2817.76|2817.76|2817.66|2817.66|2817.78|2817.78|2817.66|2817.66|0
1655738400000|2022-06-20 15:20:00|2817.76|2817.76|2818.07|2818.07|2818.16|2818.16|2817.76|2817.76|0
1655738420000|2022-06-20 15:20:20|2818.22|2818.22|2818.22|2818.22|2818.22|2818.22|2818.13|2818.13|0
1655738430000|2022-06-20 15:20:30|2818.02|2818.02|2818.12|2818.12|2818.12|2818.12|2818.02|2818.02|0
1655738440000|2022-06-20 15:20:40|2818.02|2818.02|2818.02|2818.02|2818.02|2818.02|2818.02|2818.02|0
1655738450000|2022-06-20 15:20:50|2818.09|2818.09|2818.09|2818.09|2818.09|2818.09|2818.09|2818.09|0
1655738470000|2022-06-20 15:21:10|2817.97|2817.97|2817.59|2817.59|2818.01|2818.01|2817.59|2817.59|0
1655738480000|2022-06-20 15:21:20|2817.49|2817.49|2817.35|2817.35|2817.49|2817.49|2817.35|2817.35|0
1655738500000|2022-06-20 15:21:40|2817.26|2817.26|2817.26|2817.26|2817.26|2817.26|2817.26|2817.26|0
1655738520000|2022-06-20 15:22:00|2817.14|2817.14|2817.14|2817.14|2817.14|2817.14|2817.01|2817.01|0
1655738530000|2022-06-20 15:22:10|2817.3|2817.3|2817.39|2817.39|2817.52|2817.52|2817.3|2817.3|0
1655738540000|2022-06-20 15:22:20|2817.34|2817.34|2817.34|2817.34|2817.34|2817.34|2817.34|2817.34|0
1655738560000|2022-06-20 15:22:40|2817.38|2817.38|2817.42|2817.42|2817.42|2817.42|2817.38|2817.38|0
1655738580000|2022-06-20 15:23:00|2817.49|2817.49|2817.49|2817.49|2817.49|2817.49|2817.49|2817.49|0
1655738590000|2022-06-20 15:23:10|2817.7|2817.7|2817.7|2817.7|2817.7|2817.7|2817.7|2817.7|0
1655738600000|2022-06-20 15:23:20|2817.48|2817.48|2817.48|2817.48|2817.6|2817.6|2817.48|2817.48|0
1655738610000|2022-06-20 15:23:30|2817.41|2817.41|2817.31|2817.31|2817.41|2817.41|2817.21|2817.21|0
1655738620000|2022-06-20 15:23:40|2817.22|2817.22|2817.22|2817.22|2817.22|2817.22|2817.22|2817.22|0
1655738630000|2022-06-20 15:23:50|2817.1|2817.1|2817.1|2817.1|2817.1|2817.1|2817.1|2817.1|0
1655738650000|2022-06-20 15:24:10|2816.99|2816.99|2816.87|2816.87|2816.99|2816.99|2816.87|2816.87|0
1655738660000|2022-06-20 15:24:20|2816.95|2816.95|2816.93|2816.93|2816.95|2816.95|2816.93|2816.93|0
1655738670000|2022-06-20 15:24:30|2816.86|2816.86|2816.86|2816.86|2816.86|2816.86|2816.86|2816.86|0
1655738680000|2022-06-20 15:24:40|2816.83|2816.83|2816.88|2816.88|2816.88|2816.88|2816.83|2816.83|0
1655738690000|2022-06-20 15:24:50|2817|2817|2817.09|2817.09|2817.09|2817.09|2817|2817|0
1655738700000|2022-06-20 15:25:00|2817.17|2817.17|2817.17|2817.17|2817.17|2817.17|2817.17|2817.17|0
1655738710000|2022-06-20 15:25:10|2817.27|2817.27|2817|2817|2817.27|2817.27|2817|2817|0
1655738720000|2022-06-20 15:25:20|2817.12|2817.12|2817.47|2817.47|2817.47|2817.47|2817.12|2817.12|0
1655738730000|2022-06-20 15:25:30|2817.57|2817.57|2817.57|2817.57|2817.57|2817.57|2817.57|2817.57|0
1655738740000|2022-06-20 15:25:40|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|0
1655738750000|2022-06-20 15:25:50|2817.58|2817.58|2817.3|2817.3|2817.58|2817.58|2817.3|2817.3|0
1655738760000|2022-06-20 15:26:00|2817.5|2817.5|2817.48|2817.48|2817.57|2817.57|2817.48|2817.48|0
1655738770000|2022-06-20 15:26:10|2817.41|2817.41|2817.36|2817.36|2817.58|2817.58|2817.36|2817.36|0
1655738780000|2022-06-20 15:26:20|2817.58|2817.58|2817.18|2817.18|2817.58|2817.58|2817.18|2817.18|0
1655738800000|2022-06-20 15:26:40|2817.21|2817.21|2817.18|2817.18|2817.23|2817.23|2817.18|2817.18|0
1655738810000|2022-06-20 15:26:50|2816.97|2816.97|2817.12|2817.12|2817.12|2817.12|2816.97|2816.97|0
1655738820000|2022-06-20 15:27:00|2816.97|2816.97|2816.97|2816.97|2816.97|2816.97|2816.97|2816.97|0
1655738830000|2022-06-20 15:27:10|2817.09|2817.09|2817.09|2817.09|2817.09|2817.09|2817.09|2817.09|0
1655738840000|2022-06-20 15:27:20|2817.02|2817.02|2817.02|2817.02|2817.02|2817.02|2817.02|2817.02|0
1655738850000|2022-06-20 15:27:30|2817.09|2817.09|2817.09|2817.09|2817.09|2817.09|2817.09|2817.09|0
1655738860000|2022-06-20 15:27:40|2817.17|2817.17|2817.32|2817.32|2817.32|2817.32|2817.17|2817.17|0
1655738870000|2022-06-20 15:27:50|2817.41|2817.41|2817.35|2817.35|2817.45|2817.45|2817.35|2817.35|0
1655738880000|2022-06-20 15:28:00|2817.28|2817.28|2817.38|2817.38|2817.38|2817.38|2817.28|2817.28|0
1655738890000|2022-06-20 15:28:10|2817.63|2817.63|2817.56|2817.56|2817.63|2817.63|2817.56|2817.56|0
1655738900000|2022-06-20 15:28:20|2817.68|2817.68|2817.68|2817.68|2817.68|2817.68|2817.68|2817.68|0
1655738910000|2022-06-20 15:28:30|2817.72|2817.72|2817.72|2817.72|2817.72|2817.72|2817.72|2817.72|0
1655738920000|2022-06-20 15:28:40|2817.76|2817.76|2817.76|2817.76|2817.76|2817.76|2817.76|2817.76|0
1655738930000|2022-06-20 15:28:50|2817.85|2817.85|2818.17|2818.17|2818.23|2818.23|2817.85|2817.85|0
1655738940000|2022-06-20 15:29:00|2818.31|2818.31|2818.27|2818.27|2818.38|2818.38|2818.27|2818.27|0
1655738950000|2022-06-20 15:29:10|2818.41|2818.41|2818.57|2818.57|2818.57|2818.57|2818.41|2818.41|0
1655738960000|2022-06-20 15:29:20|2818.6|2818.6|2818.68|2818.68|2818.68|2818.68|2818.6|2818.6|0
1655738970000|2022-06-20 15:29:30|2818.43|2818.43|2818.86|2818.86|2818.89|2818.89|2818.43|2818.43|0
1655738980000|2022-06-20 15:29:40|2818.98|2818.98|2818.88|2818.88|2819|2819|2818.88|2818.88|0
1655738990000|2022-06-20 15:29:50|2818.95|2818.95|2819.65|2819.65|2819.65|2819.65|2818.29|2818.29|0
1655795700000|2022-06-21 07:15:00|2825.34|2825.34|2825.34|2825.34|2825.34|2825.34|2825.34|2825.34|0
1655795720000|2022-06-21 07:15:20|2825.27|2825.27|2825.47|2825.47|2825.47|2825.47|2825.27|2825.27|0
1655795740000|2022-06-21 07:15:40|2825.97|2825.97|2825.97|2825.97|2825.97|2825.97|2825.97|2825.97|0
1655795770000|2022-06-21 07:16:10|2825.68|2825.68|2825.29|2825.29|2825.68|2825.68|2825.29|2825.29|0
1655795780000|2022-06-21 07:16:20|2825.46|2825.46|2825.46|2825.46|2825.46|2825.46|2825.46|2825.46|0
1655795790000|2022-06-21 07:16:30|2825.76|2825.76|2825.76|2825.76|2825.76|2825.76|2825.76|2825.76|0
1655795810000|2022-06-21 07:16:50|2825.86|2825.86|2825.97|2825.97|2825.97|2825.97|2825.86|2825.86|0
1655795830000|2022-06-21 07:17:10|2826.26|2826.26|2826.14|2826.14|2826.5|2826.5|2826.14|2826.14|0
1655795850000|2022-06-21 07:17:30|2826.55|2826.55|2826.87|2826.87|2826.87|2826.87|2826.55|2826.55|0
1655795860000|2022-06-21 07:17:40|2826.92|2826.92|2826.92|2826.92|2826.92|2826.92|2826.92|2826.92|0
1655795880000|2022-06-21 07:18:00|2827.14|2827.14|2827.42|2827.42|2827.42|2827.42|2827.14|2827.14|0
1655795900000|2022-06-21 07:18:20|2827.61|2827.61|2827.61|2827.61|2827.61|2827.61|2827.61|2827.61|0
1655795920000|2022-06-21 07:18:40|2827.4|2827.4|2827.4|2827.4|2827.4|2827.4|2827.4|2827.4|0
1655795930000|2022-06-21 07:18:50|2826.52|2826.52|2826.52|2826.52|2826.52|2826.52|2826.52|2826.52|0
1655795940000|2022-06-21 07:19:00|2826.7|2826.7|2825.39|2825.39|2826.7|2826.7|2825.39|2825.39|0
1655795950000|2022-06-21 07:19:10|2825.51|2825.51|2825.56|2825.56|2825.56|2825.56|2825.51|2825.51|0
1655795960000|2022-06-21 07:19:20|2825.63|2825.63|2825.63|2825.63|2825.63|2825.63|2825.63|2825.63|0
1655795970000|2022-06-21 07:19:30|2825.1|2825.1|2824.39|2824.39|2825.1|2825.1|2824.29|2824.29|0
1655795980000|2022-06-21 07:19:40|2824.22|2824.22|2823.87|2823.87|2824.22|2824.22|2823.87|2823.87|0
1655795990000|2022-06-21 07:19:50|2824.77|2824.77|2824.96|2824.96|2824.96|2824.96|2824.77|2824.77|0
1655796000000|2022-06-21 07:20:00|2824.58|2824.58|2824.6|2824.6|2824.69|2824.69|2824.58|2824.58|0
1655796010000|2022-06-21 07:20:10|2825.34|2825.34|2825.34|2825.34|2825.34|2825.34|2825.34|2825.34|0
1655796030000|2022-06-21 07:20:30|2824.49|2824.49|2824.49|2824.49|2824.49|2824.49|2824.49|2824.49|0
1655796040000|2022-06-21 07:20:40|2824.19|2824.19|2824.19|2824.19|2824.19|2824.19|2824.19|2824.19|0
1655796070000|2022-06-21 07:21:10|2823.82|2823.82|2822.89|2822.89|2823.82|2823.82|2822.74|2822.74|0
1655796080000|2022-06-21 07:21:20|2822.59|2822.59|2822.56|2822.56|2822.59|2822.59|2822.56|2822.56|0
1655796130000|2022-06-21 07:22:10|2822.57|2822.57|2822.57|2822.57|2822.79|2822.79|2822.57|2822.57|0
1655796150000|2022-06-21 07:22:30|2822.71|2822.71|2822.49|2822.49|2822.71|2822.71|2822.49|2822.49|0
1655796160000|2022-06-21 07:22:40|2822.28|2822.28|2822.5|2822.5|2822.5|2822.5|2822.28|2822.28|0
1655796170000|2022-06-21 07:22:50|2822.43|2822.43|2822.35|2822.35|2822.43|2822.43|2822.35|2822.35|0
1655796230000|2022-06-21 07:23:50|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|0
1655796260000|2022-06-21 07:24:20|2821.58|2821.58|2821.58|2821.58|2821.58|2821.58|2821.58|2821.58|0
1655796300000|2022-06-21 07:25:00|2821.49|2821.49|2821.49|2821.49|2821.49|2821.49|2821.49|2821.49|0
1655796320000|2022-06-21 07:25:20|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|0
1655796330000|2022-06-21 07:25:30|2821.02|2821.02|2819.18|2819.18|2821.02|2821.02|2819.18|2819.18|0
1655796340000|2022-06-21 07:25:40|2819.08|2819.08|2819.04|2819.04|2819.08|2819.08|2819.04|2819.04|0
1655796350000|2022-06-21 07:25:50|2819.08|2819.08|2819.08|2819.08|2819.08|2819.08|2819.08|2819.08|0
1655796360000|2022-06-21 07:26:00|2818.97|2818.97|2819.3|2819.3|2819.3|2819.3|2818.97|2818.97|0
1655796380000|2022-06-21 07:26:20|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|0
1655796400000|2022-06-21 07:26:40|2819.41|2819.41|2819.26|2819.26|2819.41|2819.41|2819.26|2819.26|0
1655796420000|2022-06-21 07:27:00|2818.83|2818.83|2819.44|2819.44|2819.52|2819.52|2818.83|2818.83|0
1655796450000|2022-06-21 07:27:30|2819.32|2819.32|2819.32|2819.32|2819.32|2819.32|2819.32|2819.32|0
1655796460000|2022-06-21 07:27:40|2819.39|2819.39|2819.41|2819.41|2819.46|2819.46|2819.32|2819.32|0
1655796470000|2022-06-21 07:27:50|2819.54|2819.54|2820.04|2820.04|2820.04|2820.04|2819.54|2819.54|0
1655796480000|2022-06-21 07:28:00|2820.23|2820.23|2820.36|2820.36|2820.36|2820.36|2820.23|2820.23|0
1655796490000|2022-06-21 07:28:10|2820.45|2820.45|2820.45|2820.45|2820.45|2820.45|2820.45|2820.45|0
1655796510000|2022-06-21 07:28:30|2820.62|2820.62|2821.06|2821.06|2821.06|2821.06|2820.62|2820.62|0
1655796520000|2022-06-21 07:28:40|2821.11|2821.11|2821.26|2821.26|2821.26|2821.26|2821.11|2821.11|0
1655796530000|2022-06-21 07:28:50|2821.42|2821.42|2821.92|2821.92|2821.92|2821.92|2821.42|2821.42|0
1655796540000|2022-06-21 07:29:00|2822.07|2822.07|2823.31|2823.31|2823.31|2823.31|2821.2|2821.2|0
1655796550000|2022-06-21 07:29:10|2823.38|2823.38|2824.5|2824.5|2824.5|2824.5|2823.38|2823.38|0
1655796560000|2022-06-21 07:29:20|2824.42|2824.42|2824.65|2824.65|2824.65|2824.65|2824.42|2824.42|0
1655796570000|2022-06-21 07:29:30|2825.15|2825.15|2825.7|2825.7|2825.7|2825.7|2825.15|2825.15|0
1655796590000|2022-06-21 07:29:50|2825.82|2825.82|2825.16|2825.16|2825.82|2825.82|2825.05|2825.05|0
1655796600000|2022-06-21 07:30:00|2825|2825|2825.41|2825.41|2825.41|2825.41|2825|2825|0
1655796610000|2022-06-21 07:30:10|2825.56|2825.56|2825.42|2825.42|2825.56|2825.56|2825.42|2825.42|0
1655796620000|2022-06-21 07:30:20|2825.79|2825.79|2825.79|2825.79|2825.79|2825.79|2825.79|2825.79|0
1655796630000|2022-06-21 07:30:30|2825.89|2825.89|2825.89|2825.89|2825.89|2825.89|2825.89|2825.89|0
1655796640000|2022-06-21 07:30:40|2826.08|2826.08|2827.24|2827.24|2827.24|2827.24|2826.08|2826.08|0
1655796650000|2022-06-21 07:30:50|2827.31|2827.31|2828.62|2828.62|2828.62|2828.62|2827.31|2827.31|0
1655796660000|2022-06-21 07:31:00|2829.14|2829.14|2829.88|2829.88|2829.88|2829.88|2829.14|2829.14|0
1655796670000|2022-06-21 07:31:10|2830.1|2830.1|2830.03|2830.03|2830.1|2830.1|2830.03|2830.03|0
1655796680000|2022-06-21 07:31:20|2830.1|2830.1|2830.1|2830.1|2830.1|2830.1|2830.1|2830.1|0
1655796690000|2022-06-21 07:31:30|2830.99|2830.99|2830.99|2830.99|2831.09|2831.09|2830.89|2830.89|0
1655796730000|2022-06-21 07:32:10|2831.07|2831.07|2831.07|2831.07|2831.07|2831.07|2831.07|2831.07|0
1655796740000|2022-06-21 07:32:20|2831.1|2831.1|2831.1|2831.1|2831.1|2831.1|2831.1|2831.1|0
1655796750000|2022-06-21 07:32:30|2830.73|2830.73|2830.73|2830.73|2830.73|2830.73|2830.73|2830.73|0
1655796790000|2022-06-21 07:33:10|2831.03|2831.03|2831.17|2831.17|2831.17|2831.17|2831.03|2831.03|0
1655796800000|2022-06-21 07:33:20|2831.05|2831.05|2830.78|2830.78|2831.05|2831.05|2830.78|2830.78|0
1655796810000|2022-06-21 07:33:30|2830.92|2830.92|2830.92|2830.92|2830.92|2830.92|2830.92|2830.92|0
1655796830000|2022-06-21 07:33:50|2830.99|2830.99|2831.25|2831.25|2831.48|2831.48|2830.99|2830.99|0
1655796840000|2022-06-21 07:34:00|2831.17|2831.17|2831.17|2831.17|2831.17|2831.17|2831.17|2831.17|0
1655796850000|2022-06-21 07:34:10|2830.92|2830.92|2830.92|2830.92|2830.92|2830.92|2830.92|2830.92|0
1655796860000|2022-06-21 07:34:20|2830.73|2830.73|2829.93|2829.93|2830.73|2830.73|2829.93|2829.93|0
1655796870000|2022-06-21 07:34:30|2829.71|2829.71|2829.78|2829.78|2829.78|2829.78|2829.71|2829.71|0
1655796900000|2022-06-21 07:35:00|2829.86|2829.86|2829.38|2829.38|2829.86|2829.86|2829.29|2829.29|0
1655796910000|2022-06-21 07:35:10|2829.28|2829.28|2829.3|2829.3|2829.3|2829.3|2829.19|2829.19|0
1655796920000|2022-06-21 07:35:20|2829.1|2829.1|2829.34|2829.34|2829.44|2829.44|2828.98|2828.98|0
1655796930000|2022-06-21 07:35:30|2829.21|2829.21|2829.14|2829.14|2829.21|2829.21|2829.14|2829.14|0
1655796940000|2022-06-21 07:35:40|2829.02|2829.02|2829.02|2829.02|2829.02|2829.02|2829.02|2829.02|0
1655796950000|2022-06-21 07:35:50|2829.11|2829.11|2829.28|2829.28|2829.28|2829.28|2829.11|2829.11|0
1655796970000|2022-06-21 07:36:10|2829.4|2829.4|2829.4|2829.4|2829.4|2829.4|2829.4|2829.4|0
1655796980000|2022-06-21 07:36:20|2829.25|2829.25|2829.25|2829.25|2829.25|2829.25|2829.25|2829.25|0
1655796990000|2022-06-21 07:36:30|2828.9|2828.9|2828.79|2828.79|2828.9|2828.9|2828.47|2828.47|0
1655797000000|2022-06-21 07:36:40|2828.9|2828.9|2829.32|2829.32|2829.32|2829.32|2828.9|2828.9|0
1655797010000|2022-06-21 07:36:50|2829.41|2829.41|2829.41|2829.41|2829.41|2829.41|2829.41|2829.41|0
1655797040000|2022-06-21 07:37:20|2829.49|2829.49|2829.49|2829.49|2829.49|2829.49|2829.49|2829.49|0
1655797060000|2022-06-21 07:37:40|2829.56|2829.56|2829.56|2829.56|2829.56|2829.56|2829.56|2829.56|0
1655797070000|2022-06-21 07:37:50|2829.24|2829.24|2830.28|2830.28|2830.28|2830.28|2829.24|2829.24|0
1655797080000|2022-06-21 07:38:00|2830.21|2830.21|2830.06|2830.06|2830.21|2830.21|2830.06|2830.06|0
1655797100000|2022-06-21 07:38:20|2829.87|2829.87|2829.87|2829.87|2830.06|2830.06|2829.78|2829.78|0
1655797120000|2022-06-21 07:38:40|2829.93|2829.93|2829.93|2829.93|2829.93|2829.93|2829.93|2829.93|0
1655797130000|2022-06-21 07:38:50|2830.07|2830.07|2830.07|2830.07|2830.07|2830.07|2830.07|2830.07|0
1655797150000|2022-06-21 07:39:10|2830.24|2830.24|2830.24|2830.24|2830.24|2830.24|2830.24|2830.24|0
1655797160000|2022-06-21 07:39:20|2830.43|2830.43|2830.96|2830.96|2830.96|2830.96|2830.33|2830.33|0
1655797170000|2022-06-21 07:39:30|2831.08|2831.08|2831.16|2831.16|2831.16|2831.16|2831.08|2831.08|0
1655797180000|2022-06-21 07:39:40|2831.08|2831.08|2831.56|2831.56|2831.56|2831.56|2831.01|2831.01|0
1655797200000|2022-06-21 07:40:00|2831.18|2831.18|2830.99|2830.99|2831.18|2831.18|2830.99|2830.99|0
1655797220000|2022-06-21 07:40:20|2831.2|2831.2|2831.41|2831.41|2831.41|2831.41|2831.2|2831.2|0
1655797240000|2022-06-21 07:40:40|2831.45|2831.45|2831.53|2831.53|2831.53|2831.53|2831.45|2831.45|0
1655797250000|2022-06-21 07:40:50|2830.81|2830.81|2830.72|2830.72|2830.97|2830.97|2830.72|2830.72|0
1655797270000|2022-06-21 07:41:10|2830.87|2830.87|2830.82|2830.82|2830.97|2830.97|2830.82|2830.82|0
1655797280000|2022-06-21 07:41:20|2830.18|2830.18|2830.18|2830.18|2830.18|2830.18|2830.18|2830.18|0
1655797320000|2022-06-21 07:42:00|2829.82|2829.82|2829.73|2829.73|2829.82|2829.82|2829.73|2829.73|0
1655797330000|2022-06-21 07:42:10|2829.63|2829.63|2829.54|2829.54|2829.63|2829.63|2829.48|2829.48|0
1655797340000|2022-06-21 07:42:20|2829.47|2829.47|2829.47|2829.47|2829.47|2829.47|2829.47|2829.47|0
1655797350000|2022-06-21 07:42:30|2829.32|2829.32|2829.44|2829.44|2829.44|2829.44|2829.32|2829.32|0
1655797370000|2022-06-21 07:42:50|2829.66|2829.66|2829.89|2829.89|2829.89|2829.89|2829.66|2829.66|0
1655797380000|2022-06-21 07:43:00|2830.45|2830.45|2830.92|2830.92|2830.92|2830.92|2830.45|2830.45|0
1655797390000|2022-06-21 07:43:10|2831.12|2831.12|2832.04|2832.04|2832.04|2832.04|2831.12|2831.12|0
1655797400000|2022-06-21 07:43:20|2832.08|2832.08|2832.63|2832.63|2832.63|2832.63|2832.08|2832.08|0
1655797420000|2022-06-21 07:43:40|2832.44|2832.44|2832.44|2832.44|2832.44|2832.44|2832.44|2832.44|0
1655797430000|2022-06-21 07:43:50|2831.94|2831.94|2832.11|2832.11|2832.11|2832.11|2831.94|2831.94|0
1655797440000|2022-06-21 07:44:00|2832.07|2832.07|2832.12|2832.12|2832.12|2832.12|2831.95|2831.95|0
1655797450000|2022-06-21 07:44:10|2831.95|2831.95|2831.95|2831.95|2831.95|2831.95|2831.95|2831.95|0
1655797480000|2022-06-21 07:44:40|2831.88|2831.88|2831.97|2831.97|2831.97|2831.97|2831.88|2831.88|0
1655797490000|2022-06-21 07:44:50|2832.04|2832.04|2832.04|2832.04|2832.04|2832.04|2832.04|2832.04|0
1655797500000|2022-06-21 07:45:00|2832.18|2832.18|2833.08|2833.08|2833.08|2833.08|2832.18|2832.18|0
1655797510000|2022-06-21 07:45:10|2833.38|2833.38|2833.16|2833.16|2833.38|2833.38|2833.16|2833.16|0
1655797520000|2022-06-21 07:45:20|2833.58|2833.58|2833.58|2833.58|2833.58|2833.58|2833.58|2833.58|0
1655797540000|2022-06-21 07:45:40|2833.96|2833.96|2834.05|2834.05|2834.05|2834.05|2833.96|2833.96|0
1655797570000|2022-06-21 07:46:10|2833.74|2833.74|2833.9|2833.9|2833.9|2833.9|2833.74|2833.74|0
1655797580000|2022-06-21 07:46:20|2833.98|2833.98|2833.98|2833.98|2833.98|2833.98|2833.98|2833.98|0
1655797590000|2022-06-21 07:46:30|2834.21|2834.21|2834.21|2834.21|2834.21|2834.21|2834.21|2834.21|0
1655797600000|2022-06-21 07:46:40|2834.14|2834.14|2834.14|2834.14|2834.14|2834.14|2834.14|2834.14|0
1655797640000|2022-06-21 07:47:20|2834.31|2834.31|2834.31|2834.31|2834.31|2834.31|2834.31|2834.31|0
1655797650000|2022-06-21 07:47:30|2834.14|2834.14|2834.14|2834.14|2834.14|2834.14|2834.14|2834.14|0
1655797660000|2022-06-21 07:47:40|2834.11|2834.11|2834.11|2834.11|2834.11|2834.11|2834.11|2834.11|0
1655797670000|2022-06-21 07:47:50|2834.02|2834.02|2833.52|2833.52|2834.02|2834.02|2833.52|2833.52|0
1655797710000|2022-06-21 07:48:30|2832.99|2832.99|2832.57|2832.57|2832.99|2832.99|2832.57|2832.57|0
1655797730000|2022-06-21 07:48:50|2831.95|2831.95|2831.49|2831.49|2831.95|2831.95|2831.49|2831.49|0
1655797740000|2022-06-21 07:49:00|2831.42|2831.42|2831.42|2831.42|2831.42|2831.42|2831.42|2831.42|0
1655797750000|2022-06-21 07:49:10|2831.36|2831.36|2831.88|2831.88|2832.03|2832.03|2831.36|2831.36|0
1655797780000|2022-06-21 07:49:40|2831.72|2831.72|2831.18|2831.18|2831.72|2831.72|2831.18|2831.18|0
1655797790000|2022-06-21 07:49:50|2830.68|2830.68|2830.68|2830.68|2830.68|2830.68|2830.68|2830.68|0
1655797810000|2022-06-21 07:50:10|2830.57|2830.57|2830.57|2830.57|2830.57|2830.57|2830.57|2830.57|0
1655797840000|2022-06-21 07:50:40|2830.46|2830.46|2830.58|2830.58|2830.58|2830.58|2830.46|2830.46|0
1655797850000|2022-06-21 07:50:50|2830.49|2830.49|2830.49|2830.49|2830.49|2830.49|2830.49|2830.49|0
1655797860000|2022-06-21 07:51:00|2830.59|2830.59|2830.59|2830.59|2830.59|2830.59|2830.59|2830.59|0
1655797870000|2022-06-21 07:51:10|2830.81|2830.81|2830.81|2830.81|2830.81|2830.81|2830.81|2830.81|0
1655797950000|2022-06-21 07:52:30|2830.64|2830.64|2830.64|2830.64|2830.64|2830.64|2830.64|2830.64|0
1655797980000|2022-06-21 07:53:00|2830.75|2830.75|2830.75|2830.75|2830.75|2830.75|2830.75|2830.75|0
1655797990000|2022-06-21 07:53:10|2830.82|2830.82|2830.82|2830.82|2830.82|2830.82|2830.82|2830.82|0
1655798060000|2022-06-21 07:54:20|2830.74|2830.74|2830.74|2830.74|2830.74|2830.74|2830.74|2830.74|0
1655798080000|2022-06-21 07:54:40|2830.65|2830.65|2830.65|2830.65|2830.65|2830.65|2830.65|2830.65|0
1655798100000|2022-06-21 07:55:00|2830.77|2830.77|2830.83|2830.83|2830.83|2830.83|2830.77|2830.77|0
1655798110000|2022-06-21 07:55:10|2830.75|2830.75|2830.38|2830.38|2830.75|2830.75|2830.38|2830.38|0
1655798120000|2022-06-21 07:55:20|2830.28|2830.28|2830.21|2830.21|2830.28|2830.28|2830.21|2830.21|0
1655798140000|2022-06-21 07:55:40|2829.96|2829.96|2829.96|2829.96|2829.96|2829.96|2829.96|2829.96|0
1655798170000|2022-06-21 07:56:10|2829.84|2829.84|2830.09|2830.09|2830.09|2830.09|2829.84|2829.84|0
1655798290000|2022-06-21 07:58:10|2829.92|2829.92|2829.92|2829.92|2829.92|2829.92|2829.92|2829.92|0
1655798320000|2022-06-21 07:58:40|2830.02|2830.02|2829.96|2829.96|2830.02|2830.02|2829.96|2829.96|0
1655798340000|2022-06-21 07:59:00|2830.05|2830.05|2829.91|2829.91|2830.05|2830.05|2829.85|2829.85|0
1655798350000|2022-06-21 07:59:10|2830.16|2830.16|2829.91|2829.91|2830.16|2830.16|2829.91|2829.91|0
1655798360000|2022-06-21 07:59:20|2830.01|2830.01|2830.39|2830.39|2830.39|2830.39|2830.01|2830.01|0
1655798370000|2022-06-21 07:59:30|2830.29|2830.29|2830.44|2830.44|2830.44|2830.44|2830.29|2830.29|0
1655798380000|2022-06-21 07:59:40|2830.59|2830.59|2830.48|2830.48|2830.59|2830.59|2830.48|2830.48|0
1655798390000|2022-06-21 07:59:50|2830.86|2830.86|2830.86|2830.86|2830.86|2830.86|2830.86|2830.86|0
1655798400000|2022-06-21 08:00:00|2830.95|2830.95|2831.29|2831.29|2831.29|2831.29|2830.95|2830.95|0
1655798450000|2022-06-21 08:00:50|2831.6|2831.6|2831.53|2831.53|2831.6|2831.6|2831.53|2831.53|0
1655798460000|2022-06-21 08:01:00|2831.21|2831.21|2831.21|2831.21|2831.21|2831.21|2831.21|2831.21|0
1655798490000|2022-06-21 08:01:30|2831.07|2831.07|2831.07|2831.07|2831.07|2831.07|2831.07|2831.07|0
1655798500000|2022-06-21 08:01:40|2830.93|2830.93|2830.93|2830.93|2830.93|2830.93|2830.93|2830.93|0
1655798550000|2022-06-21 08:02:30|2831.1|2831.1|2831.1|2831.1|2831.1|2831.1|2831.1|2831.1|0
1655798570000|2022-06-21 08:02:50|2831.23|2831.23|2831.23|2831.23|2831.23|2831.23|2831.23|2831.23|0
1655798580000|2022-06-21 08:03:00|2831.1|2831.1|2831.1|2831.1|2831.1|2831.1|2831.1|2831.1|0
1655798610000|2022-06-21 08:03:30|2831.48|2831.48|2831.48|2831.48|2831.48|2831.48|2831.48|2831.48|0
1655798620000|2022-06-21 08:03:40|2831.62|2831.62|2831.62|2831.62|2831.62|2831.62|2831.62|2831.62|0
1655798640000|2022-06-21 08:04:00|2831.74|2831.74|2831.74|2831.74|2831.74|2831.74|2831.74|2831.74|0
1655798650000|2022-06-21 08:04:10|2831.86|2831.86|2831.86|2831.86|2831.86|2831.86|2831.86|2831.86|0
1655798670000|2022-06-21 08:04:30|2831.93|2831.93|2831.93|2831.93|2831.93|2831.93|2831.93|2831.93|0
1655798680000|2022-06-21 08:04:40|2832.18|2832.18|2832.7|2832.7|2832.84|2832.84|2832.18|2832.18|0
1655798690000|2022-06-21 08:04:50|2832.94|2832.94|2832.94|2832.94|2832.94|2832.94|2832.94|2832.94|0
1655798700000|2022-06-21 08:05:00|2833.02|2833.02|2832.8|2832.8|2833.02|2833.02|2832.8|2832.8|0
1655798710000|2022-06-21 08:05:10|2832.72|2832.72|2834.84|2834.84|2834.84|2834.84|2832.72|2832.72|0
1655798720000|2022-06-21 08:05:20|2834.98|2834.98|2835.34|2835.34|2835.34|2835.34|2834.98|2834.98|0
1655798750000|2022-06-21 08:05:50|2835.47|2835.47|2835.04|2835.04|2835.63|2835.63|2835.04|2835.04|0
1655798760000|2022-06-21 08:06:00|2834.93|2834.93|2834.93|2834.93|2834.93|2834.93|2834.86|2834.86|0
1655798770000|2022-06-21 08:06:10|2835|2835|2835.51|2835.51|2835.51|2835.51|2835|2835|0
1655798790000|2022-06-21 08:06:30|2835.89|2835.89|2835.89|2835.89|2835.89|2835.89|2835.89|2835.89|0
1655798800000|2022-06-21 08:06:40|2835.56|2835.56|2835.97|2835.97|2835.97|2835.97|2835.56|2835.56|0
1655798810000|2022-06-21 08:06:50|2835.35|2835.35|2834.92|2834.92|2835.35|2835.35|2834.92|2834.92|0
1655798850000|2022-06-21 08:07:30|2835.09|2835.09|2835.09|2835.09|2835.09|2835.09|2835.09|2835.09|0
1655798860000|2022-06-21 08:07:40|2835.2|2835.2|2835.2|2835.2|2835.2|2835.2|2835.2|2835.2|0
1655798870000|2022-06-21 08:07:50|2835.69|2835.69|2835.69|2835.69|2835.69|2835.69|2835.69|2835.69|0
1655798880000|2022-06-21 08:08:00|2835.52|2835.52|2835.45|2835.45|2835.52|2835.52|2835.45|2835.45|0
1655798890000|2022-06-21 08:08:10|2835.9|2835.9|2835.9|2835.9|2835.9|2835.9|2835.9|2835.9|0
1655798900000|2022-06-21 08:08:20|2835.67|2835.67|2835.67|2835.67|2835.67|2835.67|2835.67|2835.67|0
1655798910000|2022-06-21 08:08:30|2835.79|2835.79|2835.93|2835.93|2836.04|2836.04|2835.79|2835.79|0
1655798920000|2022-06-21 08:08:40|2835.68|2835.68|2835.85|2835.85|2835.85|2835.85|2835.68|2835.68|0
1655798950000|2022-06-21 08:09:10|2835.75|2835.75|2835.75|2835.75|2835.75|2835.75|2835.75|2835.75|0
1655798970000|2022-06-21 08:09:30|2836.72|2836.72|2836.57|2836.57|2836.72|2836.72|2836.57|2836.57|0
1655798980000|2022-06-21 08:09:40|2836.49|2836.49|2836.52|2836.52|2836.52|2836.52|2836.42|2836.42|0
1655799020000|2022-06-21 08:10:20|2837.07|2837.07|2836.79|2836.79|2837.19|2837.19|2836.7|2836.7|0
1655799070000|2022-06-21 08:11:10|2836.64|2836.64|2836.23|2836.23|2836.64|2836.64|2836.23|2836.23|0
1655799110000|2022-06-21 08:11:50|2836.21|2836.21|2836.32|2836.32|2836.32|2836.32|2836.21|2836.21|0
1655799130000|2022-06-21 08:12:10|2836.22|2836.22|2836.22|2836.22|2836.22|2836.22|2836.22|2836.22|0
1655799150000|2022-06-21 08:12:30|2836.29|2836.29|2836.29|2836.29|2836.29|2836.29|2836.29|2836.29|0
1655799180000|2022-06-21 08:13:00|2835.67|2835.67|2835.33|2835.33|2835.67|2835.67|2835.33|2835.33|0
1655799200000|2022-06-21 08:13:20|2835.23|2835.23|2835.23|2835.23|2835.23|2835.23|2835.23|2835.23|0
1655799230000|2022-06-21 08:13:50|2835.16|2835.16|2835.16|2835.16|2835.16|2835.16|2835.16|2835.16|0
1655799270000|2022-06-21 08:14:30|2835.31|2835.31|2835.43|2835.43|2835.43|2835.43|2835.31|2835.31|0
1655799280000|2022-06-21 08:14:40|2835.64|2835.64|2835.49|2835.49|2835.64|2835.64|2835.49|2835.49|0
1655799310000|2022-06-21 08:15:10|2835.37|2835.37|2835.37|2835.37|2835.37|2835.37|2835.37|2835.37|0
1655799330000|2022-06-21 08:15:30|2835.87|2835.87|2835.87|2835.87|2835.87|2835.87|2835.87|2835.87|0
1655799350000|2022-06-21 08:15:50|2835.81|2835.81|2835.98|2835.98|2835.98|2835.98|2835.81|2835.81|0
1655799370000|2022-06-21 08:16:10|2835.86|2835.86|2835.86|2835.86|2835.86|2835.86|2835.86|2835.86|0
1655799390000|2022-06-21 08:16:30|2835.73|2835.73|2834.28|2834.28|2835.73|2835.73|2834.08|2834.08|0
1655799400000|2022-06-21 08:16:40|2834.34|2834.34|2833.81|2833.81|2834.34|2834.34|2833.81|2833.81|0
1655799410000|2022-06-21 08:16:50|2833.75|2833.75|2831.59|2831.59|2833.75|2833.75|2831.59|2831.59|0
1655799420000|2022-06-21 08:17:00|2831.52|2831.52|2831.87|2831.87|2831.87|2831.87|2831.52|2831.52|0
1655799430000|2022-06-21 08:17:10|2831.65|2831.65|2831.66|2831.66|2831.7|2831.7|2831.57|2831.57|0
1655799450000|2022-06-21 08:17:30|2831.62|2831.62|2831.58|2831.58|2831.62|2831.62|2831.58|2831.58|0
1655799460000|2022-06-21 08:17:40|2831.68|2831.68|2831.68|2831.68|2831.68|2831.68|2831.68|2831.68|0
1655799470000|2022-06-21 08:17:50|2832.09|2832.09|2832.16|2832.16|2832.16|2832.16|2832.09|2832.09|0
1655799480000|2022-06-21 08:18:00|2832.09|2832.09|2832.16|2832.16|2832.16|2832.16|2832.09|2832.09|0
1655799490000|2022-06-21 08:18:10|2832.28|2832.28|2832.48|2832.48|2832.48|2832.48|2832.28|2832.28|0
1655799500000|2022-06-21 08:18:20|2832.61|2832.61|2832.68|2832.68|2832.83|2832.83|2832.61|2832.61|0
1655799510000|2022-06-21 08:18:30|2832.61|2832.61|2832.74|2832.74|2832.74|2832.74|2832.61|2832.61|0
1655799530000|2022-06-21 08:18:50|2832.99|2832.99|2832.99|2832.99|2832.99|2832.99|2832.99|2832.99|0
1655799540000|2022-06-21 08:19:00|2833.19|2833.19|2833.14|2833.14|2833.39|2833.39|2833.14|2833.14|0
1655799550000|2022-06-21 08:19:10|2833.48|2833.48|2833.72|2833.72|2833.95|2833.95|2833.48|2833.48|0
1655799560000|2022-06-21 08:19:20|2833.82|2833.82|2834.57|2834.57|2834.57|2834.57|2833.82|2833.82|0
1655799590000|2022-06-21 08:19:50|2834.94|2834.94|2834.94|2834.94|2834.94|2834.94|2834.94|2834.94|0
1655799600000|2022-06-21 08:20:00|2835.23|2835.23|2835.23|2835.23|2835.23|2835.23|2835.23|2835.23|0
1655799610000|2022-06-21 08:20:10|2835.35|2835.35|2835.67|2835.67|2835.67|2835.67|2835.35|2835.35|0
1655799640000|2022-06-21 08:20:40|2835.77|2835.77|2835.77|2835.77|2835.77|2835.77|2835.77|2835.77|0
1655799650000|2022-06-21 08:20:50|2835.6|2835.6|2835.6|2835.6|2835.6|2835.6|2835.6|2835.6|0
1655799680000|2022-06-21 08:21:20|2835.65|2835.65|2835.65|2835.65|2835.65|2835.65|2835.65|2835.65|0
1655799700000|2022-06-21 08:21:40|2835.77|2835.77|2835.77|2835.77|2835.77|2835.77|2835.77|2835.77|0
1655799750000|2022-06-21 08:22:30|2835.64|2835.64|2835.64|2835.64|2835.64|2835.64|2835.64|2835.64|0
1655799760000|2022-06-21 08:22:40|2835.57|2835.57|2835.57|2835.57|2835.57|2835.57|2835.57|2835.57|0
1655799790000|2022-06-21 08:23:10|2835.51|2835.51|2835.51|2835.51|2835.51|2835.51|2835.51|2835.51|0
1655799810000|2022-06-21 08:23:30|2835.73|2835.73|2836.11|2836.11|2836.11|2836.11|2835.73|2835.73|0
1655799840000|2022-06-21 08:24:00|2836.43|2836.43|2836.53|2836.53|2836.53|2836.53|2836.43|2836.43|0
1655799860000|2022-06-21 08:24:20|2836.6|2836.6|2836.6|2836.6|2836.6|2836.6|2836.6|2836.6|0
1655799890000|2022-06-21 08:24:50|2836.73|2836.73|2836.73|2836.73|2836.73|2836.73|2836.73|2836.73|0
1655799900000|2022-06-21 08:25:00|2836.83|2836.83|2837.16|2837.16|2837.16|2837.16|2836.83|2836.83|0
1655799910000|2022-06-21 08:25:10|2837.72|2837.72|2837.57|2837.57|2837.72|2837.72|2837.57|2837.57|0
1655799920000|2022-06-21 08:25:20|2837.64|2837.64|2837.89|2837.89|2837.89|2837.89|2837.64|2837.64|0
1655799930000|2022-06-21 08:25:30|2837.94|2837.94|2837.82|2837.82|2837.94|2837.94|2837.82|2837.82|0
1655799940000|2022-06-21 08:25:40|2838.2|2838.2|2838.86|2838.86|2838.86|2838.86|2838.12|2838.12|0
1655799970000|2022-06-21 08:26:10|2839.05|2839.05|2838.2|2838.2|2839.05|2839.05|2838.2|2838.2|0
1655799980000|2022-06-21 08:26:20|2837.98|2837.98|2837.77|2837.77|2837.98|2837.98|2837.77|2837.77|0
1655800000000|2022-06-21 08:26:40|2837.45|2837.45|2837.24|2837.24|2837.45|2837.45|2837.24|2837.24|0
1655800020000|2022-06-21 08:27:00|2836.61|2836.61|2836.64|2836.64|2836.64|2836.64|2836.42|2836.42|0
1655800030000|2022-06-21 08:27:10|2836.54|2836.54|2836.43|2836.43|2836.54|2836.54|2836.43|2836.43|0
1655800050000|2022-06-21 08:27:30|2836.35|2836.35|2836.35|2836.35|2836.35|2836.35|2836.35|2836.35|0
1655800060000|2022-06-21 08:27:40|2836.26|2836.26|2836.26|2836.26|2836.26|2836.26|2836.26|2836.26|0
1655800070000|2022-06-21 08:27:50|2836.09|2836.09|2836.09|2836.09|2836.09|2836.09|2836.09|2836.09|0
1655800080000|2022-06-21 08:28:00|2836.02|2836.02|2835.95|2835.95|2836.02|2836.02|2835.88|2835.88|0
1655800100000|2022-06-21 08:28:20|2835.58|2835.58|2835.45|2835.45|2835.58|2835.58|2835.45|2835.45|0
1655800140000|2022-06-21 08:29:00|2835.53|2835.53|2835.44|2835.44|2835.53|2835.53|2835.44|2835.44|0
1655800180000|2022-06-21 08:29:40|2835.27|2835.27|2834.9|2834.9|2835.27|2835.27|2834.9|2834.9|0
1655800190000|2022-06-21 08:29:50|2835.11|2835.11|2835.48|2835.48|2835.48|2835.48|2835.11|2835.11|0
1655800240000|2022-06-21 08:30:40|2835.43|2835.43|2835.43|2835.43|2835.43|2835.43|2835.43|2835.43|0
1655800290000|2022-06-21 08:31:30|2835.05|2835.05|2835.05|2835.05|2835.05|2835.05|2835.05|2835.05|0
1655800320000|2022-06-21 08:32:00|2835.13|2835.13|2835.13|2835.13|2835.13|2835.13|2835.13|2835.13|0
1655800330000|2022-06-21 08:32:10|2835.06|2835.06|2834.77|2834.77|2835.06|2835.06|2834.77|2834.77|0
1655800340000|2022-06-21 08:32:20|2834.7|2834.7|2834.7|2834.7|2834.7|2834.7|2834.7|2834.7|0
1655800390000|2022-06-21 08:33:10|2834.89|2834.89|2834.89|2834.89|2834.89|2834.89|2834.89|2834.89|0
1655800430000|2022-06-21 08:33:50|2834.79|2834.79|2834.79|2834.79|2834.79|2834.79|2834.79|2834.79|0
1655800470000|2022-06-21 08:34:30|2834.92|2834.92|2835.2|2835.2|2835.29|2835.29|2834.92|2834.92|0
1655800480000|2022-06-21 08:34:40|2834.44|2834.44|2833.71|2833.71|2834.44|2834.44|2833.71|2833.71|0
1655800490000|2022-06-21 08:34:50|2833.57|2833.57|2833.57|2833.57|2833.57|2833.57|2833.57|2833.57|0
1655800500000|2022-06-21 08:35:00|2833.44|2833.44|2833.37|2833.37|2833.44|2833.44|2833.37|2833.37|0
1655800510000|2022-06-21 08:35:10|2833.44|2833.44|2833.44|2833.44|2833.44|2833.44|2833.44|2833.44|0
1655800520000|2022-06-21 08:35:20|2833.06|2833.06|2832.55|2832.55|2833.19|2833.19|2832.52|2832.52|0
1655800530000|2022-06-21 08:35:30|2832.4|2832.4|2832.65|2832.65|2832.65|2832.65|2832.4|2832.4|0
1655800540000|2022-06-21 08:35:40|2832.78|2832.78|2832.78|2832.78|2832.78|2832.78|2832.78|2832.78|0
1655800610000|2022-06-21 08:36:50|2833.37|2833.37|2833.29|2833.29|2833.37|2833.37|2833.29|2833.29|0
1655800650000|2022-06-21 08:37:30|2833.46|2833.46|2833.46|2833.46|2833.46|2833.46|2833.46|2833.46|0
1655800660000|2022-06-21 08:37:40|2833.27|2833.27|2833.46|2833.46|2833.56|2833.56|2833.27|2833.27|0
1655800750000|2022-06-21 08:39:10|2833.34|2833.34|2833.49|2833.49|2833.49|2833.49|2833.34|2833.34|0
1655800760000|2022-06-21 08:39:20|2833.58|2833.58|2833.68|2833.68|2833.68|2833.68|2833.58|2833.58|0
1655800800000|2022-06-21 08:40:00|2833.58|2833.58|2833.71|2833.71|2833.71|2833.71|2833.58|2833.58|0
1655800810000|2022-06-21 08:40:10|2833.46|2833.46|2833.29|2833.29|2833.46|2833.46|2833.29|2833.29|0
1655800820000|2022-06-21 08:40:20|2833.2|2833.2|2833.2|2833.2|2833.2|2833.2|2833.2|2833.2|0
1655800860000|2022-06-21 08:41:00|2833.42|2833.42|2833.27|2833.27|2833.42|2833.42|2833.27|2833.27|0
1655800940000|2022-06-21 08:42:20|2833.02|2833.02|2833.13|2833.13|2833.13|2833.13|2833.02|2833.02|0
1655800950000|2022-06-21 08:42:30|2833.3|2833.3|2833.35|2833.35|2833.35|2833.35|2833.3|2833.3|0
1655800960000|2022-06-21 08:42:40|2833.29|2833.29|2833.5|2833.5|2833.5|2833.5|2833.1|2833.1|0
1655801000000|2022-06-21 08:43:20|2833.64|2833.64|2833.71|2833.71|2833.79|2833.79|2833.64|2833.64|0
1655801030000|2022-06-21 08:43:50|2833.45|2833.45|2833.45|2833.45|2833.45|2833.45|2833.45|2833.45|0
1655801080000|2022-06-21 08:44:40|2833.78|2833.78|2833.78|2833.78|2833.78|2833.78|2833.78|2833.78|0
1655801100000|2022-06-21 08:45:00|2833.61|2833.61|2833.71|2833.71|2833.71|2833.71|2833.61|2833.61|0
1655801110000|2022-06-21 08:45:10|2833.83|2833.83|2833.83|2833.83|2833.83|2833.83|2833.83|2833.83|0
1655801140000|2022-06-21 08:45:40|2834.33|2834.33|2834.33|2834.33|2834.33|2834.33|2834.33|2834.33|0
1655801160000|2022-06-21 08:46:00|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|0
1655801170000|2022-06-21 08:46:10|2834.01|2834.01|2834.01|2834.01|2834.01|2834.01|2834.01|2834.01|0
1655801260000|2022-06-21 08:47:40|2833.76|2833.76|2833.76|2833.76|2833.76|2833.76|2833.76|2833.76|0
1655801270000|2022-06-21 08:47:50|2833.93|2833.93|2833.93|2833.93|2833.93|2833.93|2833.93|2833.93|0
1655801300000|2022-06-21 08:48:20|2834.22|2834.22|2834.31|2834.31|2834.31|2834.31|2834.22|2834.22|0
1655801310000|2022-06-21 08:48:30|2834.45|2834.45|2834.45|2834.45|2834.45|2834.45|2834.45|2834.45|0
1655801320000|2022-06-21 08:48:40|2834.35|2834.35|2834.35|2834.35|2834.35|2834.35|2834.21|2834.21|0
1655801350000|2022-06-21 08:49:10|2834.4|2834.4|2834.4|2834.4|2834.4|2834.4|2834.4|2834.4|0
1655801400000|2022-06-21 08:50:00|2834.25|2834.25|2834.37|2834.37|2834.37|2834.37|2834.25|2834.25|0
1655801450000|2022-06-21 08:50:50|2834.59|2834.59|2834.59|2834.59|2834.59|2834.59|2834.59|2834.59|0
1655801460000|2022-06-21 08:51:00|2834.37|2834.37|2834.37|2834.37|2834.37|2834.37|2834.37|2834.37|0
1655801490000|2022-06-21 08:51:30|2834.45|2834.45|2834.45|2834.45|2834.45|2834.45|2834.45|2834.45|0
1655801530000|2022-06-21 08:52:10|2834.59|2834.59|2834.59|2834.59|2834.59|2834.59|2834.59|2834.59|0
1655801540000|2022-06-21 08:52:20|2834.52|2834.52|2834.45|2834.45|2834.52|2834.52|2834.45|2834.45|0
1655801550000|2022-06-21 08:52:30|2834.37|2834.37|2834.3|2834.3|2834.37|2834.37|2834.22|2834.22|0
1655801560000|2022-06-21 08:52:40|2834.45|2834.45|2834.22|2834.22|2834.45|2834.45|2834.22|2834.22|0
1655801580000|2022-06-21 08:53:00|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|0
1655801620000|2022-06-21 08:53:40|2833.77|2833.77|2833.77|2833.77|2833.77|2833.77|2833.77|2833.77|0
1655801640000|2022-06-21 08:54:00|2833.91|2833.91|2833.91|2833.91|2833.91|2833.91|2833.91|2833.91|0
1655801650000|2022-06-21 08:54:10|2834.08|2834.08|2834.08|2834.08|2834.08|2834.08|2834.08|2834.08|0
1655801670000|2022-06-21 08:54:30|2834.27|2834.27|2834.73|2834.73|2834.73|2834.73|2833.98|2833.98|0
1655801700000|2022-06-21 08:55:00|2834.8|2834.8|2834.43|2834.43|2834.8|2834.8|2834.43|2834.43|0
1655801720000|2022-06-21 08:55:20|2834.68|2834.68|2834.68|2834.68|2834.68|2834.68|2834.68|2834.68|0
1655801730000|2022-06-21 08:55:30|2834.43|2834.43|2834.43|2834.43|2834.43|2834.43|2834.43|2834.43|0
1655801750000|2022-06-21 08:55:50|2834.45|2834.45|2834.45|2834.45|2834.45|2834.45|2834.45|2834.45|0
1655801820000|2022-06-21 08:57:00|2834.16|2834.16|2833.97|2833.97|2834.16|2834.16|2833.97|2833.97|0
1655801830000|2022-06-21 08:57:10|2834.04|2834.04|2834.04|2834.04|2834.04|2834.04|2834.04|2834.04|0
1655801840000|2022-06-21 08:57:20|2833.97|2833.97|2833.97|2833.97|2833.97|2833.97|2833.97|2833.97|0
1655801860000|2022-06-21 08:57:40|2834.04|2834.04|2834.04|2834.04|2834.04|2834.04|2834.04|2834.04|0
1655801880000|2022-06-21 08:58:00|2834.18|2834.18|2834.34|2834.34|2834.34|2834.34|2834.18|2834.18|0
1655801900000|2022-06-21 08:58:20|2834.01|2834.01|2833.99|2833.99|2834.09|2834.09|2833.99|2833.99|0
1655801910000|2022-06-21 08:58:30|2833.84|2833.84|2833.84|2833.84|2833.84|2833.84|2833.84|2833.84|0
1655801930000|2022-06-21 08:58:50|2833.68|2833.68|2833.68|2833.68|2833.68|2833.68|2833.68|2833.68|0
1655801940000|2022-06-21 08:59:00|2833.5|2833.5|2833.23|2833.23|2833.5|2833.5|2833.23|2833.23|0
1655801950000|2022-06-21 08:59:10|2833.16|2833.16|2833.33|2833.33|2833.33|2833.33|2833.16|2833.16|0
1655801970000|2022-06-21 08:59:30|2832.94|2832.94|2832.75|2832.75|2832.94|2832.94|2832.75|2832.75|0
1655801980000|2022-06-21 08:59:40|2832.5|2832.5|2832.5|2832.5|2832.5|2832.5|2832.5|2832.5|0
1655801990000|2022-06-21 08:59:50|2832.41|2832.41|2832.6|2832.6|2832.6|2832.6|2832.41|2832.41|0
1655802000000|2022-06-21 09:00:00|2832.5|2832.5|2832.5|2832.5|2832.5|2832.5|2832.5|2832.5|0
1655802030000|2022-06-21 09:00:30|2832.35|2832.35|2832.35|2832.35|2832.35|2832.35|2832.35|2832.35|0
1655802060000|2022-06-21 09:01:00|2832.73|2832.73|2832.73|2832.73|2832.73|2832.73|2832.73|2832.73|0
1655802090000|2022-06-21 09:01:30|2832.9|2832.9|2832.9|2832.9|2832.9|2832.9|2832.9|2832.9|0
1655802130000|2022-06-21 09:02:10|2832.99|2832.99|2832.99|2832.99|2832.99|2832.99|2832.99|2832.99|0
1655802190000|2022-06-21 09:03:10|2832.87|2832.87|2832.87|2832.87|2832.87|2832.87|2832.87|2832.87|0
1655802200000|2022-06-21 09:03:20|2832.77|2832.77|2832.77|2832.77|2832.77|2832.77|2832.77|2832.77|0
1655802260000|2022-06-21 09:04:20|2832.7|2832.7|2832.61|2832.61|2832.7|2832.7|2832.61|2832.61|0
1655802280000|2022-06-21 09:04:40|2832.39|2832.39|2832.02|2832.02|2832.39|2832.39|2832.02|2832.02|0
1655802290000|2022-06-21 09:04:50|2832.24|2832.24|2832.02|2832.02|2832.24|2832.24|2832.02|2832.02|0
1655802300000|2022-06-21 09:05:00|2832.09|2832.09|2832.09|2832.09|2832.09|2832.09|2832.09|2832.09|0
1655802350000|2022-06-21 09:05:50|2832|2832|2832|2832|2832|2832|2832|2832|0
1655802380000|2022-06-21 09:06:20|2830.87|2830.87|2830.38|2830.38|2830.87|2830.87|2830.38|2830.38|0
1655802390000|2022-06-21 09:06:30|2830.58|2830.58|2830.2|2830.2|2830.58|2830.58|2830.2|2830.2|0
1655802410000|2022-06-21 09:06:50|2830.04|2830.04|2830.04|2830.04|2830.04|2830.04|2830.04|2830.04|0
1655802440000|2022-06-21 09:07:20|2830.29|2830.29|2830.29|2830.29|2830.29|2830.29|2830.29|2830.29|0
1655802460000|2022-06-21 09:07:40|2830.35|2830.35|2830.21|2830.21|2830.35|2830.35|2830.21|2830.21|0
1655802490000|2022-06-21 09:08:10|2830.31|2830.31|2830.5|2830.5|2830.65|2830.65|2830.31|2830.31|0
1655802500000|2022-06-21 09:08:20|2830.82|2830.82|2830.82|2830.82|2830.82|2830.82|2830.82|2830.82|0
1655802510000|2022-06-21 09:08:30|2830.4|2830.4|2830.4|2830.4|2830.4|2830.4|2830.4|2830.4|0
1655802530000|2022-06-21 09:08:50|2830.33|2830.33|2830.43|2830.43|2830.52|2830.52|2830.33|2830.33|0
1655802540000|2022-06-21 09:09:00|2830.62|2830.62|2830.69|2830.69|2830.69|2830.69|2830.62|2830.62|0
1655802550000|2022-06-21 09:09:10|2830.84|2830.84|2830.69|2830.69|2830.84|2830.84|2830.69|2830.69|0
1655802560000|2022-06-21 09:09:20|2831.19|2831.19|2831.53|2831.53|2831.53|2831.53|2831.19|2831.19|0
1655802610000|2022-06-21 09:10:10|2831.65|2831.65|2831.63|2831.63|2831.65|2831.65|2831.53|2831.53|0
1655802640000|2022-06-21 09:10:40|2831.38|2831.38|2831.02|2831.02|2831.38|2831.38|2831.02|2831.02|0
1655802660000|2022-06-21 09:11:00|2830.81|2830.81|2831.31|2831.31|2831.31|2831.31|2830.81|2830.81|0
1655802670000|2022-06-21 09:11:10|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|0
1655802690000|2022-06-21 09:11:30|2831.16|2831.16|2831.16|2831.16|2831.16|2831.16|2831.16|2831.16|0
1655802700000|2022-06-21 09:11:40|2830.99|2830.99|2830.99|2830.99|2830.99|2830.99|2830.99|2830.99|0
1655802720000|2022-06-21 09:12:00|2830.78|2830.78|2830.92|2830.92|2830.92|2830.92|2830.78|2830.78|0
1655802740000|2022-06-21 09:12:20|2831.04|2831.04|2830.17|2830.17|2831.04|2831.04|2830.04|2830.04|0
1655802750000|2022-06-21 09:12:30|2830.26|2830.26|2829.9|2829.9|2830.26|2830.26|2829.9|2829.9|0
1655802770000|2022-06-21 09:12:50|2830.02|2830.02|2829.8|2829.8|2830.02|2830.02|2829.7|2829.7|0
1655802780000|2022-06-21 09:13:00|2829.64|2829.64|2829.64|2829.64|2829.64|2829.64|2829.64|2829.64|0
1655802820000|2022-06-21 09:13:40|2829.84|2829.84|2829.84|2829.84|2829.84|2829.84|2829.84|2829.84|0
1655802840000|2022-06-21 09:14:00|2829.75|2829.75|2829.75|2829.75|2829.75|2829.75|2829.75|2829.75|0
1655802890000|2022-06-21 09:14:50|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|0
1655802900000|2022-06-21 09:15:00|2829.86|2829.86|2829.86|2829.86|2829.86|2829.86|2829.86|2829.86|0
1655802920000|2022-06-21 09:15:20|2830.16|2830.16|2830.16|2830.16|2830.16|2830.16|2830.16|2830.16|0
1655802960000|2022-06-21 09:16:00|2831.01|2831.01|2831.01|2831.01|2831.01|2831.01|2831.01|2831.01|0
1655802970000|2022-06-21 09:16:10|2831.08|2831.08|2831.25|2831.25|2831.25|2831.25|2831.08|2831.08|0
1655802980000|2022-06-21 09:16:20|2832|2832|2832|2832|2832|2832|2832|2832|0
1655803010000|2022-06-21 09:16:50|2831.93|2831.93|2831.93|2831.93|2831.93|2831.93|2831.93|2831.93|0
1655803050000|2022-06-21 09:17:30|2831.87|2831.87|2831.87|2831.87|2831.87|2831.87|2831.87|2831.87|0
1655803080000|2022-06-21 09:18:00|2831.79|2831.79|2831.79|2831.79|2831.79|2831.79|2831.79|2831.79|0
1655803100000|2022-06-21 09:18:20|2831.7|2831.7|2831.68|2831.68|2831.7|2831.7|2831.68|2831.68|0
1655803150000|2022-06-21 09:19:10|2831.53|2831.53|2831.53|2831.53|2831.53|2831.53|2831.53|2831.53|0
1655803170000|2022-06-21 09:19:30|2831.78|2831.78|2831.78|2831.78|2831.78|2831.78|2831.78|2831.78|0
1655803180000|2022-06-21 09:19:40|2831.41|2831.41|2831.41|2831.41|2831.41|2831.41|2831.41|2831.41|0
1655803200000|2022-06-21 09:20:00|2831.48|2831.48|2831.48|2831.48|2831.48|2831.48|2831.48|2831.48|0
1655803230000|2022-06-21 09:20:30|2831.34|2831.34|2831.23|2831.23|2831.34|2831.34|2830.97|2830.97|0
1655803250000|2022-06-21 09:20:50|2831.1|2831.1|2831.02|2831.02|2831.1|2831.1|2831.02|2831.02|0
1655803260000|2022-06-21 09:21:00|2830.91|2830.91|2830.8|2830.8|2830.91|2830.91|2830.8|2830.8|0
1655803280000|2022-06-21 09:21:20|2830.69|2830.69|2830.69|2830.69|2830.69|2830.69|2830.69|2830.69|0
1655803300000|2022-06-21 09:21:40|2829.96|2829.96|2828.96|2828.96|2829.96|2829.96|2828.95|2828.95|0
1655803310000|2022-06-21 09:21:50|2828.89|2828.89|2828.88|2828.88|2828.89|2828.89|2828.78|2828.78|0
1655803320000|2022-06-21 09:22:00|2828.98|2828.98|2828.67|2828.67|2828.98|2828.98|2828.67|2828.67|0
1655803330000|2022-06-21 09:22:10|2828.73|2828.73|2828.73|2828.73|2828.73|2828.73|2828.73|2828.73|0
1655803340000|2022-06-21 09:22:20|2829.05|2829.05|2829.05|2829.05|2829.05|2829.05|2829.05|2829.05|0
1655803360000|2022-06-21 09:22:40|2828.97|2828.97|2829.05|2829.05|2829.05|2829.05|2828.97|2828.97|0
1655803370000|2022-06-21 09:22:50|2829.09|2829.09|2829.16|2829.16|2829.16|2829.16|2828.98|2828.98|0
1655803410000|2022-06-21 09:23:30|2829.08|2829.08|2829.08|2829.08|2829.08|2829.08|2829.08|2829.08|0
1655803420000|2022-06-21 09:23:40|2829.05|2829.05|2829.06|2829.06|2829.06|2829.06|2828.97|2828.97|0
1655803430000|2022-06-21 09:23:50|2829.1|2829.1|2829.1|2829.1|2829.1|2829.1|2829.1|2829.1|0
1655803450000|2022-06-21 09:24:10|2829.17|2829.17|2829.17|2829.17|2829.17|2829.17|2829.17|2829.17|0
1655803500000|2022-06-21 09:25:00|2829.08|2829.08|2829.26|2829.26|2829.26|2829.26|2829.08|2829.08|0
1655803520000|2022-06-21 09:25:20|2829.16|2829.16|2829.21|2829.21|2829.21|2829.21|2829.16|2829.16|0
1655803550000|2022-06-21 09:25:50|2829.08|2829.08|2829.08|2829.08|2829.08|2829.08|2829.08|2829.08|0
1655803560000|2022-06-21 09:26:00|2829.02|2829.02|2829.02|2829.02|2829.02|2829.02|2829.02|2829.02|0
1655803580000|2022-06-21 09:26:20|2829.27|2829.27|2829.27|2829.27|2829.27|2829.27|2829.27|2829.27|0
1655803600000|2022-06-21 09:26:40|2829.05|2829.05|2829.05|2829.05|2829.05|2829.05|2829.05|2829.05|0
1655803610000|2022-06-21 09:26:50|2829.28|2829.28|2829.28|2829.28|2829.28|2829.28|2829.28|2829.28|0
1655803630000|2022-06-21 09:27:10|2829.34|2829.34|2829.34|2829.34|2829.34|2829.34|2829.34|2829.34|0
1655803670000|2022-06-21 09:27:50|2829.29|2829.29|2829.14|2829.14|2829.29|2829.29|2829.14|2829.14|0
1655803680000|2022-06-21 09:28:00|2829.24|2829.24|2829.12|2829.12|2829.24|2829.24|2829.12|2829.12|0
1655803710000|2022-06-21 09:28:30|2829.74|2829.74|2829.74|2829.74|2829.74|2829.74|2829.74|2829.74|0
1655803730000|2022-06-21 09:28:50|2829.86|2829.86|2829.86|2829.86|2829.86|2829.86|2829.86|2829.86|0
1655803740000|2022-06-21 09:29:00|2830.03|2830.03|2829.48|2829.48|2830.03|2830.03|2829.48|2829.48|0
1655803780000|2022-06-21 09:29:40|2829.45|2829.45|2829.77|2829.77|2829.77|2829.77|2829.45|2829.45|0
1655803830000|2022-06-21 09:30:30|2829.84|2829.84|2829.84|2829.84|2829.84|2829.84|2829.84|2829.84|0
1655803850000|2022-06-21 09:30:50|2830.09|2830.09|2830.04|2830.04|2830.09|2830.09|2830.04|2830.04|0
1655803890000|2022-06-21 09:31:30|2830.12|2830.12|2830.24|2830.24|2830.24|2830.24|2830.12|2830.12|0
1655803900000|2022-06-21 09:31:40|2829.99|2829.99|2830.09|2830.09|2830.09|2830.09|2829.99|2829.99|0
1655803930000|2022-06-21 09:32:10|2830.02|2830.02|2829.86|2829.86|2830.02|2830.02|2829.86|2829.86|0
1655803940000|2022-06-21 09:32:20|2829.92|2829.92|2829.92|2829.92|2829.92|2829.92|2829.92|2829.92|0
1655803970000|2022-06-21 09:32:50|2830|2830|2830|2830|2830|2830|2830|2830|0
1655804210000|2022-06-21 09:36:50|2830.1|2830.1|2830.1|2830.1|2830.1|2830.1|2830.1|2830.1|0
1655804260000|2022-06-21 09:37:40|2830.48|2830.48|2830.35|2830.35|2830.48|2830.48|2830.35|2830.35|0
1655804280000|2022-06-21 09:38:00|2830.25|2830.25|2830.11|2830.11|2830.25|2830.25|2830.11|2830.11|0
1655804390000|2022-06-21 09:39:50|2830.48|2830.48|2831.09|2831.09|2831.09|2831.09|2830.48|2830.48|0
1655804410000|2022-06-21 09:40:10|2831.12|2831.12|2831.12|2831.12|2831.12|2831.12|2831.12|2831.12|0
1655804420000|2022-06-21 09:40:20|2831.31|2831.31|2831.47|2831.47|2831.47|2831.47|2831.31|2831.31|0
1655804430000|2022-06-21 09:40:30|2831.9|2831.9|2832.05|2832.05|2832.05|2832.05|2831.9|2831.9|0
1655804440000|2022-06-21 09:40:40|2832.17|2832.17|2832.17|2832.17|2832.17|2832.17|2832.17|2832.17|0
1655804500000|2022-06-21 09:41:40|2832.27|2832.27|2832.57|2832.57|2832.57|2832.57|2832.27|2832.27|0
1655804530000|2022-06-21 09:42:10|2832.66|2832.66|2832.71|2832.71|2832.71|2832.71|2832.66|2832.66|0
1655804540000|2022-06-21 09:42:20|2832.95|2832.95|2833.16|2833.16|2833.16|2833.16|2832.95|2832.95|0
1655804570000|2022-06-21 09:42:50|2833.54|2833.54|2833.54|2833.54|2833.54|2833.54|2833.54|2833.54|0
1655804590000|2022-06-21 09:43:10|2833.61|2833.61|2833.61|2833.61|2833.78|2833.78|2833.61|2833.61|0
1655804640000|2022-06-21 09:44:00|2833.74|2833.74|2833.74|2833.74|2833.74|2833.74|2833.74|2833.74|0
1655804650000|2022-06-21 09:44:10|2833.61|2833.61|2833.61|2833.61|2833.61|2833.61|2833.61|2833.61|0
1655804670000|2022-06-21 09:44:30|2833.71|2833.71|2833.71|2833.71|2833.71|2833.71|2833.71|2833.71|0
1655804690000|2022-06-21 09:44:50|2833.86|2833.86|2833.39|2833.39|2833.86|2833.86|2833.39|2833.39|0
1655804700000|2022-06-21 09:45:00|2833.17|2833.17|2833.17|2833.17|2833.17|2833.17|2833.17|2833.17|0
1655804710000|2022-06-21 09:45:10|2833.08|2833.08|2832.87|2832.87|2833.08|2833.08|2832.87|2832.87|0
1655804770000|2022-06-21 09:46:10|2833.04|2833.04|2833.04|2833.04|2833.04|2833.04|2833.04|2833.04|0
1655804850000|2022-06-21 09:47:30|2832.9|2832.9|2832.9|2832.9|2832.9|2832.9|2832.9|2832.9|0
1655804870000|2022-06-21 09:47:50|2832.76|2832.76|2832.76|2832.76|2832.76|2832.76|2832.76|2832.76|0
1655804890000|2022-06-21 09:48:10|2832.87|2832.87|2832.87|2832.87|2832.87|2832.87|2832.87|2832.87|0
1655804900000|2022-06-21 09:48:20|2832.94|2832.94|2832.94|2832.94|2832.94|2832.94|2832.94|2832.94|0
1655804970000|2022-06-21 09:49:30|2833.19|2833.19|2833.05|2833.05|2833.19|2833.19|2833.05|2833.05|0
1655804990000|2022-06-21 09:49:50|2832.95|2832.95|2833.19|2833.19|2833.19|2833.19|2832.95|2832.95|0
1655805000000|2022-06-21 09:50:00|2833.3|2833.3|2833.3|2833.3|2833.3|2833.3|2833.3|2833.3|0
1655805010000|2022-06-21 09:50:10|2833.47|2833.47|2833.47|2833.47|2833.47|2833.47|2833.47|2833.47|0
1655805020000|2022-06-21 09:50:20|2833.54|2833.54|2833.54|2833.54|2833.54|2833.54|2833.54|2833.54|0
1655805030000|2022-06-21 09:50:30|2833.61|2833.61|2833.61|2833.61|2833.61|2833.61|2833.61|2833.61|0
1655805070000|2022-06-21 09:51:10|2833.74|2833.74|2833.74|2833.74|2833.74|2833.74|2833.74|2833.74|0
1655805080000|2022-06-21 09:51:20|2833.9|2833.9|2833.9|2833.9|2833.9|2833.9|2833.9|2833.9|0
1655805100000|2022-06-21 09:51:40|2833.83|2833.83|2833.83|2833.83|2833.83|2833.83|2833.83|2833.83|0
1655805110000|2022-06-21 09:51:50|2833.79|2833.79|2833.74|2833.74|2833.79|2833.79|2833.74|2833.74|0
1655805130000|2022-06-21 09:52:10|2833.65|2833.65|2833.52|2833.52|2833.65|2833.65|2833.52|2833.52|0
1655805140000|2022-06-21 09:52:20|2833.41|2833.41|2833.6|2833.6|2833.6|2833.6|2833.41|2833.41|0
1655805180000|2022-06-21 09:53:00|2833.22|2833.22|2832.56|2832.56|2833.22|2833.22|2832.56|2832.56|0
1655805190000|2022-06-21 09:53:10|2832.49|2832.49|2832.29|2832.29|2832.49|2832.49|2832.29|2832.29|0
1655805210000|2022-06-21 09:53:30|2831.68|2831.68|2831.72|2831.72|2831.72|2831.72|2831.5|2831.5|0
1655805240000|2022-06-21 09:54:00|2831.82|2831.82|2831.82|2831.82|2831.82|2831.82|2831.82|2831.82|0
1655805260000|2022-06-21 09:54:20|2831.89|2831.89|2832.03|2832.03|2832.03|2832.03|2831.89|2831.89|0
1655805410000|2022-06-21 09:56:50|2832.05|2832.05|2832.05|2832.05|2832.05|2832.05|2832.05|2832.05|0
1655805420000|2022-06-21 09:57:00|2832.1|2832.1|2832.1|2832.1|2832.1|2832.1|2832.1|2832.1|0
1655805460000|2022-06-21 09:57:40|2832.22|2832.22|2832.22|2832.22|2832.22|2832.22|2832.22|2832.22|0
1655805510000|2022-06-21 09:58:30|2832.3|2832.3|2832.35|2832.35|2832.35|2832.35|2832.26|2832.26|0
1655805540000|2022-06-21 09:59:00|2832.48|2832.48|2832.54|2832.54|2832.54|2832.54|2832.48|2832.48|0
1655805570000|2022-06-21 09:59:30|2832.35|2832.35|2832.27|2832.27|2832.35|2832.35|2832.27|2832.27|0
1655805580000|2022-06-21 09:59:40|2832.44|2832.44|2832.44|2832.44|2832.44|2832.44|2832.44|2832.44|0
1655805600000|2022-06-21 10:00:00|2832.35|2832.35|2832.69|2832.69|2832.69|2832.69|2832.35|2832.35|0
1655805610000|2022-06-21 10:00:10|2832.79|2832.79|2832.88|2832.88|2833.26|2833.26|2832.79|2832.79|0
1655805620000|2022-06-21 10:00:20|2832.74|2832.74|2832.74|2832.74|2832.74|2832.74|2832.74|2832.74|0
1655805640000|2022-06-21 10:00:40|2832.61|2832.61|2832.61|2832.61|2832.61|2832.61|2832.61|2832.61|0
1655805650000|2022-06-21 10:00:50|2832.52|2832.52|2832.67|2832.67|2832.71|2832.71|2832.52|2832.52|0
1655805660000|2022-06-21 10:01:00|2832.59|2832.59|2832.67|2832.67|2832.67|2832.67|2832.59|2832.59|0
1655805670000|2022-06-21 10:01:10|2832.77|2832.77|2832.89|2832.89|2832.89|2832.89|2832.77|2832.77|0
1655805690000|2022-06-21 10:01:30|2832.96|2832.96|2832.96|2832.96|2832.96|2832.96|2832.96|2832.96|0
1655805740000|2022-06-21 10:02:20|2832.85|2832.85|2832.44|2832.44|2832.85|2832.85|2832.44|2832.44|0
1655805750000|2022-06-21 10:02:30|2832.4|2832.4|2832.4|2832.4|2832.4|2832.4|2832.4|2832.4|0
1655805760000|2022-06-21 10:02:40|2832.48|2832.48|2832.48|2832.48|2832.48|2832.48|2832.48|2832.48|0
1655805770000|2022-06-21 10:02:50|2832.44|2832.44|2832.41|2832.41|2832.48|2832.48|2832.41|2832.41|0
1655805790000|2022-06-21 10:03:10|2832.44|2832.44|2832.52|2832.52|2832.56|2832.56|2832.44|2832.44|0
1655805810000|2022-06-21 10:03:30|2832.45|2832.45|2832.45|2832.45|2832.45|2832.45|2832.45|2832.45|0
1655805820000|2022-06-21 10:03:40|2832.7|2832.7|2832.7|2832.7|2832.7|2832.7|2832.7|2832.7|0
1655805830000|2022-06-21 10:03:50|2832.63|2832.63|2832.62|2832.62|2832.63|2832.63|2832.56|2832.56|0
1655805840000|2022-06-21 10:04:00|2832.51|2832.51|2832.41|2832.41|2832.51|2832.51|2832.41|2832.41|0
1655805860000|2022-06-21 10:04:20|2832.54|2832.54|2832.54|2832.54|2832.54|2832.54|2832.54|2832.54|0
1655805870000|2022-06-21 10:04:30|2832.19|2832.19|2831.96|2831.96|2832.19|2832.19|2831.96|2831.96|0
1655805880000|2022-06-21 10:04:40|2831.63|2831.63|2831.51|2831.51|2831.63|2831.63|2831.51|2831.51|0
1655805890000|2022-06-21 10:04:50|2831.67|2831.67|2831.67|2831.67|2831.67|2831.67|2831.67|2831.67|0
1655805900000|2022-06-21 10:05:00|2831.78|2831.78|2831.78|2831.78|2831.78|2831.78|2831.78|2831.78|0
1655805930000|2022-06-21 10:05:30|2831.68|2831.68|2831.8|2831.8|2831.8|2831.8|2831.68|2831.68|0
1655805940000|2022-06-21 10:05:40|2831.7|2831.7|2831.95|2831.95|2831.95|2831.95|2831.7|2831.7|0
1655805960000|2022-06-21 10:06:00|2832.04|2832.04|2831.95|2831.95|2832.04|2832.04|2831.95|2831.95|0
1655805990000|2022-06-21 10:06:30|2832.32|2832.32|2832.42|2832.42|2832.42|2832.42|2832.32|2832.32|0
1655806000000|2022-06-21 10:06:40|2832.53|2832.53|2832.49|2832.49|2832.57|2832.57|2832.49|2832.49|0
1655806030000|2022-06-21 10:07:10|2832.6|2832.6|2832.77|2832.77|2832.77|2832.77|2832.6|2832.6|0
1655806040000|2022-06-21 10:07:20|2832.68|2832.68|2832.46|2832.46|2832.68|2832.68|2832.46|2832.46|0
1655806050000|2022-06-21 10:07:30|2832.49|2832.49|2832.49|2832.49|2832.49|2832.49|2832.49|2832.49|0
1655806060000|2022-06-21 10:07:40|2832.46|2832.46|2832.46|2832.46|2832.46|2832.46|2832.46|2832.46|0
1655806070000|2022-06-21 10:07:50|2832.38|2832.38|2832.38|2832.38|2832.38|2832.38|2832.38|2832.38|0
1655806080000|2022-06-21 10:08:00|2832.32|2832.32|2832.32|2832.32|2832.32|2832.32|2832.32|2832.32|0
1655806090000|2022-06-21 10:08:10|2832.42|2832.42|2832.32|2832.32|2832.42|2832.42|2832.32|2832.32|0
1655806110000|2022-06-21 10:08:30|2832.24|2832.24|2832.24|2832.24|2832.24|2832.24|2832.24|2832.24|0
1655806120000|2022-06-21 10:08:40|2832.62|2832.62|2832.62|2832.62|2832.62|2832.62|2832.62|2832.62|0
1655806130000|2022-06-21 10:08:50|2832.71|2832.71|2832.71|2832.71|2832.71|2832.71|2832.71|2832.71|0
1655806160000|2022-06-21 10:09:20|2832.66|2832.66|2832.66|2832.66|2832.66|2832.66|2832.66|2832.66|0
1655806180000|2022-06-21 10:09:40|2832.85|2832.85|2832.97|2832.97|2832.97|2832.97|2832.85|2832.85|0
1655806190000|2022-06-21 10:09:50|2832.78|2832.78|2832.91|2832.91|2832.91|2832.91|2832.78|2832.78|0
1655806200000|2022-06-21 10:10:00|2832.98|2832.98|2832.98|2832.98|2832.98|2832.98|2832.98|2832.98|0
1655806210000|2022-06-21 10:10:10|2832.91|2832.91|2832.54|2832.54|2832.91|2832.91|2832.54|2832.54|0
1655806220000|2022-06-21 10:10:20|2832.69|2832.69|2832.69|2832.69|2832.69|2832.69|2832.69|2832.69|0
1655806230000|2022-06-21 10:10:30|2832.44|2832.44|2832.44|2832.44|2832.44|2832.44|2832.44|2832.44|0
1655806240000|2022-06-21 10:10:40|2832.54|2832.54|2832.54|2832.54|2832.54|2832.54|2832.54|2832.54|0
1655806280000|2022-06-21 10:11:20|2832.29|2832.29|2830.61|2830.61|2832.29|2832.29|2830.61|2830.61|0
1655806290000|2022-06-21 10:11:30|2830.35|2830.35|2829.72|2829.72|2830.35|2830.35|2829.72|2829.72|0
1655806300000|2022-06-21 10:11:40|2829.62|2829.62|2829.62|2829.62|2829.62|2829.62|2829.62|2829.62|0
1655806320000|2022-06-21 10:12:00|2829.55|2829.55|2829.47|2829.47|2829.55|2829.55|2829.47|2829.47|0
1655806330000|2022-06-21 10:12:10|2829.18|2829.18|2829.18|2829.18|2829.18|2829.18|2829.18|2829.18|0
1655806340000|2022-06-21 10:12:20|2829.28|2829.28|2829.44|2829.44|2829.53|2829.53|2829.28|2829.28|0
1655806390000|2022-06-21 10:13:10|2829.37|2829.37|2829.12|2829.12|2829.37|2829.37|2829.12|2829.12|0
1655806400000|2022-06-21 10:13:20|2828.97|2828.97|2828.72|2828.72|2828.97|2828.97|2828.72|2828.72|0
1655806420000|2022-06-21 10:13:40|2828.85|2828.85|2828.85|2828.85|2828.85|2828.85|2828.85|2828.85|0
1655806440000|2022-06-21 10:14:00|2828.81|2828.81|2828.81|2828.81|2828.81|2828.81|2828.81|2828.81|0
1655806460000|2022-06-21 10:14:20|2828.68|2828.68|2828.68|2828.68|2828.68|2828.68|2828.68|2828.68|0
1655806480000|2022-06-21 10:14:40|2828.54|2828.54|2828.61|2828.61|2828.61|2828.61|2828.54|2828.54|0
1655806500000|2022-06-21 10:15:00|2828.68|2828.68|2828.78|2828.78|2828.78|2828.78|2828.68|2828.68|0
1655806510000|2022-06-21 10:15:10|2828.71|2828.71|2828.9|2828.9|2828.9|2828.9|2828.71|2828.71|0
1655806520000|2022-06-21 10:15:20|2828.96|2828.96|2828.96|2828.96|2828.96|2828.96|2828.96|2828.96|0
1655806560000|2022-06-21 10:16:00|2829.18|2829.18|2829.03|2829.03|2829.18|2829.18|2829.03|2829.03|0
1655806590000|2022-06-21 10:16:30|2828.94|2828.94|2829.16|2829.16|2829.16|2829.16|2828.94|2828.94|0
1655806600000|2022-06-21 10:16:40|2829.08|2829.08|2829.08|2829.08|2829.08|2829.08|2829.08|2829.08|0
1655806610000|2022-06-21 10:16:50|2829.12|2829.12|2830.17|2830.17|2830.17|2830.17|2829.12|2829.12|0
1655806620000|2022-06-21 10:17:00|2830.22|2830.22|2830.46|2830.46|2830.46|2830.46|2830.22|2830.22|0
1655806630000|2022-06-21 10:17:10|2830.56|2830.56|2831.58|2831.58|2831.58|2831.58|2830.56|2830.56|0
1655806640000|2022-06-21 10:17:20|2831.74|2831.74|2831.91|2831.91|2831.95|2831.95|2831.74|2831.74|0
1655806660000|2022-06-21 10:17:40|2832|2832|2832|2832|2832|2832|2832|2832|0
1655806670000|2022-06-21 10:17:50|2832.17|2832.17|2832.17|2832.17|2832.17|2832.17|2832.17|2832.17|0
1655806680000|2022-06-21 10:18:00|2832.04|2832.04|2832.04|2832.04|2832.04|2832.04|2832.04|2832.04|0
1655806690000|2022-06-21 10:18:10|2832.08|2832.08|2832.45|2832.45|2832.45|2832.45|2832.08|2832.08|0
1655806700000|2022-06-21 10:18:20|2832.88|2832.88|2832.35|2832.35|2832.88|2832.88|2832.35|2832.35|0
1655806720000|2022-06-21 10:18:40|2832.46|2832.46|2832.56|2832.56|2832.56|2832.56|2832.46|2832.46|0
1655806750000|2022-06-21 10:19:10|2832.65|2832.65|2832.56|2832.56|2832.65|2832.65|2832.56|2832.56|0
1655806760000|2022-06-21 10:19:20|2832.31|2832.31|2832.6|2832.6|2832.6|2832.6|2832.31|2832.31|0
1655806770000|2022-06-21 10:19:30|2832.72|2832.72|2832.72|2832.72|2832.72|2832.72|2832.72|2832.72|0
1655806790000|2022-06-21 10:19:50|2832.8|2832.8|2832.93|2832.93|2832.93|2832.93|2832.76|2832.76|0
1655806860000|2022-06-21 10:21:00|2833.03|2833.03|2833.28|2833.28|2833.28|2833.28|2833.03|2833.03|0
1655806870000|2022-06-21 10:21:10|2833.17|2833.17|2833.17|2833.17|2833.17|2833.17|2833.17|2833.17|0
1655806880000|2022-06-21 10:21:20|2833.37|2833.37|2833.37|2833.37|2833.37|2833.37|2833.37|2833.37|0
1655806920000|2022-06-21 10:22:00|2833.46|2833.46|2833.46|2833.46|2833.46|2833.46|2833.46|2833.46|0
1655806930000|2022-06-21 10:22:10|2833.57|2833.57|2833.57|2833.57|2833.57|2833.57|2833.57|2833.57|0
1655806960000|2022-06-21 10:22:40|2833.53|2833.53|2833.37|2833.37|2833.53|2833.53|2833.37|2833.37|0
1655807040000|2022-06-21 10:24:00|2833.54|2833.54|2833.68|2833.68|2833.68|2833.68|2833.54|2833.54|0
1655807060000|2022-06-21 10:24:20|2833.48|2833.48|2833.76|2833.76|2833.76|2833.76|2833.48|2833.48|0
1655807070000|2022-06-21 10:24:30|2833.7|2833.7|2833.78|2833.78|2833.78|2833.78|2833.7|2833.7|0
1655807080000|2022-06-21 10:24:40|2833.56|2833.56|2833.47|2833.47|2833.56|2833.56|2833.47|2833.47|0
1655807100000|2022-06-21 10:25:00|2833.38|2833.38|2833.38|2833.38|2833.38|2833.38|2833.38|2833.38|0
1655807110000|2022-06-21 10:25:10|2832.95|2832.95|2831.37|2831.37|2832.95|2832.95|2831.37|2831.37|0
1655807130000|2022-06-21 10:25:30|2831.15|2831.15|2831.05|2831.05|2831.15|2831.15|2831.05|2831.05|0
1655807160000|2022-06-21 10:26:00|2830.94|2830.94|2830.94|2830.94|2830.94|2830.94|2830.94|2830.94|0
1655807170000|2022-06-21 10:26:10|2831.04|2831.04|2831.04|2831.04|2831.04|2831.04|2831.04|2831.04|0
1655807180000|2022-06-21 10:26:20|2830.96|2830.96|2830.96|2830.96|2830.96|2830.96|2830.96|2830.96|0
1655807190000|2022-06-21 10:26:30|2831.01|2831.01|2831.12|2831.12|2831.23|2831.23|2831.01|2831.01|0
1655807220000|2022-06-21 10:27:00|2830.89|2830.89|2831.42|2831.42|2831.42|2831.42|2830.89|2830.89|0
1655807240000|2022-06-21 10:27:20|2831.45|2831.45|2831.45|2831.45|2831.45|2831.45|2831.45|2831.45|0
1655807280000|2022-06-21 10:28:00|2831.42|2831.42|2830.92|2830.92|2831.42|2831.42|2830.92|2830.92|0
1655807330000|2022-06-21 10:28:50|2830.96|2830.96|2830.96|2830.96|2830.96|2830.96|2830.96|2830.96|0
1655807350000|2022-06-21 10:29:10|2830.74|2830.74|2830.74|2830.74|2830.74|2830.74|2830.74|2830.74|0
1655807360000|2022-06-21 10:29:20|2830.87|2830.87|2830.87|2830.87|2830.87|2830.87|2830.87|2830.87|0
1655807400000|2022-06-21 10:30:00|2831.19|2831.19|2831.49|2831.49|2831.49|2831.49|2831.19|2831.19|0
1655807430000|2022-06-21 10:30:30|2831.59|2831.59|2831.65|2831.65|2831.65|2831.65|2831.59|2831.59|0
1655807500000|2022-06-21 10:31:40|2831.81|2831.81|2831.81|2831.81|2831.81|2831.81|2831.81|2831.81|0
1655807570000|2022-06-21 10:32:50|2831.76|2831.76|2831.76|2831.76|2831.76|2831.76|2831.76|2831.76|0
1655807580000|2022-06-21 10:33:00|2831.85|2831.85|2831.85|2831.85|2831.85|2831.85|2831.85|2831.85|0
1655807590000|2022-06-21 10:33:10|2832.1|2832.1|2832.1|2832.1|2832.1|2832.1|2832.1|2832.1|0
1655807600000|2022-06-21 10:33:20|2831.85|2831.85|2831.91|2831.91|2831.91|2831.91|2831.85|2831.85|0
1655807620000|2022-06-21 10:33:40|2832.12|2832.12|2832.12|2832.12|2832.12|2832.12|2832.12|2832.12|0
1655807660000|2022-06-21 10:34:20|2831.87|2831.87|2831.87|2831.87|2831.87|2831.87|2831.87|2831.87|0
1655807690000|2022-06-21 10:34:50|2831.78|2831.78|2831.78|2831.78|2831.78|2831.78|2831.78|2831.78|0
1655807700000|2022-06-21 10:35:00|2831.87|2831.87|2831.89|2831.89|2831.97|2831.97|2831.87|2831.87|0
1655807710000|2022-06-21 10:35:10|2831.64|2831.64|2831.64|2831.64|2831.64|2831.64|2831.64|2831.64|0
1655807760000|2022-06-21 10:36:00|2831.57|2831.57|2831.57|2831.57|2831.57|2831.57|2831.57|2831.57|0
1655807800000|2022-06-21 10:36:40|2831.47|2831.47|2831.47|2831.47|2831.47|2831.47|2831.47|2831.47|0
1655807810000|2022-06-21 10:36:50|2831.38|2831.38|2831.23|2831.23|2831.45|2831.45|2831.23|2831.23|0
1655807820000|2022-06-21 10:37:00|2831.08|2831.08|2830.4|2830.4|2831.08|2831.08|2830.3|2830.3|0
1655807940000|2022-06-21 10:39:00|2830.31|2830.31|2830.31|2830.31|2830.31|2830.31|2830.31|2830.31|0
1655808000000|2022-06-21 10:40:00|2830.16|2830.16|2830.16|2830.16|2830.16|2830.16|2830.16|2830.16|0
1655808020000|2022-06-21 10:40:20|2830.06|2830.06|2830.06|2830.06|2830.06|2830.06|2830.06|2830.06|0
1655808100000|2022-06-21 10:41:40|2829.98|2829.98|2829.98|2829.98|2829.98|2829.98|2829.98|2829.98|0
1655808120000|2022-06-21 10:42:00|2829.73|2829.73|2829.6|2829.6|2829.73|2829.73|2829.6|2829.6|0
1655808150000|2022-06-21 10:42:30|2829.18|2829.18|2829.18|2829.18|2829.18|2829.18|2828.86|2828.86|0
1655808180000|2022-06-21 10:43:00|2828.95|2828.95|2828.95|2828.95|2828.95|2828.95|2828.95|2828.95|0
1655808240000|2022-06-21 10:44:00|2829.03|2829.03|2829.1|2829.1|2829.1|2829.1|2829.03|2829.03|0
1655808250000|2022-06-21 10:44:10|2829.27|2829.27|2829.27|2829.27|2829.27|2829.27|2829.27|2829.27|0
1655808280000|2022-06-21 10:44:40|2829.18|2829.18|2829.29|2829.29|2829.29|2829.29|2829.18|2829.18|0
1655808290000|2022-06-21 10:44:50|2829.2|2829.2|2829.2|2829.2|2829.2|2829.2|2829.2|2829.2|0
1655808300000|2022-06-21 10:45:00|2829.13|2829.13|2829.13|2829.13|2829.13|2829.13|2829.13|2829.13|0
1655808310000|2022-06-21 10:45:10|2829.06|2829.06|2828.59|2828.59|2829.06|2829.06|2828.59|2828.59|0
1655808320000|2022-06-21 10:45:20|2828.51|2828.51|2828.51|2828.51|2828.51|2828.51|2828.51|2828.51|0
1655808340000|2022-06-21 10:45:40|2828.46|2828.46|2828.4|2828.4|2828.46|2828.46|2828.4|2828.4|0
1655808350000|2022-06-21 10:45:50|2828.34|2828.34|2828.29|2828.29|2828.34|2828.34|2828.29|2828.29|0
1655808360000|2022-06-21 10:46:00|2827.54|2827.54|2827.54|2827.54|2827.54|2827.54|2827.54|2827.54|0
1655808370000|2022-06-21 10:46:10|2827.29|2827.29|2827.29|2827.29|2827.29|2827.29|2827.29|2827.29|0
1655808380000|2022-06-21 10:46:20|2827.36|2827.36|2827.36|2827.36|2827.36|2827.36|2827.36|2827.36|0
1655808420000|2022-06-21 10:47:00|2827.26|2827.26|2827.26|2827.26|2827.26|2827.26|2827.26|2827.26|0
1655808440000|2022-06-21 10:47:20|2827.16|2827.16|2827.01|2827.01|2827.16|2827.16|2827.01|2827.01|0
1655808490000|2022-06-21 10:48:10|2826.93|2826.93|2826.93|2826.93|2826.93|2826.93|2826.93|2826.93|0
1655808530000|2022-06-21 10:48:50|2826.43|2826.43|2826.43|2826.43|2826.43|2826.43|2826.43|2826.43|0
1655808560000|2022-06-21 10:49:20|2826.34|2826.34|2825.44|2825.44|2826.34|2826.34|2825.35|2825.35|0
1655808570000|2022-06-21 10:49:30|2825.35|2825.35|2825.35|2825.35|2825.35|2825.35|2825.35|2825.35|0
1655808580000|2022-06-21 10:49:40|2825.01|2825.01|2824.94|2824.94|2825.01|2825.01|2824.94|2824.94|0
1655808590000|2022-06-21 10:49:50|2824.82|2824.82|2824.94|2824.94|2824.94|2824.94|2824.82|2824.82|0
1655808600000|2022-06-21 10:50:00|2824.75|2824.75|2824.6|2824.6|2824.75|2824.75|2824.6|2824.6|0
1655808620000|2022-06-21 10:50:20|2824.85|2824.85|2824.76|2824.76|2824.85|2824.85|2824.76|2824.76|0
1655808630000|2022-06-21 10:50:30|2824.88|2824.88|2824.97|2824.97|2824.97|2824.97|2824.88|2824.88|0
1655808650000|2022-06-21 10:50:50|2825.01|2825.01|2825.01|2825.01|2825.01|2825.01|2825.01|2825.01|0
1655808660000|2022-06-21 10:51:00|2825.2|2825.2|2825.29|2825.29|2825.29|2825.29|2825.2|2825.2|0
1655808690000|2022-06-21 10:51:30|2825.2|2825.2|2825.2|2825.2|2825.2|2825.2|2825.2|2825.2|0
1655808720000|2022-06-21 10:52:00|2825.45|2825.45|2825.45|2825.45|2825.45|2825.45|2825.45|2825.45|0
1655808750000|2022-06-21 10:52:30|2825.32|2825.32|2825.32|2825.32|2825.32|2825.32|2825.32|2825.32|0
1655808800000|2022-06-21 10:53:20|2825.27|2825.27|2825.27|2825.27|2825.27|2825.27|2825.27|2825.27|0
1655808810000|2022-06-21 10:53:30|2825.17|2825.17|2824.98|2824.98|2825.17|2825.17|2824.98|2824.98|0
1655808830000|2022-06-21 10:53:50|2824.88|2824.88|2824.88|2824.88|2824.88|2824.88|2824.88|2824.88|0
1655808840000|2022-06-21 10:54:00|2824.82|2824.82|2824.82|2824.82|2824.82|2824.82|2824.82|2824.82|0
1655808860000|2022-06-21 10:54:20|2824.67|2824.67|2826.04|2826.04|2826.04|2826.04|2824.67|2824.67|0
1655808890000|2022-06-21 10:54:50|2826.29|2826.29|2826.29|2826.29|2826.38|2826.38|2826.29|2826.29|0
1655808910000|2022-06-21 10:55:10|2826.38|2826.38|2825.61|2825.61|2826.38|2826.38|2825.61|2825.61|0
1655808920000|2022-06-21 10:55:20|2825.57|2825.57|2825.03|2825.03|2825.64|2825.64|2825.03|2825.03|0
1655808940000|2022-06-21 10:55:40|2824.9|2824.9|2824.69|2824.69|2824.9|2824.9|2824.69|2824.69|0
1655808960000|2022-06-21 10:56:00|2824.54|2824.54|2824.54|2824.54|2824.54|2824.54|2824.54|2824.54|0
1655808970000|2022-06-21 10:56:10|2824.48|2824.48|2823.87|2823.87|2824.48|2824.48|2823.87|2823.87|0
1655808980000|2022-06-21 10:56:20|2823.79|2823.79|2823|2823|2823.79|2823.79|2823|2823|0
1655808990000|2022-06-21 10:56:30|2822.91|2822.91|2822.35|2822.35|2822.91|2822.91|2822.35|2822.35|0
1655809000000|2022-06-21 10:56:40|2822.27|2822.27|2822.08|2822.08|2822.27|2822.27|2822.08|2822.08|0
1655809010000|2022-06-21 10:56:50|2822.01|2822.01|2821.98|2821.98|2822.1|2822.1|2821.98|2821.98|0
1655809020000|2022-06-21 10:57:00|2821.79|2821.79|2821.49|2821.49|2821.79|2821.79|2821.49|2821.49|0
1655809030000|2022-06-21 10:57:10|2821.58|2821.58|2821.53|2821.53|2821.58|2821.58|2821.53|2821.53|0
1655809050000|2022-06-21 10:57:30|2821.66|2821.66|2821.66|2821.66|2821.66|2821.66|2821.66|2821.66|0
1655809060000|2022-06-21 10:57:40|2821.56|2821.56|2821.56|2821.56|2821.56|2821.56|2821.56|2821.56|0
1655809070000|2022-06-21 10:57:50|2821.76|2821.76|2821.76|2821.76|2821.76|2821.76|2821.76|2821.76|0
1655809100000|2022-06-21 10:58:20|2822.5|2822.5|2822.67|2822.67|2822.67|2822.67|2822.5|2822.5|0
1655809110000|2022-06-21 10:58:30|2822.77|2822.77|2822.77|2822.77|2822.77|2822.77|2822.77|2822.77|0
1655809180000|2022-06-21 10:59:40|2822.96|2822.96|2823.13|2823.13|2823.13|2823.13|2822.96|2822.96|0
1655809190000|2022-06-21 10:59:50|2823.03|2823.03|2823.03|2823.03|2823.03|2823.03|2823.03|2823.03|0
1655809200000|2022-06-21 11:00:00|2823.15|2823.15|2823.59|2823.59|2823.59|2823.59|2823.15|2823.15|0
1655809210000|2022-06-21 11:00:10|2823.72|2823.72|2823.86|2823.86|2823.86|2823.86|2823.72|2823.72|0
1655809220000|2022-06-21 11:00:20|2823.96|2823.96|2823.96|2823.96|2823.96|2823.96|2823.96|2823.96|0
1655809230000|2022-06-21 11:00:30|2824.21|2824.21|2824.23|2824.23|2824.23|2824.23|2824.21|2824.21|0
1655809260000|2022-06-21 11:01:00|2824.33|2824.33|2824.2|2824.2|2824.33|2824.33|2824.2|2824.2|0
1655809270000|2022-06-21 11:01:10|2824.27|2824.27|2824.27|2824.27|2824.27|2824.27|2824.27|2824.27|0
1655809320000|2022-06-21 11:02:00|2824.37|2824.37|2824.37|2824.37|2824.37|2824.37|2824.37|2824.37|0
1655809330000|2022-06-21 11:02:10|2824.22|2824.22|2824.22|2824.22|2824.22|2824.22|2824.22|2824.22|0
1655809340000|2022-06-21 11:02:20|2824.15|2824.15|2824.15|2824.15|2824.15|2824.15|2824.15|2824.15|0
1655809350000|2022-06-21 11:02:30|2824.37|2824.37|2824.37|2824.37|2824.37|2824.37|2824.37|2824.37|0
1655809360000|2022-06-21 11:02:40|2824.56|2824.56|2824.58|2824.58|2824.58|2824.58|2824.56|2824.56|0
1655809380000|2022-06-21 11:03:00|2824.5|2824.5|2824.5|2824.5|2824.5|2824.5|2824.5|2824.5|0
1655809420000|2022-06-21 11:03:40|2824.58|2824.58|2824.58|2824.58|2824.58|2824.58|2824.58|2824.58|0
1655809440000|2022-06-21 11:04:00|2824.65|2824.65|2824.93|2824.93|2824.93|2824.93|2824.65|2824.65|0
1655809450000|2022-06-21 11:04:10|2825.04|2825.04|2825.04|2825.04|2825.04|2825.04|2825.04|2825.04|0
1655809480000|2022-06-21 11:04:40|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|0
1655809490000|2022-06-21 11:04:50|2825.07|2825.07|2825.07|2825.07|2825.07|2825.07|2825.07|2825.07|0
1655809500000|2022-06-21 11:05:00|2825|2825|2824.82|2824.82|2825.07|2825.07|2824.82|2824.82|0
1655809510000|2022-06-21 11:05:10|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|0
1655809580000|2022-06-21 11:06:20|2824.8|2824.8|2824.8|2824.8|2824.8|2824.8|2824.8|2824.8|0
1655809600000|2022-06-21 11:06:40|2824.92|2824.92|2824.85|2824.85|2824.92|2824.92|2824.85|2824.85|0
1655809630000|2022-06-21 11:07:10|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|0
1655809640000|2022-06-21 11:07:20|2824.82|2824.82|2824.82|2824.82|2824.82|2824.82|2824.82|2824.82|0
1655809680000|2022-06-21 11:08:00|2824.32|2824.32|2824.32|2824.32|2824.32|2824.32|2824.32|2824.32|0
1655809700000|2022-06-21 11:08:20|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|0
1655809710000|2022-06-21 11:08:30|2824.36|2824.36|2824.36|2824.36|2824.36|2824.36|2824.36|2824.36|0
1655809820000|2022-06-21 11:10:20|2824.29|2824.29|2824.16|2824.16|2824.29|2824.29|2824.16|2824.16|0
1655809880000|2022-06-21 11:11:20|2824.07|2824.07|2824.09|2824.09|2824.14|2824.14|2824.07|2824.07|0
1655809920000|2022-06-21 11:12:00|2824.32|2824.32|2824.32|2824.32|2824.32|2824.32|2824.32|2824.32|0
1655809990000|2022-06-21 11:13:10|2824.51|2824.51|2824.51|2824.51|2824.51|2824.51|2824.51|2824.51|0
1655810010000|2022-06-21 11:13:30|2824.94|2824.94|2824.83|2824.83|2824.94|2824.94|2824.83|2824.83|0
1655810090000|2022-06-21 11:14:50|2824.93|2824.93|2825.05|2825.05|2825.05|2825.05|2824.93|2824.93|0
1655810100000|2022-06-21 11:15:00|2825.19|2825.19|2825.19|2825.19|2825.19|2825.19|2825.19|2825.19|0
1655810120000|2022-06-21 11:15:20|2825.29|2825.29|2824.91|2824.91|2825.29|2825.29|2824.91|2824.91|0
1655810130000|2022-06-21 11:15:30|2824.68|2824.68|2824.68|2824.68|2824.68|2824.68|2824.68|2824.68|0
1655810140000|2022-06-21 11:15:40|2824.76|2824.76|2824.68|2824.68|2824.76|2824.76|2824.68|2824.68|0
1655810150000|2022-06-21 11:15:50|2824.51|2824.51|2823.68|2823.68|2824.51|2824.51|2823.68|2823.68|0
1655810160000|2022-06-21 11:16:00|2824.06|2824.06|2824.06|2824.06|2824.06|2824.06|2824.06|2824.06|0
1655810170000|2022-06-21 11:16:10|2824.19|2824.19|2824.02|2824.02|2824.19|2824.19|2824.02|2824.02|0
1655810310000|2022-06-21 11:18:30|2824.07|2824.07|2824.07|2824.07|2824.07|2824.07|2824.07|2824.07|0
1655810330000|2022-06-21 11:18:50|2824.17|2824.17|2824.26|2824.26|2824.26|2824.26|2824.17|2824.17|0
1655810370000|2022-06-21 11:19:30|2824.37|2824.37|2824.37|2824.37|2824.37|2824.37|2824.37|2824.37|0
1655810400000|2022-06-21 11:20:00|2824.46|2824.46|2824.46|2824.46|2824.46|2824.46|2824.46|2824.46|0
1655810410000|2022-06-21 11:20:10|2824.55|2824.55|2824.55|2824.55|2824.55|2824.55|2824.55|2824.55|0
1655810450000|2022-06-21 11:20:50|2824.65|2824.65|2824.65|2824.65|2824.65|2824.65|2824.65|2824.65|0
1655810460000|2022-06-21 11:21:00|2824.45|2824.45|2824.83|2824.83|2824.83|2824.83|2824.45|2824.45|0
1655810470000|2022-06-21 11:21:10|2825.08|2825.08|2825.08|2825.08|2825.08|2825.08|2825.08|2825.08|0
1655810480000|2022-06-21 11:21:20|2825.15|2825.15|2825.15|2825.15|2825.15|2825.15|2825.15|2825.15|0
1655810490000|2022-06-21 11:21:30|2825.06|2825.06|2824.69|2824.69|2825.06|2825.06|2824.69|2824.69|0
1655810600000|2022-06-21 11:23:20|2824.62|2824.62|2824.62|2824.62|2824.62|2824.62|2824.62|2824.62|0
1655810740000|2022-06-21 11:25:40|2824.52|2824.52|2824.52|2824.52|2824.52|2824.52|2824.52|2824.52|0
1655810780000|2022-06-21 11:26:20|2824.46|2824.46|2824.46|2824.46|2824.46|2824.46|2824.46|2824.46|0
1655810790000|2022-06-21 11:26:30|2824.42|2824.42|2824.42|2824.42|2824.42|2824.42|2824.42|2824.42|0
1655810800000|2022-06-21 11:26:40|2824.32|2824.32|2824.32|2824.32|2824.32|2824.32|2824.32|2824.32|0
1655810810000|2022-06-21 11:26:50|2824.21|2824.21|2824.21|2824.21|2824.21|2824.21|2824.21|2824.21|0
1655810860000|2022-06-21 11:27:40|2824.28|2824.28|2824.12|2824.12|2824.28|2824.28|2824.12|2824.12|0
1655810890000|2022-06-21 11:28:10|2824.35|2824.35|2824.2|2824.2|2824.35|2824.35|2824.2|2824.2|0
1655810900000|2022-06-21 11:28:20|2824.12|2824.12|2824.12|2824.12|2824.12|2824.12|2824.12|2824.12|0
1655810930000|2022-06-21 11:28:50|2824.62|2824.62|2825.39|2825.39|2825.39|2825.39|2824.62|2824.62|0
1655810940000|2022-06-21 11:29:00|2825.49|2825.49|2825.49|2825.49|2825.49|2825.49|2825.49|2825.49|0
1655810950000|2022-06-21 11:29:10|2825.6|2825.6|2825.6|2825.6|2825.6|2825.6|2825.6|2825.6|0
1655810970000|2022-06-21 11:29:30|2825.72|2825.72|2825.72|2825.72|2825.72|2825.72|2825.72|2825.72|0
1655810980000|2022-06-21 11:29:40|2825.83|2825.83|2826|2826|2826|2826|2825.83|2825.83|0
1655810990000|2022-06-21 11:29:50|2826.25|2826.25|2826.25|2826.25|2826.25|2826.25|2826.25|2826.25|0
1655811010000|2022-06-21 11:30:10|2826.15|2826.15|2826.15|2826.15|2826.15|2826.15|2826.15|2826.15|0
1655811030000|2022-06-21 11:30:30|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|0
1655811040000|2022-06-21 11:30:40|2825.94|2825.94|2826.07|2826.07|2826.07|2826.07|2825.82|2825.82|0
1655811050000|2022-06-21 11:30:50|2826|2826|2825.89|2825.89|2826|2826|2825.89|2825.89|0
1655811060000|2022-06-21 11:31:00|2825.99|2825.99|2825.99|2825.99|2825.99|2825.99|2825.99|2825.99|0
1655811140000|2022-06-21 11:32:20|2825.82|2825.82|2825.82|2825.82|2825.82|2825.82|2825.82|2825.82|0
1655811150000|2022-06-21 11:32:30|2826.12|2826.12|2826.12|2826.12|2826.12|2826.12|2826.12|2826.12|0
1655811190000|2022-06-21 11:33:10|2826.19|2826.19|2826.19|2826.19|2826.19|2826.19|2826.19|2826.19|0
1655811230000|2022-06-21 11:33:50|2826.44|2826.44|2826.57|2826.57|2826.57|2826.57|2826.44|2826.44|0
1655811240000|2022-06-21 11:34:00|2826.32|2826.32|2826.07|2826.07|2826.32|2826.32|2826.07|2826.07|0
1655811250000|2022-06-21 11:34:10|2826.22|2826.22|2826.38|2826.38|2826.38|2826.38|2826.22|2826.22|0
1655811270000|2022-06-21 11:34:30|2826.29|2826.29|2826.12|2826.12|2826.29|2826.29|2826.12|2826.12|0
1655811300000|2022-06-21 11:35:00|2825.75|2825.75|2825.75|2825.75|2825.75|2825.75|2825.75|2825.75|0
1655811310000|2022-06-21 11:35:10|2825.62|2825.62|2825.29|2825.29|2825.62|2825.62|2825.29|2825.29|0
1655811340000|2022-06-21 11:35:40|2825.2|2825.2|2825.2|2825.2|2825.2|2825.2|2825.2|2825.2|0
1655811360000|2022-06-21 11:36:00|2825.15|2825.15|2825.2|2825.2|2825.2|2825.2|2825.15|2825.15|0
1655811370000|2022-06-21 11:36:10|2825.27|2825.27|2825.29|2825.29|2825.29|2825.29|2825.27|2825.27|0
1655811380000|2022-06-21 11:36:20|2825.23|2825.23|2825.23|2825.23|2825.23|2825.23|2825.23|2825.23|0
1655811390000|2022-06-21 11:36:30|2825.31|2825.31|2825.31|2825.31|2825.31|2825.31|2825.31|2825.31|0
1655811400000|2022-06-21 11:36:40|2825.47|2825.47|2825.23|2825.23|2825.47|2825.47|2825.23|2825.23|0
1655811440000|2022-06-21 11:37:20|2825.33|2825.33|2825.33|2825.33|2825.33|2825.33|2825.33|2825.33|0
1655811510000|2022-06-21 11:38:30|2825.74|2825.74|2825.93|2825.93|2825.93|2825.93|2825.74|2825.74|0
1655811530000|2022-06-21 11:38:50|2825.88|2825.88|2825.88|2825.88|2825.88|2825.88|2825.88|2825.88|0
1655811550000|2022-06-21 11:39:10|2825.69|2825.69|2825.69|2825.69|2825.69|2825.69|2825.69|2825.69|0
1655811590000|2022-06-21 11:39:50|2825.88|2825.88|2825.88|2825.88|2825.88|2825.88|2825.88|2825.88|0
1655811600000|2022-06-21 11:40:00|2825.94|2825.94|2825.94|2825.94|2825.94|2825.94|2825.94|2825.94|0
1655811610000|2022-06-21 11:40:10|2825.97|2825.97|2826.29|2826.29|2826.33|2826.33|2825.97|2825.97|0
1655811690000|2022-06-21 11:41:30|2826.04|2826.04|2826.04|2826.04|2826.04|2826.04|2826.04|2826.04|0
1655811700000|2022-06-21 11:41:40|2826.21|2826.21|2826.21|2826.21|2826.21|2826.21|2826.21|2826.21|0
1655811750000|2022-06-21 11:42:30|2826.16|2826.16|2826.16|2826.16|2826.16|2826.16|2826.16|2826.16|0
1655811790000|2022-06-21 11:43:10|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|0
1655811800000|2022-06-21 11:43:20|2825.96|2825.96|2825.96|2825.96|2825.96|2825.96|2825.96|2825.96|0
1655811810000|2022-06-21 11:43:30|2826.07|2826.07|2826.13|2826.13|2826.13|2826.13|2825.96|2825.96|0
1655811850000|2022-06-21 11:44:10|2826.5|2826.5|2826.57|2826.57|2826.57|2826.57|2826.5|2826.5|0
1655811860000|2022-06-21 11:44:20|2826.65|2826.65|2826.65|2826.65|2826.65|2826.65|2826.65|2826.65|0
1655811880000|2022-06-21 11:44:40|2826.73|2826.73|2826.73|2826.73|2826.73|2826.73|2826.73|2826.73|0
1655811890000|2022-06-21 11:44:50|2826.94|2826.94|2826.94|2826.94|2826.94|2826.94|2826.94|2826.94|0
1655811920000|2022-06-21 11:45:20|2826.79|2826.79|2826.78|2826.78|2826.79|2826.79|2826.7|2826.7|0
1655811960000|2022-06-21 11:46:00|2826.91|2826.91|2826.91|2826.91|2826.91|2826.91|2826.91|2826.91|0
1655811970000|2022-06-21 11:46:10|2826.81|2826.81|2826.81|2826.81|2826.81|2826.81|2826.81|2826.81|0
1655811980000|2022-06-21 11:46:20|2826.71|2826.71|2826.71|2826.71|2826.71|2826.71|2826.71|2826.71|0
1655811990000|2022-06-21 11:46:30|2826.82|2826.82|2826.42|2826.42|2826.82|2826.82|2826.42|2826.42|0
1655812000000|2022-06-21 11:46:40|2826.38|2826.38|2826.35|2826.35|2826.38|2826.38|2826.35|2826.35|0
1655812010000|2022-06-21 11:46:50|2826.12|2826.12|2826.01|2826.01|2826.12|2826.12|2826.01|2826.01|0
1655812020000|2022-06-21 11:47:00|2825.9|2825.9|2825.9|2825.9|2825.9|2825.9|2825.9|2825.9|0
1655812030000|2022-06-21 11:47:10|2825.74|2825.74|2825.66|2825.66|2825.74|2825.74|2825.66|2825.66|0
1655812050000|2022-06-21 11:47:30|2825.45|2825.45|2825.75|2825.75|2825.75|2825.75|2825.45|2825.45|0
1655812070000|2022-06-21 11:47:50|2825.7|2825.7|2825.7|2825.7|2825.7|2825.7|2825.7|2825.7|0
1655812080000|2022-06-21 11:48:00|2825.95|2825.95|2825.95|2825.95|2825.95|2825.95|2825.95|2825.95|0
1655812130000|2022-06-21 11:48:50|2826.02|2826.02|2826.02|2826.02|2826.02|2826.02|2826.02|2826.02|0
1655812140000|2022-06-21 11:49:00|2826.12|2826.12|2826.02|2826.02|2826.12|2826.12|2826.02|2826.02|0
1655812150000|2022-06-21 11:49:10|2825.83|2825.83|2825.83|2825.83|2825.83|2825.83|2825.83|2825.83|0
1655812180000|2022-06-21 11:49:40|2825.76|2825.76|2825.76|2825.76|2825.76|2825.76|2825.76|2825.76|0
1655812190000|2022-06-21 11:49:50|2825.66|2825.66|2825.79|2825.79|2825.79|2825.79|2825.66|2825.66|0
1655812260000|2022-06-21 11:51:00|2825.91|2825.91|2825.91|2825.91|2825.91|2825.91|2825.91|2825.91|0
1655812280000|2022-06-21 11:51:20|2826.23|2826.23|2826.23|2826.23|2826.23|2826.23|2825.91|2825.91|0
1655812290000|2022-06-21 11:51:30|2826.14|2826.14|2826.14|2826.14|2826.14|2826.14|2826.14|2826.14|0
1655812300000|2022-06-21 11:51:40|2826.03|2826.03|2825.88|2825.88|2826.03|2826.03|2825.88|2825.88|0
1655812310000|2022-06-21 11:51:50|2825.51|2825.51|2825.63|2825.63|2825.63|2825.63|2825.51|2825.51|0
1655812320000|2022-06-21 11:52:00|2825.38|2825.38|2824.58|2824.58|2825.38|2825.38|2824.58|2824.58|0
1655812330000|2022-06-21 11:52:10|2824.95|2824.95|2824.77|2824.77|2824.95|2824.95|2824.7|2824.7|0
1655812350000|2022-06-21 11:52:30|2824.55|2824.55|2824.46|2824.46|2824.55|2824.55|2824.46|2824.46|0
1655812360000|2022-06-21 11:52:40|2824.53|2824.53|2824.53|2824.53|2824.53|2824.53|2824.53|2824.53|0
1655812370000|2022-06-21 11:52:50|2824.42|2824.42|2824.42|2824.42|2824.42|2824.42|2824.33|2824.33|0
1655812380000|2022-06-21 11:53:00|2824.33|2824.33|2824.68|2824.68|2824.68|2824.68|2824.33|2824.33|0
1655812400000|2022-06-21 11:53:20|2824.57|2824.57|2824.57|2824.57|2824.57|2824.57|2824.57|2824.57|0
1655812410000|2022-06-21 11:53:30|2824.25|2824.25|2824.25|2824.25|2824.25|2824.25|2824.25|2824.25|0
1655812420000|2022-06-21 11:53:40|2824.37|2824.37|2824.42|2824.42|2824.56|2824.56|2824.37|2824.37|0
1655812430000|2022-06-21 11:53:50|2824.38|2824.38|2824.38|2824.38|2824.38|2824.38|2824.38|2824.38|0
1655812440000|2022-06-21 11:54:00|2824.48|2824.48|2824.48|2824.48|2824.48|2824.48|2824.48|2824.48|0
1655812450000|2022-06-21 11:54:10|2824.35|2824.35|2824.35|2824.35|2824.35|2824.35|2824.35|2824.35|0
1655812500000|2022-06-21 11:55:00|2824.2|2824.2|2824.2|2824.2|2824.2|2824.2|2824.2|2824.2|0
1655812530000|2022-06-21 11:55:30|2824.3|2824.3|2824.37|2824.37|2824.37|2824.37|2824.3|2824.3|0
1655812660000|2022-06-21 11:57:40|2824.39|2824.39|2824.39|2824.39|2824.39|2824.39|2824.39|2824.39|0
1655812670000|2022-06-21 11:57:50|2824.41|2824.41|2824.67|2824.67|2824.67|2824.67|2824.41|2824.41|0
1655812680000|2022-06-21 11:58:00|2824.82|2824.82|2824.82|2824.82|2824.82|2824.82|2824.82|2824.82|0
1655812700000|2022-06-21 11:58:20|2825.07|2825.07|2825.07|2825.07|2825.07|2825.07|2825.07|2825.07|0
1655812740000|2022-06-21 11:59:00|2825.22|2825.22|2825.07|2825.07|2825.22|2825.22|2825.07|2825.07|0
1655812760000|2022-06-21 11:59:20|2824.82|2824.82|2824.7|2824.7|2824.82|2824.82|2824.7|2824.7|0
1655812770000|2022-06-21 11:59:30|2824.59|2824.59|2824.45|2824.45|2824.59|2824.59|2824.45|2824.45|0
1655812780000|2022-06-21 11:59:40|2824.24|2824.24|2824.15|2824.15|2824.24|2824.24|2824.15|2824.15|0
1655812800000|2022-06-21 12:00:00|2824.03|2824.03|2823.93|2823.93|2824.03|2824.03|2823.93|2823.93|0
1655812810000|2022-06-21 12:00:10|2823.84|2823.84|2823.5|2823.5|2823.84|2823.84|2823.5|2823.5|0
1655812820000|2022-06-21 12:00:20|2823.57|2823.57|2823.57|2823.57|2823.57|2823.57|2823.57|2823.57|0
1655812840000|2022-06-21 12:00:40|2823.38|2823.38|2823.46|2823.46|2823.46|2823.46|2823.38|2823.38|0
1655812870000|2022-06-21 12:01:10|2822.36|2822.36|2821.72|2821.72|2822.36|2822.36|2821.72|2821.72|0
1655812880000|2022-06-21 12:01:20|2821.59|2821.59|2821.59|2821.59|2821.59|2821.59|2821.59|2821.59|0
1655812890000|2022-06-21 12:01:30|2821.52|2821.52|2821.52|2821.52|2821.52|2821.52|2821.52|2821.52|0
1655812900000|2022-06-21 12:01:40|2821.39|2821.39|2821.39|2821.39|2821.39|2821.39|2821.39|2821.39|0
1655812940000|2022-06-21 12:02:20|2821.45|2821.45|2821.45|2821.45|2821.45|2821.45|2821.45|2821.45|0
1655812980000|2022-06-21 12:03:00|2821.51|2821.51|2821.51|2821.51|2821.51|2821.51|2821.51|2821.51|0
1655812990000|2022-06-21 12:03:10|2821.91|2821.91|2821.91|2821.91|2821.91|2821.91|2821.91|2821.91|0
1655813020000|2022-06-21 12:03:40|2822.01|2822.01|2822.01|2822.01|2822.01|2822.01|2822.01|2822.01|0
1655813120000|2022-06-21 12:05:20|2822.08|2822.08|2822.58|2822.58|2822.58|2822.58|2822.08|2822.08|0
1655813140000|2022-06-21 12:05:40|2822.46|2822.46|2822.46|2822.46|2822.46|2822.46|2822.46|2822.46|0
1655813220000|2022-06-21 12:07:00|2822.38|2822.38|2822.38|2822.38|2822.38|2822.38|2822.38|2822.38|0
1655813230000|2022-06-21 12:07:10|2822.6|2822.6|2822.6|2822.6|2822.6|2822.6|2822.6|2822.6|0
1655813270000|2022-06-21 12:07:50|2822.67|2822.67|2822.67|2822.67|2822.67|2822.67|2822.67|2822.67|0
1655813340000|2022-06-21 12:09:00|2822.48|2822.48|2822.7|2822.7|2822.7|2822.7|2822.48|2822.48|0
1655813360000|2022-06-21 12:09:20|2822.84|2822.84|2822.84|2822.84|2822.84|2822.84|2822.84|2822.84|0
1655813390000|2022-06-21 12:09:50|2823.03|2823.03|2823.12|2823.12|2823.12|2823.12|2823.03|2823.03|0
1655813400000|2022-06-21 12:10:00|2823.37|2823.37|2823.98|2823.98|2823.98|2823.98|2823.37|2823.37|0
1655813460000|2022-06-21 12:11:00|2823.85|2823.85|2823.85|2823.85|2823.85|2823.85|2823.85|2823.85|0
1655813470000|2022-06-21 12:11:10|2823.76|2823.76|2823.76|2823.76|2823.76|2823.76|2823.76|2823.76|0
1655813500000|2022-06-21 12:11:40|2823.91|2823.91|2823.91|2823.91|2823.91|2823.91|2823.91|2823.91|0
1655813510000|2022-06-21 12:11:50|2824.01|2824.01|2824.11|2824.11|2824.11|2824.11|2824.01|2824.01|0
1655813520000|2022-06-21 12:12:00|2824.15|2824.15|2824.13|2824.13|2824.15|2824.15|2824.13|2824.13|0
1655813640000|2022-06-21 12:14:00|2824.23|2824.23|2824.66|2824.66|2824.66|2824.66|2824.23|2824.23|0
1655813650000|2022-06-21 12:14:10|2824.91|2824.91|2825.01|2825.01|2825.01|2825.01|2824.91|2824.91|0
1655813660000|2022-06-21 12:14:20|2824.76|2824.76|2824.76|2824.76|2824.76|2824.76|2824.76|2824.76|0
1655813680000|2022-06-21 12:14:40|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|2824.77|2824.77|0
1655813700000|2022-06-21 12:15:00|2825.04|2825.04|2825.14|2825.14|2825.14|2825.14|2825.04|2825.04|0
1655813720000|2022-06-21 12:15:20|2825.23|2825.23|2825.16|2825.16|2825.31|2825.31|2825.16|2825.16|0
1655813740000|2022-06-21 12:15:40|2825.23|2825.23|2825.23|2825.23|2825.23|2825.23|2825.23|2825.23|0
1655813750000|2022-06-21 12:15:50|2825.31|2825.31|2825.23|2825.23|2825.31|2825.31|2825.23|2825.23|0
1655813820000|2022-06-21 12:17:00|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|0
1655813840000|2022-06-21 12:17:20|2825.21|2825.21|2825.06|2825.06|2825.21|2825.21|2825.06|2825.06|0
1655813850000|2022-06-21 12:17:30|2825.14|2825.14|2825.21|2825.21|2825.21|2825.21|2825.14|2825.14|0
1655813880000|2022-06-21 12:18:00|2825.11|2825.11|2825.11|2825.11|2825.11|2825.11|2825.11|2825.11|0
1655813920000|2022-06-21 12:18:40|2825.17|2825.17|2825.24|2825.24|2825.24|2825.24|2825.17|2825.17|0
1655813960000|2022-06-21 12:19:20|2825.41|2825.41|2825.41|2825.41|2825.41|2825.41|2825.41|2825.41|0
1655813990000|2022-06-21 12:19:50|2825.58|2825.58|2825.75|2825.75|2825.75|2825.75|2825.58|2825.58|0
1655814000000|2022-06-21 12:20:00|2825.71|2825.71|2825.71|2825.71|2825.87|2825.87|2825.71|2825.71|0
1655814010000|2022-06-21 12:20:10|2825.78|2825.78|2825.62|2825.62|2825.78|2825.78|2825.62|2825.62|0
1655814020000|2022-06-21 12:20:20|2825.68|2825.68|2825.83|2825.83|2825.83|2825.83|2825.68|2825.68|0
1655814050000|2022-06-21 12:20:50|2825.97|2825.97|2825.97|2825.97|2825.97|2825.97|2825.97|2825.97|0
1655814060000|2022-06-21 12:21:00|2826.09|2826.09|2826.16|2826.16|2826.27|2826.27|2826.09|2826.09|0
1655814070000|2022-06-21 12:21:10|2826.26|2826.26|2826.34|2826.34|2826.34|2826.34|2826.26|2826.26|0
1655814080000|2022-06-21 12:21:20|2826.71|2826.71|2826.59|2826.59|2826.71|2826.71|2826.58|2826.58|0
1655814090000|2022-06-21 12:21:30|2826.64|2826.64|2826.71|2826.71|2826.71|2826.71|2826.64|2826.64|0
1655814100000|2022-06-21 12:21:40|2826.73|2826.73|2826.73|2826.73|2826.73|2826.73|2826.73|2826.73|0
1655814110000|2022-06-21 12:21:50|2826.83|2826.83|2826.73|2826.73|2826.83|2826.83|2826.73|2826.73|0
1655814130000|2022-06-21 12:22:10|2826.9|2826.9|2827.24|2827.24|2827.24|2827.24|2826.9|2826.9|0
1655814160000|2022-06-21 12:22:40|2827.28|2827.28|2827.28|2827.28|2827.28|2827.28|2827.28|2827.28|0
1655814170000|2022-06-21 12:22:50|2827.08|2827.08|2827.07|2827.07|2827.21|2827.21|2827.07|2827.07|0
1655814180000|2022-06-21 12:23:00|2826.98|2826.98|2826.6|2826.6|2827.14|2827.14|2826.6|2826.6|0
1655814190000|2022-06-21 12:23:10|2826.53|2826.53|2826.53|2826.53|2826.53|2826.53|2826.53|2826.53|0
1655814200000|2022-06-21 12:23:20|2826.45|2826.45|2826.01|2826.01|2826.45|2826.45|2826.01|2826.01|0
1655814230000|2022-06-21 12:23:50|2826.26|2826.26|2826.26|2826.26|2826.26|2826.26|2826.26|2826.26|0
1655814240000|2022-06-21 12:24:00|2826.18|2826.18|2825.33|2825.33|2826.18|2826.18|2825.33|2825.33|0
1655814250000|2022-06-21 12:24:10|2825.26|2825.26|2825.23|2825.23|2825.31|2825.31|2825.13|2825.13|0
1655814260000|2022-06-21 12:24:20|2825.16|2825.16|2825.16|2825.16|2825.16|2825.16|2825.16|2825.16|0
1655814280000|2022-06-21 12:24:40|2825.23|2825.23|2825.23|2825.23|2825.23|2825.23|2825.23|2825.23|0
1655814290000|2022-06-21 12:24:50|2825.48|2825.48|2825.48|2825.48|2825.48|2825.48|2825.48|2825.48|0
1655814300000|2022-06-21 12:25:00|2825.58|2825.58|2825.5|2825.5|2825.58|2825.58|2825.5|2825.5|0
1655814330000|2022-06-21 12:25:30|2825.62|2825.62|2825.92|2825.92|2825.92|2825.92|2825.62|2825.62|0
1655814340000|2022-06-21 12:25:40|2826.02|2826.02|2826.02|2826.02|2826.02|2826.02|2826.02|2826.02|0
1655814350000|2022-06-21 12:25:50|2826.1|2826.1|2826.1|2826.1|2826.1|2826.1|2826.1|2826.1|0
1655814370000|2022-06-21 12:26:10|2826.01|2826.01|2826.01|2826.01|2826.01|2826.01|2825.91|2825.91|0
1655814380000|2022-06-21 12:26:20|2825.92|2825.92|2825.92|2825.92|2825.92|2825.92|2825.92|2825.92|0
1655814390000|2022-06-21 12:26:30|2826.13|2826.13|2826.13|2826.13|2826.13|2826.13|2826.13|2826.13|0
1655814420000|2022-06-21 12:27:00|2826.22|2826.22|2826.14|2826.14|2826.22|2826.22|2826.14|2826.14|0
1655814430000|2022-06-21 12:27:10|2825.93|2825.93|2825.93|2825.93|2825.93|2825.93|2825.93|2825.93|0
1655814450000|2022-06-21 12:27:30|2825.84|2825.84|2825.84|2825.84|2825.84|2825.84|2825.84|2825.84|0
1655814460000|2022-06-21 12:27:40|2825.93|2825.93|2825.93|2825.93|2825.93|2825.93|2825.93|2825.93|0
1655814500000|2022-06-21 12:28:20|2825.97|2825.97|2825.97|2825.97|2825.97|2825.97|2825.97|2825.97|0
1655814530000|2022-06-21 12:28:50|2825.82|2825.82|2825.82|2825.82|2825.82|2825.82|2825.82|2825.82|0
1655814540000|2022-06-21 12:29:00|2825.9|2825.9|2825.68|2825.68|2825.9|2825.9|2825.68|2825.68|0
1655814580000|2022-06-21 12:29:40|2825.64|2825.64|2825.89|2825.89|2825.89|2825.89|2825.64|2825.64|0
1655814590000|2022-06-21 12:29:50|2825.78|2825.78|2825.78|2825.78|2825.78|2825.78|2825.78|2825.78|0
1655814600000|2022-06-21 12:30:00|2825.69|2825.69|2825.36|2825.36|2825.69|2825.69|2825.36|2825.36|0
1655814610000|2022-06-21 12:30:10|2825.07|2825.07|2825.07|2825.07|2825.07|2825.07|2825.07|2825.07|0
1655814630000|2022-06-21 12:30:30|2824.91|2824.91|2824.81|2824.81|2824.91|2824.91|2824.81|2824.81|0
1655814720000|2022-06-21 12:32:00|2824.91|2824.91|2824.91|2824.91|2824.91|2824.91|2824.91|2824.91|0
1655814740000|2022-06-21 12:32:20|2824.59|2824.59|2824.59|2824.59|2824.59|2824.59|2824.59|2824.59|0
1655814750000|2022-06-21 12:32:30|2824.42|2824.42|2824.42|2824.42|2824.42|2824.42|2824.42|2824.42|0
1655814890000|2022-06-21 12:34:50|2824.38|2824.38|2824.28|2824.28|2824.38|2824.38|2824.28|2824.28|0
1655814900000|2022-06-21 12:35:00|2824.21|2824.21|2824.1|2824.1|2824.21|2824.21|2824.1|2824.1|0
1655814920000|2022-06-21 12:35:20|2824.13|2824.13|2824.13|2824.13|2824.13|2824.13|2824.13|2824.13|0
1655814940000|2022-06-21 12:35:40|2824.03|2824.03|2823.92|2823.92|2824.03|2824.03|2823.92|2823.92|0
1655814950000|2022-06-21 12:35:50|2824.01|2824.01|2824.01|2824.01|2824.01|2824.01|2823.99|2823.99|0
1655814960000|2022-06-21 12:36:00|2824.13|2824.13|2824.4|2824.4|2824.42|2824.42|2824.13|2824.13|0
1655814980000|2022-06-21 12:36:20|2824.36|2824.36|2824.29|2824.29|2824.36|2824.36|2824.29|2824.29|0
1655814990000|2022-06-21 12:36:30|2824.36|2824.36|2824.4|2824.4|2824.4|2824.4|2824.36|2824.36|0
1655815000000|2022-06-21 12:36:40|2824.33|2824.33|2824.38|2824.38|2824.42|2824.42|2824.33|2824.33|0
1655815030000|2022-06-21 12:37:10|2824.4|2824.4|2824.4|2824.4|2824.4|2824.4|2824.4|2824.4|0
1655815070000|2022-06-21 12:37:50|2824.24|2824.24|2824.04|2824.04|2824.24|2824.24|2824.04|2824.04|0
1655815120000|2022-06-21 12:38:40|2823.94|2823.94|2823.94|2823.94|2823.94|2823.94|2823.94|2823.94|0
1655815150000|2022-06-21 12:39:10|2823.85|2823.85|2823.62|2823.62|2823.85|2823.85|2823.62|2823.62|0
1655815180000|2022-06-21 12:39:40|2823.37|2823.37|2823.27|2823.27|2823.37|2823.37|2823.27|2823.27|0
1655815210000|2022-06-21 12:40:10|2823.02|2823.02|2823.02|2823.02|2823.02|2823.02|2823.02|2823.02|0
1655815220000|2022-06-21 12:40:20|2823.09|2823.09|2823.09|2823.09|2823.09|2823.09|2823.09|2823.09|0
1655815250000|2022-06-21 12:40:50|2823|2823|2823|2823|2823|2823|2823|2823|0
1655815260000|2022-06-21 12:41:00|2823.19|2823.19|2823.36|2823.36|2823.36|2823.36|2823.19|2823.19|0
1655815270000|2022-06-21 12:41:10|2823.24|2823.24|2823.31|2823.31|2823.31|2823.31|2823.14|2823.14|0
1655815310000|2022-06-21 12:41:50|2822.97|2822.97|2822.97|2822.97|2822.97|2822.97|2822.97|2822.97|0
1655815360000|2022-06-21 12:42:40|2822.91|2822.91|2822.81|2822.81|2822.91|2822.91|2822.81|2822.81|0
1655815420000|2022-06-21 12:43:40|2822.64|2822.64|2822.64|2822.64|2822.64|2822.64|2822.64|2822.64|0
1655815430000|2022-06-21 12:43:50|2822.59|2822.59|2822.59|2822.59|2822.59|2822.59|2822.59|2822.59|0
1655815470000|2022-06-21 12:44:30|2822.91|2822.91|2822.82|2822.82|2822.91|2822.91|2822.82|2822.82|0
1655815540000|2022-06-21 12:45:40|2822.71|2822.71|2822.71|2822.71|2822.71|2822.71|2822.71|2822.71|0
1655815570000|2022-06-21 12:46:10|2822.58|2822.58|2822.58|2822.58|2822.58|2822.58|2822.58|2822.58|0
1655815590000|2022-06-21 12:46:30|2822.62|2822.62|2822.7|2822.7|2822.7|2822.7|2822.62|2822.62|0
1655815610000|2022-06-21 12:46:50|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|0
1655815640000|2022-06-21 12:47:20|2822.11|2822.11|2822.62|2822.62|2822.62|2822.62|2822.11|2822.11|0
1655815660000|2022-06-21 12:47:40|2822.71|2822.71|2822.71|2822.71|2822.71|2822.71|2822.71|2822.71|0
1655815670000|2022-06-21 12:47:50|2822.59|2822.59|2822.59|2822.59|2822.59|2822.59|2822.59|2822.59|0
1655815690000|2022-06-21 12:48:10|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|0
1655815710000|2022-06-21 12:48:30|2822.38|2822.38|2822.38|2822.38|2822.38|2822.38|2822.38|2822.38|0
1655815790000|2022-06-21 12:49:50|2822.31|2822.31|2822.31|2822.31|2822.31|2822.31|2822.31|2822.31|0
1655815810000|2022-06-21 12:50:10|2822.23|2822.23|2821.98|2821.98|2822.23|2822.23|2821.98|2821.98|0
1655815820000|2022-06-21 12:50:20|2822.05|2822.05|2822.05|2822.05|2822.05|2822.05|2822.05|2822.05|0
1655815830000|2022-06-21 12:50:30|2821.96|2821.96|2821.96|2821.96|2821.96|2821.96|2821.96|2821.96|0
1655815880000|2022-06-21 12:51:20|2821.87|2821.87|2821.87|2821.87|2821.87|2821.87|2821.87|2821.87|0
1655815910000|2022-06-21 12:51:50|2821.89|2821.89|2821.91|2821.91|2821.91|2821.91|2821.89|2821.89|0
1655815920000|2022-06-21 12:52:00|2821.84|2821.84|2822.54|2822.54|2822.54|2822.54|2821.84|2821.84|0
1655815930000|2022-06-21 12:52:10|2822.66|2822.66|2822.66|2822.66|2822.66|2822.66|2822.66|2822.66|0
1655816020000|2022-06-21 12:53:40|2822.59|2822.59|2822.66|2822.66|2822.66|2822.66|2822.59|2822.59|0
1655816030000|2022-06-21 12:53:50|2822.51|2822.51|2822.44|2822.44|2822.51|2822.51|2822.44|2822.44|0
1655816040000|2022-06-21 12:54:00|2822.36|2822.36|2822.27|2822.27|2822.36|2822.36|2822.27|2822.27|0
1655816050000|2022-06-21 12:54:10|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|0
1655816080000|2022-06-21 12:54:40|2822.32|2822.32|2822.32|2822.32|2822.32|2822.32|2822.32|2822.32|0
1655816100000|2022-06-21 12:55:00|2822.4|2822.4|2822.52|2822.52|2822.64|2822.64|2822.4|2822.4|0
1655816110000|2022-06-21 12:55:10|2822.64|2822.64|2822.59|2822.59|2822.64|2822.64|2822.52|2822.52|0
1655816120000|2022-06-21 12:55:20|2822.47|2822.47|2822.47|2822.47|2822.47|2822.47|2822.47|2822.47|0
1655816150000|2022-06-21 12:55:50|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|0
1655816160000|2022-06-21 12:56:00|2822.15|2822.15|2822.15|2822.15|2822.15|2822.15|2822.15|2822.15|0
1655816170000|2022-06-21 12:56:10|2821.86|2821.86|2821.86|2821.86|2821.86|2821.86|2821.86|2821.86|0
1655816180000|2022-06-21 12:56:20|2821.77|2821.77|2821.77|2821.77|2821.77|2821.77|2821.77|2821.77|0
1655816190000|2022-06-21 12:56:30|2821.6|2821.6|2821.6|2821.6|2821.6|2821.6|2821.6|2821.6|0
1655816220000|2022-06-21 12:57:00|2821.39|2821.39|2821.39|2821.39|2821.39|2821.39|2821.39|2821.39|0
1655816230000|2022-06-21 12:57:10|2821.49|2821.49|2821.49|2821.49|2821.49|2821.49|2821.49|2821.49|0
1655816240000|2022-06-21 12:57:20|2821.28|2821.28|2820.46|2820.46|2821.28|2821.28|2820.46|2820.46|0
1655816250000|2022-06-21 12:57:30|2820.37|2820.37|2819.5|2819.5|2820.37|2820.37|2819.43|2819.43|0
1655816270000|2022-06-21 12:57:50|2819.31|2819.31|2818.95|2818.95|2819.31|2819.31|2818.95|2818.95|0
1655816280000|2022-06-21 12:58:00|2818.85|2818.85|2818.75|2818.75|2818.85|2818.85|2818.75|2818.75|0
1655816290000|2022-06-21 12:58:10|2818.84|2818.84|2818.56|2818.56|2818.94|2818.94|2818.56|2818.56|0
1655816310000|2022-06-21 12:58:30|2818.5|2818.5|2818.5|2818.5|2818.5|2818.5|2818.5|2818.5|0
1655816320000|2022-06-21 12:58:40|2818.57|2818.57|2818.7|2818.7|2818.7|2818.7|2818.57|2818.57|0
1655816330000|2022-06-21 12:58:50|2818.77|2818.77|2818.56|2818.56|2818.77|2818.77|2818.56|2818.56|0
1655816390000|2022-06-21 12:59:50|2818.71|2818.71|2818.71|2818.71|2818.71|2818.71|2818.71|2818.71|0
1655816400000|2022-06-21 13:00:00|2818.58|2818.58|2818.58|2818.58|2818.58|2818.58|2818.58|2818.58|0
1655816460000|2022-06-21 13:01:00|2818.68|2818.68|2818.8|2818.8|2818.8|2818.8|2818.68|2818.68|0
1655816480000|2022-06-21 13:01:20|2818.87|2818.87|2818.87|2818.87|2818.87|2818.87|2818.87|2818.87|0
1655816490000|2022-06-21 13:01:30|2818.98|2818.98|2818.98|2818.98|2818.98|2818.98|2818.98|2818.98|0
1655816500000|2022-06-21 13:01:40|2819.08|2819.08|2818.98|2818.98|2819.08|2819.08|2818.98|2818.98|0
1655816520000|2022-06-21 13:02:00|2819.23|2819.23|2819.81|2819.81|2819.81|2819.81|2819.23|2819.23|0
1655816530000|2022-06-21 13:02:10|2820.01|2820.01|2820.01|2820.01|2820.01|2820.01|2820.01|2820.01|0
1655816540000|2022-06-21 13:02:20|2820.03|2820.03|2819.98|2819.98|2820.05|2820.05|2819.98|2819.98|0
1655816560000|2022-06-21 13:02:40|2820.15|2820.15|2820.27|2820.27|2820.27|2820.27|2820.15|2820.15|0
1655816620000|2022-06-21 13:03:40|2820.37|2820.37|2820.27|2820.27|2820.37|2820.37|2820.27|2820.27|0
1655816700000|2022-06-21 13:05:00|2820.34|2820.34|2820.34|2820.34|2820.34|2820.34|2820.34|2820.34|0
1655816710000|2022-06-21 13:05:10|2820.22|2820.22|2820.27|2820.27|2820.27|2820.27|2820.09|2820.09|0
1655816720000|2022-06-21 13:05:20|2820.16|2820.16|2820.16|2820.16|2820.16|2820.16|2820.16|2820.16|0
1655816750000|2022-06-21 13:05:50|2820.11|2820.11|2820.11|2820.11|2820.11|2820.11|2820.11|2820.11|0
1655816760000|2022-06-21 13:06:00|2820.03|2820.03|2819.87|2819.87|2820.13|2820.13|2819.87|2819.87|0
1655816770000|2022-06-21 13:06:10|2819.74|2819.74|2819.74|2819.74|2819.74|2819.74|2819.74|2819.74|0
1655816780000|2022-06-21 13:06:20|2819.58|2819.58|2819.24|2819.24|2819.58|2819.58|2819.24|2819.24|0
1655816790000|2022-06-21 13:06:30|2819.36|2819.36|2819.48|2819.48|2819.48|2819.48|2819.36|2819.36|0
1655816800000|2022-06-21 13:06:40|2819.5|2819.5|2819.59|2819.59|2819.59|2819.59|2819.5|2819.5|0
1655816820000|2022-06-21 13:07:00|2819.69|2819.69|2819.71|2819.71|2819.71|2819.71|2819.61|2819.61|0
1655816910000|2022-06-21 13:08:30|2819.59|2819.59|2819.5|2819.5|2819.59|2819.59|2819.5|2819.5|0
1655816920000|2022-06-21 13:08:40|2819.43|2819.43|2819.43|2819.43|2819.43|2819.43|2819.43|2819.43|0
1655816940000|2022-06-21 13:09:00|2819.5|2819.5|2819.5|2819.5|2819.5|2819.5|2819.5|2819.5|0
1655816970000|2022-06-21 13:09:30|2819.43|2819.43|2819.45|2819.45|2819.45|2819.45|2819.43|2819.43|0
1655816980000|2022-06-21 13:09:40|2819.62|2819.62|2819.45|2819.45|2819.62|2819.62|2819.45|2819.45|0
1655817000000|2022-06-21 13:10:00|2819.35|2819.35|2819.3|2819.3|2819.35|2819.35|2819.3|2819.3|0
1655817020000|2022-06-21 13:10:20|2819.4|2819.4|2819.55|2819.55|2819.55|2819.55|2819.4|2819.4|0
1655817050000|2022-06-21 13:10:50|2819.71|2819.71|2819.65|2819.65|2819.71|2819.71|2819.65|2819.65|0
1655817060000|2022-06-21 13:11:00|2819.55|2819.55|2819.59|2819.59|2819.59|2819.59|2819.55|2819.55|0
1655817070000|2022-06-21 13:11:10|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|0
1655817100000|2022-06-21 13:11:40|2819.39|2819.39|2819.64|2819.64|2819.64|2819.64|2819.39|2819.39|0
1655817120000|2022-06-21 13:12:00|2819.59|2819.59|2819.25|2819.25|2819.59|2819.59|2819.25|2819.25|0
1655817140000|2022-06-21 13:12:20|2819|2819|2819|2819|2819|2819|2819|2819|0
1655817150000|2022-06-21 13:12:30|2818.8|2818.8|2818.8|2818.8|2818.8|2818.8|2818.8|2818.8|0
1655817170000|2022-06-21 13:12:50|2818.67|2818.67|2818.67|2818.67|2818.67|2818.67|2818.67|2818.67|0
1655817200000|2022-06-21 13:13:20|2818.74|2818.74|2818.74|2818.74|2818.74|2818.74|2818.74|2818.74|0
1655817230000|2022-06-21 13:13:50|2818.81|2818.81|2818.91|2818.91|2818.91|2818.91|2818.81|2818.81|0
1655817250000|2022-06-21 13:14:10|2818.81|2818.81|2818.85|2818.85|2818.85|2818.85|2818.81|2818.81|0
1655817280000|2022-06-21 13:14:40|2819.1|2819.1|2819.1|2819.1|2819.1|2819.1|2819.1|2819.1|0
1655817290000|2022-06-21 13:14:50|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|0
1655817330000|2022-06-21 13:15:30|2819.3|2819.3|2819.41|2819.41|2819.41|2819.41|2819.3|2819.3|0
1655817340000|2022-06-21 13:15:40|2819.48|2819.48|2819.48|2819.48|2819.48|2819.48|2819.48|2819.48|0
1655817370000|2022-06-21 13:16:10|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|0
1655817380000|2022-06-21 13:16:20|2819.77|2819.77|2819.77|2819.77|2819.77|2819.77|2819.77|2819.77|0
1655817400000|2022-06-21 13:16:40|2819.88|2819.88|2819.88|2819.88|2819.88|2819.88|2819.88|2819.88|0
1655817420000|2022-06-21 13:17:00|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|0
1655817430000|2022-06-21 13:17:10|2819.84|2819.84|2819.84|2819.84|2819.84|2819.84|2819.84|2819.84|0
1655817460000|2022-06-21 13:17:40|2819.72|2819.72|2819.72|2819.72|2819.72|2819.72|2819.72|2819.72|0
1655817480000|2022-06-21 13:18:00|2819.81|2819.81|2819.96|2819.96|2819.96|2819.96|2819.81|2819.81|0
1655817490000|2022-06-21 13:18:10|2819.86|2819.86|2819.79|2819.79|2819.86|2819.86|2819.79|2819.79|0
1655817500000|2022-06-21 13:18:20|2819.5|2819.5|2819.5|2819.5|2819.5|2819.5|2819.5|2819.5|0
1655817510000|2022-06-21 13:18:30|2819.57|2819.57|2819.57|2819.57|2819.57|2819.57|2819.57|2819.57|0
1655817610000|2022-06-21 13:20:10|2819.5|2819.5|2819.5|2819.5|2819.5|2819.5|2819.5|2819.5|0
1655817640000|2022-06-21 13:20:40|2819.71|2819.71|2819.9|2819.9|2819.9|2819.9|2819.66|2819.66|0
1655817660000|2022-06-21 13:21:00|2819.97|2819.97|2819.97|2819.97|2819.97|2819.97|2819.97|2819.97|0
1655817670000|2022-06-21 13:21:10|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|0
1655817700000|2022-06-21 13:21:40|2819.92|2819.92|2820|2820|2820|2820|2819.92|2819.92|0
1655817720000|2022-06-21 13:22:00|2819.75|2819.75|2819.71|2819.71|2819.87|2819.87|2819.71|2819.71|0
1655817730000|2022-06-21 13:22:10|2819.58|2819.58|2819.71|2819.71|2819.71|2819.71|2819.58|2819.58|0
1655817740000|2022-06-21 13:22:20|2819.64|2819.64|2819.44|2819.44|2819.64|2819.64|2819.44|2819.44|0
1655817760000|2022-06-21 13:22:40|2819.34|2819.34|2819.29|2819.29|2819.34|2819.34|2819.29|2819.29|0
1655817800000|2022-06-21 13:23:20|2819.38|2819.38|2819.38|2819.38|2819.38|2819.38|2819.38|2819.38|0
1655817820000|2022-06-21 13:23:40|2819.48|2819.48|2819.48|2819.48|2819.48|2819.48|2819.48|2819.48|0
1655817890000|2022-06-21 13:24:50|2819.26|2819.26|2819.26|2819.26|2819.26|2819.26|2819.26|2819.26|0
1655817900000|2022-06-21 13:25:00|2819.11|2819.11|2818.99|2818.99|2819.11|2819.11|2818.99|2818.99|0
1655817910000|2022-06-21 13:25:10|2818.86|2818.86|2818.31|2818.31|2818.99|2818.99|2818.31|2818.31|0
1655817920000|2022-06-21 13:25:20|2818.46|2818.46|2816.86|2816.86|2818.46|2818.46|2816.55|2816.55|0
1655817930000|2022-06-21 13:25:30|2817.05|2817.05|2816.98|2816.98|2817.05|2817.05|2816.98|2816.98|0
1655817960000|2022-06-21 13:26:00|2816.94|2816.94|2817.32|2817.32|2817.32|2817.32|2816.79|2816.79|0
1655817970000|2022-06-21 13:26:10|2817.45|2817.45|2817.56|2817.56|2817.56|2817.56|2817.41|2817.41|0
1655817980000|2022-06-21 13:26:20|2817.66|2817.66|2817.26|2817.26|2817.66|2817.66|2817.26|2817.26|0
1655817990000|2022-06-21 13:26:30|2817.33|2817.33|2817.33|2817.33|2817.33|2817.33|2817.33|2817.33|0
1655818000000|2022-06-21 13:26:40|2817.47|2817.47|2817.5|2817.5|2817.5|2817.5|2817.47|2817.47|0
1655818010000|2022-06-21 13:26:50|2817.38|2817.38|2817.38|2817.38|2817.38|2817.38|2817.38|2817.38|0
1655818050000|2022-06-21 13:27:30|2817.48|2817.48|2817.55|2817.55|2817.55|2817.55|2817.48|2817.48|0
1655818060000|2022-06-21 13:27:40|2817.5|2817.5|2817.5|2817.5|2817.5|2817.5|2817.5|2817.5|0
1655818070000|2022-06-21 13:27:50|2817.55|2817.55|2817.71|2817.71|2817.71|2817.71|2817.55|2817.55|0
1655818080000|2022-06-21 13:28:00|2817.76|2817.76|2817.72|2817.72|2817.76|2817.76|2817.72|2817.72|0
1655818090000|2022-06-21 13:28:10|2817.84|2817.84|2817.13|2817.13|2817.84|2817.84|2817.13|2817.13|0
1655818110000|2022-06-21 13:28:30|2817.33|2817.33|2817.33|2817.33|2817.33|2817.33|2817.33|2817.33|0
1655818120000|2022-06-21 13:28:40|2817.22|2817.22|2817.22|2817.22|2817.22|2817.22|2817.22|2817.22|0
1655818160000|2022-06-21 13:29:20|2817.51|2817.51|2817.88|2817.88|2817.88|2817.88|2817.51|2817.51|0
1655818170000|2022-06-21 13:29:30|2818.06|2818.06|2818.06|2818.06|2818.06|2818.06|2818.06|2818.06|0
1655818180000|2022-06-21 13:29:40|2818.18|2818.18|2818.28|2818.28|2818.28|2818.28|2818.18|2818.18|0
1655818200000|2022-06-21 13:30:00|2818.36|2818.36|2819.4|2819.4|2819.44|2819.44|2818.36|2818.36|0
1655818210000|2022-06-21 13:30:10|2819.53|2819.53|2819.47|2819.47|2819.81|2819.81|2819.47|2819.47|0
1655818220000|2022-06-21 13:30:20|2818.95|2818.95|2818.73|2818.73|2818.95|2818.95|2818.73|2818.73|0
1655818230000|2022-06-21 13:30:30|2818.83|2818.83|2818.64|2818.64|2818.99|2818.99|2818.64|2818.64|0
1655818240000|2022-06-21 13:30:40|2818.79|2818.79|2818.81|2818.81|2818.81|2818.81|2818.74|2818.74|0
1655818260000|2022-06-21 13:31:00|2818.93|2818.93|2818.93|2818.93|2818.93|2818.93|2818.93|2818.93|0
1655818270000|2022-06-21 13:31:10|2818.74|2818.74|2818.85|2818.85|2818.85|2818.85|2818.74|2818.74|0
1655818280000|2022-06-21 13:31:20|2818.94|2818.94|2818.84|2818.84|2818.94|2818.94|2818.84|2818.84|0
1655818310000|2022-06-21 13:31:50|2819.09|2819.09|2819.09|2819.09|2819.09|2819.09|2819.09|2819.09|0
1655818320000|2022-06-21 13:32:00|2819.01|2819.01|2819.39|2819.39|2819.39|2819.39|2819.01|2819.01|0
1655818330000|2022-06-21 13:32:10|2819.46|2819.46|2819.46|2819.46|2819.46|2819.46|2819.46|2819.46|0
1655818340000|2022-06-21 13:32:20|2819.33|2819.33|2819.33|2819.33|2819.33|2819.33|2819.33|2819.33|0
1655818350000|2022-06-21 13:32:30|2819.53|2819.53|2819.4|2819.4|2819.53|2819.53|2819.4|2819.4|0
1655818360000|2022-06-21 13:32:40|2819.46|2819.46|2819.46|2819.46|2819.46|2819.46|2819.46|2819.46|0
1655818370000|2022-06-21 13:32:50|2819.31|2819.31|2817.68|2817.68|2819.31|2819.31|2817.68|2817.68|0
1655818380000|2022-06-21 13:33:00|2817.52|2817.52|2817.52|2817.52|2817.52|2817.52|2817.52|2817.52|0
1655818400000|2022-06-21 13:33:20|2817.59|2817.59|2817.67|2817.67|2817.74|2817.74|2817.59|2817.59|0
1655818410000|2022-06-21 13:33:30|2817.62|2817.62|2817.62|2817.62|2817.62|2817.62|2817.62|2817.62|0
1655818420000|2022-06-21 13:33:40|2817.79|2817.79|2817.64|2817.64|2817.79|2817.79|2817.64|2817.64|0
1655818430000|2022-06-21 13:33:50|2817.73|2817.73|2817.6|2817.6|2817.73|2817.73|2817.6|2817.6|0
1655818440000|2022-06-21 13:34:00|2817.52|2817.52|2817.52|2817.52|2817.52|2817.52|2817.52|2817.52|0
1655818450000|2022-06-21 13:34:10|2817.62|2817.62|2817.37|2817.37|2817.62|2817.62|2817.37|2817.37|0
1655818460000|2022-06-21 13:34:20|2817.17|2817.17|2817.17|2817.17|2817.17|2817.17|2817.17|2817.17|0
1655818470000|2022-06-21 13:34:30|2817.1|2817.1|2817.1|2817.1|2817.1|2817.1|2817.1|2817.1|0
1655818490000|2022-06-21 13:34:50|2817.2|2817.2|2817.66|2817.66|2817.66|2817.66|2817.2|2817.2|0
1655818500000|2022-06-21 13:35:00|2817.41|2817.41|2817.2|2817.2|2817.41|2817.41|2817.2|2817.2|0
1655818510000|2022-06-21 13:35:10|2817.09|2817.09|2816.82|2816.82|2817.09|2817.09|2816.75|2816.75|0
1655818520000|2022-06-21 13:35:20|2817.2|2817.2|2817.07|2817.07|2817.2|2817.2|2817.07|2817.07|0
1655818530000|2022-06-21 13:35:30|2817.2|2817.2|2817.2|2817.2|2817.2|2817.2|2817.2|2817.2|0
1655818540000|2022-06-21 13:35:40|2817.05|2817.05|2817.05|2817.05|2817.05|2817.05|2817.05|2817.05|0
1655818560000|2022-06-21 13:36:00|2816.95|2816.95|2816.95|2816.95|2816.95|2816.95|2816.95|2816.95|0
1655818570000|2022-06-21 13:36:10|2816.73|2816.73|2816.57|2816.57|2816.73|2816.73|2816.5|2816.5|0
1655818580000|2022-06-21 13:36:20|2816.45|2816.45|2816.35|2816.35|2816.45|2816.45|2816.35|2816.35|0
1655818600000|2022-06-21 13:36:40|2816.25|2816.25|2816.03|2816.03|2816.25|2816.25|2816.03|2816.03|0
1655818620000|2022-06-21 13:37:00|2815.92|2815.92|2815.35|2815.35|2815.92|2815.92|2815.35|2815.35|0
1655818630000|2022-06-21 13:37:10|2815.48|2815.48|2815.55|2815.55|2815.55|2815.55|2815.48|2815.48|0
1655818640000|2022-06-21 13:37:20|2815.43|2815.43|2815.43|2815.43|2815.43|2815.43|2815.43|2815.43|0
1655818660000|2022-06-21 13:37:40|2815.08|2815.08|2814.53|2814.53|2815.08|2815.08|2814.53|2814.53|0
1655818670000|2022-06-21 13:37:50|2814.47|2814.47|2813.63|2813.63|2814.47|2814.47|2813.63|2813.63|0
1655818680000|2022-06-21 13:38:00|2813.56|2813.56|2813.46|2813.46|2813.56|2813.56|2813.42|2813.42|0
1655818690000|2022-06-21 13:38:10|2813.44|2813.44|2813.44|2813.44|2813.44|2813.44|2813.44|2813.44|0
1655818700000|2022-06-21 13:38:20|2813.4|2813.4|2813.3|2813.3|2813.4|2813.4|2813.3|2813.3|0
1655818710000|2022-06-21 13:38:30|2813.55|2813.55|2813.55|2813.55|2813.55|2813.55|2813.55|2813.55|0
1655818720000|2022-06-21 13:38:40|2813.46|2813.46|2813.39|2813.39|2813.65|2813.65|2813.39|2813.39|0
1655818730000|2022-06-21 13:38:50|2813.26|2813.26|2812.79|2812.79|2813.26|2813.26|2812.29|2812.29|0
1655818740000|2022-06-21 13:39:00|2812.66|2812.66|2812.53|2812.53|2812.66|2812.66|2812.41|2812.41|0
1655818750000|2022-06-21 13:39:10|2812.43|2812.43|2812.1|2812.1|2812.43|2812.43|2812.1|2812.1|0
1655818770000|2022-06-21 13:39:30|2812.23|2812.23|2812|2812|2812.33|2812.33|2812|2812|0
1655818790000|2022-06-21 13:39:50|2811.92|2811.92|2811.92|2811.92|2811.92|2811.92|2811.92|2811.92|0
1655818800000|2022-06-21 13:40:00|2811.86|2811.86|2811.87|2811.87|2811.87|2811.87|2811.75|2811.75|0
1655818820000|2022-06-21 13:40:20|2811.75|2811.75|2811.66|2811.66|2811.75|2811.75|2811.66|2811.66|0
1655818830000|2022-06-21 13:40:30|2811.34|2811.34|2811.34|2811.34|2811.34|2811.34|2811.34|2811.34|0
1655818840000|2022-06-21 13:40:40|2811.46|2811.46|2811.67|2811.67|2811.71|2811.71|2811.46|2811.46|0
1655818850000|2022-06-21 13:40:50|2811.42|2811.42|2811.24|2811.24|2811.42|2811.42|2811.24|2811.24|0
1655818860000|2022-06-21 13:41:00|2811.34|2811.34|2811.37|2811.37|2811.37|2811.37|2811.34|2811.34|0
1655818880000|2022-06-21 13:41:20|2811.48|2811.48|2811.73|2811.73|2811.73|2811.73|2811.48|2811.48|0
1655818890000|2022-06-21 13:41:30|2811.6|2811.6|2811.6|2811.6|2811.6|2811.6|2811.6|2811.6|0
1655818900000|2022-06-21 13:41:40|2811.87|2811.87|2811.85|2811.85|2811.87|2811.87|2811.83|2811.83|0
1655818920000|2022-06-21 13:42:00|2811.94|2811.94|2812.03|2812.03|2812.03|2812.03|2811.94|2811.94|0
1655818940000|2022-06-21 13:42:20|2811.96|2811.96|2811.96|2811.96|2811.96|2811.96|2811.96|2811.96|0
1655818970000|2022-06-21 13:42:50|2811.84|2811.84|2811.84|2811.84|2811.84|2811.84|2811.84|2811.84|0
1655818980000|2022-06-21 13:43:00|2811.46|2811.46|2811.09|2811.09|2811.46|2811.46|2811.09|2811.09|0
1655818990000|2022-06-21 13:43:10|2811.22|2811.22|2810.89|2810.89|2811.22|2811.22|2810.8|2810.8|0
1655819000000|2022-06-21 13:43:20|2810.76|2810.76|2810.83|2810.83|2810.83|2810.83|2810.76|2810.76|0
1655819010000|2022-06-21 13:43:30|2810.96|2810.96|2810.55|2810.55|2810.96|2810.96|2810.55|2810.55|0
1655819020000|2022-06-21 13:43:40|2810.57|2810.57|2810.67|2810.67|2810.67|2810.67|2810.57|2810.57|0
1655819040000|2022-06-21 13:44:00|2810.54|2810.54|2810.07|2810.07|2810.67|2810.67|2810.07|2810.07|0
1655819050000|2022-06-21 13:44:10|2809.86|2809.86|2810.05|2810.05|2810.05|2810.05|2809.86|2809.86|0
1655819060000|2022-06-21 13:44:20|2809.72|2809.72|2808.9|2808.9|2809.72|2809.72|2808.9|2808.9|0
1655819070000|2022-06-21 13:44:30|2808.77|2808.77|2808.55|2808.55|2808.77|2808.77|2808.55|2808.55|0
1655819080000|2022-06-21 13:44:40|2808.3|2808.3|2808.3|2808.3|2808.3|2808.3|2808.3|2808.3|0
1655819100000|2022-06-21 13:45:00|2808.09|2808.09|2808.19|2808.19|2808.19|2808.19|2808.09|2808.09|0
1655819110000|2022-06-21 13:45:10|2808.27|2808.27|2806.19|2806.19|2808.27|2808.27|2806.19|2806.19|0
1655819120000|2022-06-21 13:45:20|2806.13|2806.13|2805.91|2805.91|2806.13|2806.13|2805.91|2805.91|0
1655819130000|2022-06-21 13:45:30|2806.03|2806.03|2805.7|2805.7|2806.03|2806.03|2805.7|2805.7|0
1655819140000|2022-06-21 13:45:40|2805.59|2805.59|2805.02|2805.02|2805.59|2805.59|2805.02|2805.02|0
1655819150000|2022-06-21 13:45:50|2804.94|2804.94|2804.68|2804.68|2805.02|2805.02|2804.68|2804.68|0
1655819160000|2022-06-21 13:46:00|2804.61|2804.61|2805.05|2805.05|2805.05|2805.05|2804.61|2804.61|0
1655819170000|2022-06-21 13:46:10|2804.99|2804.99|2805.07|2805.07|2805.07|2805.07|2804.99|2804.99|0
1655819180000|2022-06-21 13:46:20|2805.19|2805.19|2805.1|2805.1|2805.34|2805.34|2805.1|2805.1|0
1655819190000|2022-06-21 13:46:30|2805.2|2805.2|2805.37|2805.37|2805.49|2805.49|2805.2|2805.2|0
1655819200000|2022-06-21 13:46:40|2805.52|2805.52|2805.52|2805.52|2805.52|2805.52|2805.52|2805.52|0
1655819210000|2022-06-21 13:46:50|2805.9|2805.9|2806.02|2806.02|2806.02|2806.02|2805.9|2805.9|0
1655819220000|2022-06-21 13:47:00|2806.21|2806.21|2806.21|2806.21|2806.21|2806.21|2806.21|2806.21|0
1655819230000|2022-06-21 13:47:10|2806.29|2806.29|2806.29|2806.29|2806.29|2806.29|2806.29|2806.29|0
1655819240000|2022-06-21 13:47:20|2806.16|2806.16|2805.99|2805.99|2806.24|2806.24|2805.99|2805.99|0
1655819250000|2022-06-21 13:47:30|2805.85|2805.85|2805.85|2805.85|2805.85|2805.85|2805.85|2805.85|0
1655819260000|2022-06-21 13:47:40|2805.92|2805.92|2805.79|2805.79|2805.92|2805.92|2805.79|2805.79|0
1655819270000|2022-06-21 13:47:50|2805.86|2805.86|2806.11|2806.11|2806.11|2806.11|2805.86|2805.86|0
1655819280000|2022-06-21 13:48:00|2805.91|2805.91|2805.95|2805.95|2805.95|2805.95|2805.91|2805.91|0
1655819290000|2022-06-21 13:48:10|2805.86|2805.86|2805.41|2805.41|2805.86|2805.86|2805.41|2805.41|0
1655819300000|2022-06-21 13:48:20|2805.36|2805.36|2805.26|2805.26|2805.36|2805.36|2805.13|2805.13|0
1655819310000|2022-06-21 13:48:30|2805.42|2805.42|2805.42|2805.42|2805.42|2805.42|2805.42|2805.42|0
1655819320000|2022-06-21 13:48:40|2805.5|2805.5|2805.57|2805.57|2805.57|2805.57|2805.5|2805.5|0
1655819340000|2022-06-21 13:49:00|2805.7|2805.7|2805.65|2805.65|2805.7|2805.7|2805.65|2805.65|0
1655819350000|2022-06-21 13:49:10|2806.53|2806.53|2806.54|2806.54|2807.08|2807.08|2806.48|2806.48|0
1655819360000|2022-06-21 13:49:20|2806.42|2806.42|2806.42|2806.42|2806.42|2806.42|2806.29|2806.29|0
1655819400000|2022-06-21 13:50:00|2806.13|2806.13|2806.23|2806.23|2806.23|2806.23|2805.55|2805.55|0
1655819410000|2022-06-21 13:50:10|2805.94|2805.94|2805.22|2805.22|2806.1|2806.1|2805.22|2805.22|0
1655819420000|2022-06-21 13:50:20|2805.12|2805.12|2805.12|2805.12|2805.22|2805.22|2805.12|2805.12|0
1655819430000|2022-06-21 13:50:30|2805.02|2805.02|2804.81|2804.81|2805.02|2805.02|2804.32|2804.32|0
1655819440000|2022-06-21 13:50:40|2804.73|2804.73|2804.76|2804.76|2805.2|2805.2|2804.73|2804.73|0
1655819460000|2022-06-21 13:51:00|2804.64|2804.64|2803.75|2803.75|2804.64|2804.64|2803.75|2803.75|0
1655819480000|2022-06-21 13:51:20|2803.53|2803.53|2803.53|2803.53|2803.53|2803.53|2803.53|2803.53|0
1655819500000|2022-06-21 13:51:40|2803.43|2803.43|2802.62|2802.62|2803.43|2803.43|2802.62|2802.62|0
1655819510000|2022-06-21 13:51:50|2802.4|2802.4|2802.07|2802.07|2802.4|2802.4|2802.07|2802.07|0
1655819520000|2022-06-21 13:52:00|2801.98|2801.98|2801.83|2801.83|2801.98|2801.98|2801.83|2801.83|0
1655819530000|2022-06-21 13:52:10|2801.81|2801.81|2801.59|2801.59|2801.81|2801.81|2801.52|2801.52|0
1655819540000|2022-06-21 13:52:20|2801.5|2801.5|2801.5|2801.5|2801.5|2801.5|2801.5|2801.5|0
1655819550000|2022-06-21 13:52:30|2801.59|2801.59|2801.45|2801.45|2801.59|2801.59|2801.2|2801.2|0
1655819560000|2022-06-21 13:52:40|2801.54|2801.54|2801.45|2801.45|2801.54|2801.54|2801.45|2801.45|0
1655819570000|2022-06-21 13:52:50|2801.24|2801.24|2801.24|2801.24|2801.24|2801.24|2801.24|2801.24|0
1655819580000|2022-06-21 13:53:00|2801.31|2801.31|2801.53|2801.53|2801.53|2801.53|2801.31|2801.31|0
1655819590000|2022-06-21 13:53:10|2801.65|2801.65|2802.36|2802.36|2802.36|2802.36|2801.65|2801.65|0
1655819600000|2022-06-21 13:53:20|2802.45|2802.45|2803.07|2803.07|2803.07|2803.07|2802.45|2802.45|0
1655819610000|2022-06-21 13:53:30|2803.14|2803.14|2803.39|2803.39|2803.39|2803.39|2803.14|2803.14|0
1655819620000|2022-06-21 13:53:40|2803.26|2803.26|2803.26|2803.26|2803.26|2803.26|2803.26|2803.26|0
1655819630000|2022-06-21 13:53:50|2803.3|2803.3|2803.3|2803.3|2803.3|2803.3|2803.3|2803.3|0
1655819640000|2022-06-21 13:54:00|2803.23|2803.23|2803.34|2803.34|2803.34|2803.34|2803.23|2803.23|0
1655819660000|2022-06-21 13:54:20|2803.24|2803.24|2803.24|2803.24|2803.24|2803.24|2803.24|2803.24|0
1655819670000|2022-06-21 13:54:30|2803.33|2803.33|2803.75|2803.75|2803.75|2803.75|2803.33|2803.33|0
1655819680000|2022-06-21 13:54:40|2803.6|2803.6|2803.74|2803.74|2803.76|2803.76|2803.6|2803.6|0
1655819690000|2022-06-21 13:54:50|2803.82|2803.82|2803.69|2803.69|2803.82|2803.82|2803.69|2803.69|0
1655819700000|2022-06-21 13:55:00|2803.57|2803.57|2803.87|2803.87|2803.87|2803.87|2803.49|2803.49|0
1655819710000|2022-06-21 13:55:10|2803.96|2803.96|2804.08|2804.08|2804.08|2804.08|2803.96|2803.96|0
1655819720000|2022-06-21 13:55:20|2803.96|2803.96|2804.22|2804.22|2804.22|2804.22|2803.96|2803.96|0
1655819730000|2022-06-21 13:55:30|2804.15|2804.15|2804.24|2804.24|2804.24|2804.24|2804.05|2804.05|0
1655819740000|2022-06-21 13:55:40|2804.34|2804.34|2804.54|2804.54|2804.54|2804.54|2804.34|2804.34|0
1655819750000|2022-06-21 13:55:50|2804.45|2804.45|2804.59|2804.59|2804.59|2804.59|2804.45|2804.45|0
1655819760000|2022-06-21 13:56:00|2804.92|2804.92|2805.5|2805.5|2805.5|2805.5|2804.92|2804.92|0
1655819770000|2022-06-21 13:56:10|2805.61|2805.61|2805.32|2805.32|2805.79|2805.79|2805.25|2805.25|0
1655819780000|2022-06-21 13:56:20|2805.2|2805.2|2805.4|2805.4|2805.4|2805.4|2805.2|2805.2|0
1655819790000|2022-06-21 13:56:30|2805.53|2805.53|2805.53|2805.53|2805.53|2805.53|2805.53|2805.53|0
1655819800000|2022-06-21 13:56:40|2805.64|2805.64|2805.64|2805.64|2805.64|2805.64|2805.64|2805.64|0
1655819810000|2022-06-21 13:56:50|2806.01|2806.01|2806.43|2806.43|2806.43|2806.43|2806.01|2806.01|0
1655819830000|2022-06-21 13:57:10|2806.48|2806.48|2806.48|2806.48|2806.48|2806.48|2806.48|2806.48|0
1655819840000|2022-06-21 13:57:20|2806.61|2806.61|2806.44|2806.44|2806.61|2806.61|2806.44|2806.44|0
1655819860000|2022-06-21 13:57:40|2806.63|2806.63|2806.78|2806.78|2806.78|2806.78|2806.63|2806.63|0
1655819880000|2022-06-21 13:58:00|2806.82|2806.82|2807.22|2807.22|2807.22|2807.22|2806.82|2806.82|0
1655819900000|2022-06-21 13:58:20|2807.29|2807.29|2807.29|2807.29|2807.29|2807.29|2807.29|2807.29|0
1655819920000|2022-06-21 13:58:40|2807.58|2807.58|2807.49|2807.49|2807.58|2807.58|2807.49|2807.49|0
1655819940000|2022-06-21 13:59:00|2807.58|2807.58|2807.73|2807.73|2807.73|2807.73|2807.58|2807.58|0
1655819960000|2022-06-21 13:59:20|2807.66|2807.66|2808.27|2808.27|2808.27|2808.27|2807.66|2807.66|0
1655819970000|2022-06-21 13:59:30|2808.82|2808.82|2808.97|2808.97|2808.97|2808.97|2808.79|2808.79|0
1655819980000|2022-06-21 13:59:40|2809.34|2809.34|2809.54|2809.54|2809.54|2809.54|2809.34|2809.34|0
1655819990000|2022-06-21 13:59:50|2809.62|2809.62|2809.91|2809.91|2809.91|2809.91|2809.42|2809.42|0
1655820000000|2022-06-21 14:00:00|2810.01|2810.01|2809.94|2809.94|2810.01|2810.01|2809.94|2809.94|0
1655820010000|2022-06-21 14:00:10|2810.06|2810.06|2809.86|2809.86|2810.06|2810.06|2809.69|2809.69|0
1655820050000|2022-06-21 14:00:50|2809.48|2809.48|2809.58|2809.58|2809.58|2809.58|2809.48|2809.48|0
1655820060000|2022-06-21 14:01:00|2809.62|2809.62|2809.62|2809.62|2809.62|2809.62|2809.62|2809.62|0
1655820070000|2022-06-21 14:01:10|2809.52|2809.52|2809.41|2809.41|2809.52|2809.52|2809.41|2809.41|0
1655820080000|2022-06-21 14:01:20|2809.34|2809.34|2808.98|2808.98|2809.34|2809.34|2808.98|2808.98|0
1655820090000|2022-06-21 14:01:30|2808.84|2808.84|2808.84|2808.84|2808.84|2808.84|2808.84|2808.84|0
1655820100000|2022-06-21 14:01:40|2808.82|2808.82|2808.95|2808.95|2808.95|2808.95|2808.82|2808.82|0
1655820110000|2022-06-21 14:01:50|2808.8|2808.8|2808.9|2808.9|2808.9|2808.9|2808.75|2808.75|0
1655820120000|2022-06-21 14:02:00|2808.8|2808.8|2808.85|2808.85|2808.85|2808.85|2808.8|2808.8|0
1655820130000|2022-06-21 14:02:10|2808.94|2808.94|2808.98|2808.98|2808.98|2808.98|2808.94|2808.94|0
1655820140000|2022-06-21 14:02:20|2808.91|2808.91|2808.32|2808.32|2808.91|2808.91|2808.32|2808.32|0
1655820150000|2022-06-21 14:02:30|2808.23|2808.23|2808.23|2808.23|2808.23|2808.23|2808.23|2808.23|0
1655820160000|2022-06-21 14:02:40|2807.98|2807.98|2807.98|2807.98|2807.98|2807.98|2807.98|2807.98|0
1655820170000|2022-06-21 14:02:50|2807.69|2807.69|2807.53|2807.53|2807.69|2807.69|2807.53|2807.53|0
1655820180000|2022-06-21 14:03:00|2807.66|2807.66|2808.45|2808.45|2808.45|2808.45|2807.66|2807.66|0
1655820190000|2022-06-21 14:03:10|2808.57|2808.57|2808.67|2808.67|2808.67|2808.67|2808.57|2808.57|0
1655820200000|2022-06-21 14:03:20|2808.54|2808.54|2808.54|2808.54|2808.54|2808.54|2808.54|2808.54|0
1655820220000|2022-06-21 14:03:40|2808.61|2808.61|2808.71|2808.71|2808.71|2808.71|2808.61|2808.61|0
1655820240000|2022-06-21 14:04:00|2808.64|2808.64|2807.95|2807.95|2808.64|2808.64|2807.95|2807.95|0
1655820250000|2022-06-21 14:04:10|2807.87|2807.87|2807.87|2807.87|2807.87|2807.87|2807.87|2807.87|0
1655820300000|2022-06-21 14:05:00|2807.62|2807.62|2807.56|2807.56|2807.83|2807.83|2807.49|2807.49|0
1655820310000|2022-06-21 14:05:10|2807.69|2807.69|2807.89|2807.89|2807.89|2807.89|2807.69|2807.69|0
1655820320000|2022-06-21 14:05:20|2807.93|2807.93|2807.93|2807.93|2807.93|2807.93|2807.93|2807.93|0
1655820330000|2022-06-21 14:05:30|2807.8|2807.8|2807.04|2807.04|2807.8|2807.8|2807.04|2807.04|0
1655820350000|2022-06-21 14:05:50|2807.22|2807.22|2807.22|2807.22|2807.22|2807.22|2807.22|2807.22|0
1655820370000|2022-06-21 14:06:10|2807.08|2807.08|2807.18|2807.18|2807.18|2807.18|2807.08|2807.08|0
1655820400000|2022-06-21 14:06:40|2807.1|2807.1|2807.01|2807.01|2807.1|2807.1|2807.01|2807.01|0
1655820410000|2022-06-21 14:06:50|2807.1|2807.1|2807.19|2807.19|2807.19|2807.19|2807.1|2807.1|0
1655820420000|2022-06-21 14:07:00|2807.36|2807.36|2807.45|2807.45|2807.45|2807.45|2807.21|2807.21|0
1655820430000|2022-06-21 14:07:10|2807.54|2807.54|2807.65|2807.65|2807.65|2807.65|2807.54|2807.54|0
1655820450000|2022-06-21 14:07:30|2807.53|2807.53|2807.45|2807.45|2807.53|2807.53|2807.45|2807.45|0
1655820470000|2022-06-21 14:07:50|2807.38|2807.38|2807.38|2807.38|2807.38|2807.38|2807.38|2807.38|0
1655820480000|2022-06-21 14:08:00|2807.45|2807.45|2807.23|2807.23|2807.45|2807.45|2807.23|2807.23|0
1655820490000|2022-06-21 14:08:10|2806.79|2806.79|2806.38|2806.38|2806.79|2806.79|2806.38|2806.38|0
1655820500000|2022-06-21 14:08:20|2806.28|2806.28|2806.48|2806.48|2806.48|2806.48|2806.28|2806.28|0
1655820510000|2022-06-21 14:08:30|2806.4|2806.4|2806.4|2806.4|2806.4|2806.4|2806.4|2806.4|0
1655820520000|2022-06-21 14:08:40|2806.65|2806.65|2806.65|2806.65|2806.65|2806.65|2806.65|2806.65|0
1655820530000|2022-06-21 14:08:50|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|0
1655820540000|2022-06-21 14:09:00|2806.85|2806.85|2806.73|2806.73|2806.94|2806.94|2806.73|2806.73|0
1655820550000|2022-06-21 14:09:10|2806.77|2806.77|2806.74|2806.74|2806.77|2806.77|2806.65|2806.65|0
1655820560000|2022-06-21 14:09:20|2806.49|2806.49|2806.49|2806.49|2806.49|2806.49|2806.49|2806.49|0
1655820570000|2022-06-21 14:09:30|2806.47|2806.47|2806.47|2806.47|2806.47|2806.47|2806.47|2806.47|0
1655820590000|2022-06-21 14:09:50|2806.41|2806.41|2806.1|2806.1|2806.41|2806.41|2806.1|2806.1|0
1655820600000|2022-06-21 14:10:00|2806|2806|2806|2806|2806|2806|2806|2806|0
1655820610000|2022-06-21 14:10:10|2806.03|2806.03|2806.05|2806.05|2806.05|2806.05|2805.98|2805.98|0
1655820620000|2022-06-21 14:10:20|2805.95|2805.95|2805.95|2805.95|2805.95|2805.95|2805.95|2805.95|0
1655820640000|2022-06-21 14:10:40|2805.45|2805.45|2805.45|2805.45|2805.45|2805.45|2805.45|2805.45|0
1655820660000|2022-06-21 14:11:00|2805.33|2805.33|2805.45|2805.45|2805.45|2805.45|2805.33|2805.33|0
1655820670000|2022-06-21 14:11:10|2805.35|2805.35|2805.35|2805.35|2805.35|2805.35|2805.35|2805.35|0
1655820710000|2022-06-21 14:11:50|2805.22|2805.22|2805.22|2805.22|2805.22|2805.22|2805.22|2805.22|0
1655820720000|2022-06-21 14:12:00|2804.85|2804.85|2804.85|2804.85|2804.85|2804.85|2804.85|2804.85|0
1655820730000|2022-06-21 14:12:10|2804.47|2804.47|2804.68|2804.68|2804.97|2804.97|2804.47|2804.47|0
1655820740000|2022-06-21 14:12:20|2804.81|2804.81|2805|2805|2805|2805|2804.81|2804.81|0
1655820750000|2022-06-21 14:12:30|2805.07|2805.07|2805.07|2805.07|2805.07|2805.07|2805.07|2805.07|0
1655820770000|2022-06-21 14:12:50|2805.17|2805.17|2805.41|2805.41|2805.41|2805.41|2805.17|2805.17|0
1655820780000|2022-06-21 14:13:00|2805.91|2805.91|2805.87|2805.87|2805.94|2805.94|2805.87|2805.87|0
1655820800000|2022-06-21 14:13:20|2805.97|2805.97|2806.3|2806.3|2806.3|2806.3|2805.97|2805.97|0
1655820810000|2022-06-21 14:13:30|2806.59|2806.59|2806.59|2806.59|2806.59|2806.59|2806.59|2806.59|0
1655820820000|2022-06-21 14:13:40|2806.63|2806.63|2806.59|2806.59|2806.63|2806.63|2806.59|2806.59|0
1655820830000|2022-06-21 14:13:50|2806.63|2806.63|2806.55|2806.55|2806.63|2806.63|2806.55|2806.55|0
1655820840000|2022-06-21 14:14:00|2806.58|2806.58|2806.49|2806.49|2806.58|2806.58|2806.49|2806.49|0
1655820850000|2022-06-21 14:14:10|2806.65|2806.65|2806.65|2806.65|2806.65|2806.65|2806.65|2806.65|0
1655820880000|2022-06-21 14:14:40|2806.63|2806.63|2806.48|2806.48|2806.63|2806.63|2806.48|2806.48|0
1655820890000|2022-06-21 14:14:50|2806.52|2806.52|2806.45|2806.45|2806.52|2806.52|2806.38|2806.38|0
1655820900000|2022-06-21 14:15:00|2806.63|2806.63|2806.63|2806.63|2806.63|2806.63|2806.63|2806.63|0
1655820910000|2022-06-21 14:15:10|2806.65|2806.65|2806.53|2806.53|2806.65|2806.65|2806.53|2806.53|0
1655820920000|2022-06-21 14:15:20|2806.4|2806.4|2805.65|2805.65|2806.4|2806.4|2805.65|2805.65|0
1655820930000|2022-06-21 14:15:30|2805.55|2805.55|2805.55|2805.55|2805.55|2805.55|2805.55|2805.55|0
1655820940000|2022-06-21 14:15:40|2805.62|2805.62|2805.28|2805.28|2805.62|2805.62|2805.28|2805.28|0
1655820960000|2022-06-21 14:16:00|2805.11|2805.11|2805.11|2805.11|2805.11|2805.11|2805.11|2805.11|0
1655820980000|2022-06-21 14:16:20|2804.61|2804.61|2804.56|2804.56|2804.74|2804.74|2804.56|2804.56|0
1655820990000|2022-06-21 14:16:30|2804.66|2804.66|2804.66|2804.66|2804.66|2804.66|2804.66|2804.66|0
1655821010000|2022-06-21 14:16:50|2804.62|2804.62|2804.62|2804.62|2804.62|2804.62|2804.62|2804.62|0
1655821020000|2022-06-21 14:17:00|2804.64|2804.64|2804.52|2804.52|2804.64|2804.64|2804.52|2804.52|0
1655821030000|2022-06-21 14:17:10|2804.59|2804.59|2804.59|2804.59|2804.59|2804.59|2804.59|2804.59|0
1655821040000|2022-06-21 14:17:20|2804.47|2804.47|2804.8|2804.8|2804.8|2804.8|2804.47|2804.47|0
1655821060000|2022-06-21 14:17:40|2805.16|2805.16|2805.46|2805.46|2805.46|2805.46|2805.16|2805.16|0
1655821070000|2022-06-21 14:17:50|2805.63|2805.63|2805.63|2805.63|2805.63|2805.63|2805.63|2805.63|0
1655821080000|2022-06-21 14:18:00|2805.74|2805.74|2805.74|2805.74|2805.74|2805.74|2805.74|2805.74|0
1655821090000|2022-06-21 14:18:10|2805.86|2805.86|2805.93|2805.93|2806.11|2806.11|2805.86|2805.86|0
1655821100000|2022-06-21 14:18:20|2805.88|2805.88|2805.88|2805.88|2805.88|2805.88|2805.88|2805.88|0
1655821120000|2022-06-21 14:18:40|2806.01|2806.01|2806.17|2806.17|2806.17|2806.17|2806.01|2806.01|0
1655821140000|2022-06-21 14:19:00|2806.37|2806.37|2807.57|2807.57|2807.75|2807.75|2806.37|2806.37|0
1655821150000|2022-06-21 14:19:10|2807.67|2807.67|2807.96|2807.96|2807.96|2807.96|2807.57|2807.57|0
1655821160000|2022-06-21 14:19:20|2807.77|2807.77|2807.46|2807.46|2807.77|2807.77|2807.39|2807.39|0
1655821170000|2022-06-21 14:19:30|2807.21|2807.21|2807.18|2807.18|2807.21|2807.21|2807.18|2807.18|0
1655821190000|2022-06-21 14:19:50|2807.08|2807.08|2807.08|2807.08|2807.08|2807.08|2807.08|2807.08|0
1655821200000|2022-06-21 14:20:00|2806.89|2806.89|2807.08|2807.08|2807.08|2807.08|2806.89|2806.89|0
1655821210000|2022-06-21 14:20:10|2806.89|2806.89|2806.89|2806.89|2806.89|2806.89|2806.89|2806.89|0
1655821230000|2022-06-21 14:20:30|2806.92|2806.92|2806.92|2806.92|2806.92|2806.92|2806.92|2806.92|0
1655821240000|2022-06-21 14:20:40|2806.73|2806.73|2807.06|2807.06|2807.06|2807.06|2806.63|2806.63|0
1655821260000|2022-06-21 14:21:00|2807.02|2807.02|2807.02|2807.02|2807.02|2807.02|2807.02|2807.02|0
1655821280000|2022-06-21 14:21:20|2807.31|2807.31|2807.34|2807.34|2807.34|2807.34|2807.31|2807.31|0
1655821290000|2022-06-21 14:21:30|2807.25|2807.25|2807.25|2807.25|2807.25|2807.25|2807.25|2807.25|0
1655821300000|2022-06-21 14:21:40|2807.34|2807.34|2807.34|2807.34|2807.34|2807.34|2807.34|2807.34|0
1655821320000|2022-06-21 14:22:00|2807.37|2807.37|2807.37|2807.37|2807.37|2807.37|2807.37|2807.37|0
1655821330000|2022-06-21 14:22:10|2807.69|2807.69|2807.79|2807.79|2807.79|2807.79|2807.69|2807.69|0
1655821340000|2022-06-21 14:22:20|2807.81|2807.81|2807.92|2807.92|2807.92|2807.92|2807.81|2807.81|0
1655821350000|2022-06-21 14:22:30|2807.94|2807.94|2807.94|2807.94|2807.94|2807.94|2807.94|2807.94|0
1655821360000|2022-06-21 14:22:40|2808.27|2808.27|2808.2|2808.2|2808.27|2808.27|2808.2|2808.2|0
1655821370000|2022-06-21 14:22:50|2808.26|2808.26|2808.58|2808.58|2808.58|2808.58|2808.26|2808.26|0
1655821380000|2022-06-21 14:23:00|2808.56|2808.56|2808.92|2808.92|2808.92|2808.92|2808.56|2808.56|0
1655821400000|2022-06-21 14:23:20|2808.98|2808.98|2808.98|2808.98|2808.98|2808.98|2808.98|2808.98|0
1655821420000|2022-06-21 14:23:40|2809.07|2809.07|2808.81|2808.81|2809.07|2809.07|2808.79|2808.79|0
1655821430000|2022-06-21 14:23:50|2809|2809|2809|2809|2809|2809|2809|2809|0
1655821440000|2022-06-21 14:24:00|2808.91|2808.91|2808.81|2808.81|2808.91|2808.91|2808.81|2808.81|0
1655821450000|2022-06-21 14:24:10|2808.93|2808.93|2808.93|2808.93|2808.93|2808.93|2808.93|2808.93|0
1655821460000|2022-06-21 14:24:20|2809.08|2809.08|2809.08|2809.08|2809.08|2809.08|2809.08|2809.08|0
1655821470000|2022-06-21 14:24:30|2808.98|2808.98|2808.98|2808.98|2808.98|2808.98|2808.78|2808.78|0
1655821480000|2022-06-21 14:24:40|2809.01|2809.01|2809.08|2809.08|2809.08|2809.08|2809.01|2809.01|0
1655821490000|2022-06-21 14:24:50|2809|2809|2809|2809|2809|2809|2809|2809|0
1655821500000|2022-06-21 14:25:00|2808.98|2808.98|2808.79|2808.79|2808.98|2808.98|2808.79|2808.79|0
1655821510000|2022-06-21 14:25:10|2808.86|2808.86|2808.93|2808.93|2808.93|2808.93|2808.86|2808.86|0
1655821530000|2022-06-21 14:25:30|2808.89|2808.89|2808.89|2808.89|2808.89|2808.89|2808.89|2808.89|0
1655821540000|2022-06-21 14:25:40|2808.77|2808.77|2808.28|2808.28|2808.77|2808.77|2808.28|2808.28|0
1655821550000|2022-06-21 14:25:50|2808.11|2808.11|2807.9|2807.9|2808.11|2808.11|2807.89|2807.89|0
1655821560000|2022-06-21 14:26:00|2807.94|2807.94|2807.96|2807.96|2807.96|2807.96|2807.94|2807.94|0
1655821600000|2022-06-21 14:26:40|2807.59|2807.59|2807.59|2807.59|2807.59|2807.59|2807.59|2807.59|0
1655821610000|2022-06-21 14:26:50|2807.49|2807.49|2807.58|2807.58|2807.58|2807.58|2807.49|2807.49|0
1655821620000|2022-06-21 14:27:00|2807.43|2807.43|2807.18|2807.18|2807.43|2807.43|2807.18|2807.18|0
1655821630000|2022-06-21 14:27:10|2807.01|2807.01|2805.81|2805.81|2807.01|2807.01|2805.81|2805.81|0
1655821650000|2022-06-21 14:27:30|2805.91|2805.91|2805.81|2805.81|2805.91|2805.91|2805.81|2805.81|0
1655821660000|2022-06-21 14:27:40|2805.62|2805.62|2805.26|2805.26|2805.62|2805.62|2805.26|2805.26|0
1655821670000|2022-06-21 14:27:50|2805.19|2805.19|2804.73|2804.73|2805.19|2805.19|2804.73|2804.73|0
1655821680000|2022-06-21 14:28:00|2804.63|2804.63|2804.44|2804.44|2804.63|2804.63|2804.34|2804.34|0
1655821690000|2022-06-21 14:28:10|2804.33|2804.33|2804.24|2804.24|2804.33|2804.33|2804.24|2804.24|0
1655821700000|2022-06-21 14:28:20|2804.15|2804.15|2804.12|2804.12|2804.15|2804.15|2804.12|2804.12|0
1655821720000|2022-06-21 14:28:40|2804.16|2804.16|2803.97|2803.97|2804.16|2804.16|2803.97|2803.97|0
1655821730000|2022-06-21 14:28:50|2803.85|2803.85|2803.41|2803.41|2803.85|2803.85|2803.41|2803.41|0
1655821740000|2022-06-21 14:29:00|2803.24|2803.24|2802.87|2802.87|2803.24|2803.24|2802.87|2802.87|0
1655821750000|2022-06-21 14:29:10|2802.78|2802.78|2802.78|2802.78|2802.78|2802.78|2802.78|2802.78|0
1655821770000|2022-06-21 14:29:30|2802.87|2802.87|2802.97|2802.97|2802.97|2802.97|2802.87|2802.87|0
1655821780000|2022-06-21 14:29:40|2803.08|2803.08|2803.08|2803.08|2803.08|2803.08|2803.08|2803.08|0
1655821790000|2022-06-21 14:29:50|2802.98|2802.98|2803.02|2803.02|2803.13|2803.13|2802.98|2802.98|0
1655821800000|2022-06-21 14:30:00|2803.27|2803.27|2803.37|2803.37|2803.69|2803.69|2803.27|2803.27|0
1655821810000|2022-06-21 14:30:10|2803.32|2803.32|2803.32|2803.32|2803.32|2803.32|2803.32|2803.32|0
1655821840000|2022-06-21 14:30:40|2803.34|2803.34|2803.27|2803.27|2803.34|2803.34|2803.27|2803.27|0
1655821850000|2022-06-21 14:30:50|2803.34|2803.34|2803.69|2803.69|2803.72|2803.72|2803.34|2803.34|0
1655821860000|2022-06-21 14:31:00|2804.01|2804.01|2804.01|2804.01|2804.01|2804.01|2804.01|2804.01|0
1655821870000|2022-06-21 14:31:10|2803.76|2803.76|2803.76|2803.76|2803.76|2803.76|2803.76|2803.76|0
1655821880000|2022-06-21 14:31:20|2803.67|2803.67|2803.52|2803.52|2803.67|2803.67|2803.52|2803.52|0
1655821890000|2022-06-21 14:31:30|2803.64|2803.64|2803.64|2803.64|2803.64|2803.64|2803.64|2803.64|0
1655821910000|2022-06-21 14:31:50|2803.52|2803.52|2803.64|2803.64|2803.64|2803.64|2803.52|2803.52|0
1655821920000|2022-06-21 14:32:00|2803.73|2803.73|2803.73|2803.73|2803.73|2803.73|2803.73|2803.73|0
1655821960000|2022-06-21 14:32:40|2803.81|2803.81|2803.81|2803.81|2803.81|2803.81|2803.81|2803.81|0
1655821970000|2022-06-21 14:32:50|2803.98|2803.98|2803.98|2803.98|2803.98|2803.98|2803.98|2803.98|0
1655822010000|2022-06-21 14:33:30|2803.91|2803.91|2803.15|2803.15|2803.91|2803.91|2803.15|2803.15|0
1655822030000|2022-06-21 14:33:50|2803.06|2803.06|2803.06|2803.06|2803.06|2803.06|2803.06|2803.06|0
1655822040000|2022-06-21 14:34:00|2802.96|2802.96|2802.96|2802.96|2802.96|2802.96|2802.96|2802.96|0
1655822050000|2022-06-21 14:34:10|2802.89|2802.89|2802.8|2802.8|2802.89|2802.89|2802.73|2802.73|0
1655822070000|2022-06-21 14:34:30|2802.7|2802.7|2802.7|2802.7|2802.7|2802.7|2802.7|2802.7|0
1655822080000|2022-06-21 14:34:40|2802.48|2802.48|2802.42|2802.42|2802.48|2802.48|2802.42|2802.42|0
1655822100000|2022-06-21 14:35:00|2802.67|2802.67|2802.86|2802.86|2802.86|2802.86|2802.67|2802.67|0
1655822110000|2022-06-21 14:35:10|2802.74|2802.74|2802.74|2802.74|2802.74|2802.74|2802.74|2802.74|0
1655822120000|2022-06-21 14:35:20|2802.67|2802.67|2802.63|2802.63|2802.67|2802.67|2802.63|2802.63|0
1655822130000|2022-06-21 14:35:30|2802.67|2802.67|2802.76|2802.76|2802.76|2802.76|2802.67|2802.67|0
1655822140000|2022-06-21 14:35:40|2802.85|2802.85|2802.85|2802.85|2802.85|2802.85|2802.85|2802.85|0
1655822150000|2022-06-21 14:35:50|2802.75|2802.75|2802.75|2802.75|2802.75|2802.75|2802.75|2802.75|0
1655822160000|2022-06-21 14:36:00|2802.92|2802.92|2802.99|2802.99|2802.99|2802.99|2802.92|2802.92|0
1655822180000|2022-06-21 14:36:20|2803.01|2803.01|2803.08|2803.08|2803.08|2803.08|2803.01|2803.01|0
1655822190000|2022-06-21 14:36:30|2802.99|2802.99|2802.99|2802.99|2802.99|2802.99|2802.99|2802.99|0
1655822200000|2022-06-21 14:36:40|2802.87|2802.87|2802.25|2802.25|2802.87|2802.87|2802.25|2802.25|0
1655822210000|2022-06-21 14:36:50|2801.75|2801.75|2801.92|2801.92|2801.92|2801.92|2801.75|2801.75|0
1655822220000|2022-06-21 14:37:00|2801.85|2801.85|2801.85|2801.85|2801.85|2801.85|2801.85|2801.85|0
1655822230000|2022-06-21 14:37:10|2801.76|2801.76|2801.66|2801.66|2801.76|2801.76|2801.66|2801.66|0
1655822240000|2022-06-21 14:37:20|2801.16|2801.16|2800.79|2800.79|2801.34|2801.34|2800.79|2800.79|0
1655822250000|2022-06-21 14:37:30|2800.67|2800.67|2800.67|2800.67|2800.67|2800.67|2800.67|2800.67|0
1655822260000|2022-06-21 14:37:40|2800.59|2800.59|2800.41|2800.41|2800.59|2800.59|2800.41|2800.41|0
1655822270000|2022-06-21 14:37:50|2800.36|2800.36|2800.17|2800.17|2800.36|2800.36|2800.17|2800.17|0
1655822280000|2022-06-21 14:38:00|2800.04|2800.04|2799.89|2799.89|2800.04|2800.04|2799.89|2799.89|0
1655822290000|2022-06-21 14:38:10|2799.92|2799.92|2800.04|2800.04|2800.04|2800.04|2799.77|2799.77|0
1655822300000|2022-06-21 14:38:20|2799.96|2799.96|2800.38|2800.38|2800.38|2800.38|2799.96|2799.96|0
1655822310000|2022-06-21 14:38:30|2800.48|2800.48|2801|2801|2801|2801|2800.48|2800.48|0
1655822320000|2022-06-21 14:38:40|2801.03|2801.03|2801.72|2801.72|2801.72|2801.72|2801.03|2801.03|0
1655822330000|2022-06-21 14:38:50|2801.79|2801.79|2801.79|2801.79|2801.79|2801.79|2801.79|2801.79|0
1655822370000|2022-06-21 14:39:30|2801.92|2801.92|2802.37|2802.37|2802.37|2802.37|2801.92|2801.92|0
1655822380000|2022-06-21 14:39:40|2802.47|2802.47|2802.56|2802.56|2802.56|2802.56|2802.33|2802.33|0
1655822400000|2022-06-21 14:40:00|2802.68|2802.68|2802.85|2802.85|2802.85|2802.85|2802.68|2802.68|0
1655822410000|2022-06-21 14:40:10|2802.79|2802.79|2802.6|2802.6|2802.79|2802.79|2802.6|2802.6|0
1655822430000|2022-06-21 14:40:30|2802.69|2802.69|2802.82|2802.82|2802.82|2802.82|2802.69|2802.69|0
1655822450000|2022-06-21 14:40:50|2802.89|2802.89|2803.5|2803.5|2803.5|2803.5|2802.89|2802.89|0
1655822460000|2022-06-21 14:41:00|2803.62|2803.62|2804.24|2804.24|2804.24|2804.24|2803.62|2803.62|0
1655822470000|2022-06-21 14:41:10|2804.36|2804.36|2804.24|2804.24|2804.36|2804.36|2804.24|2804.24|0
1655822500000|2022-06-21 14:41:40|2804.45|2804.45|2804.41|2804.41|2804.56|2804.56|2804.41|2804.41|0
1655822550000|2022-06-21 14:42:30|2804.53|2804.53|2804.53|2804.53|2804.53|2804.53|2804.53|2804.53|0
1655822560000|2022-06-21 14:42:40|2804.6|2804.6|2804.6|2804.6|2804.6|2804.6|2804.6|2804.6|0
1655822570000|2022-06-21 14:42:50|2804.53|2804.53|2804.53|2804.53|2804.53|2804.53|2804.53|2804.53|0
1655822580000|2022-06-21 14:43:00|2804.63|2804.63|2804.63|2804.63|2804.63|2804.63|2804.63|2804.63|0
1655822620000|2022-06-21 14:43:40|2804.79|2804.79|2804.83|2804.83|2804.83|2804.83|2804.79|2804.79|0
1655822640000|2022-06-21 14:44:00|2804.7|2804.7|2803.94|2803.94|2804.7|2804.7|2803.94|2803.94|0
1655822650000|2022-06-21 14:44:10|2803.84|2803.84|2803.99|2803.99|2804.09|2804.09|2803.84|2803.84|0
1655822660000|2022-06-21 14:44:20|2803.77|2803.77|2803.77|2803.77|2803.77|2803.77|2803.77|2803.77|0
1655822680000|2022-06-21 14:44:40|2803.88|2803.88|2803.99|2803.99|2803.99|2803.99|2803.88|2803.88|0
1655822690000|2022-06-21 14:44:50|2803.89|2803.89|2803.77|2803.77|2803.89|2803.89|2803.77|2803.77|0
1655822700000|2022-06-21 14:45:00|2803.81|2803.81|2803.81|2803.81|2803.81|2803.81|2803.81|2803.81|0
1655822720000|2022-06-21 14:45:20|2803.77|2803.77|2803.77|2803.77|2803.77|2803.77|2803.77|2803.77|0
1655822730000|2022-06-21 14:45:30|2803.7|2803.7|2803.54|2803.54|2803.7|2803.7|2803.54|2803.54|0
1655822750000|2022-06-21 14:45:50|2803.58|2803.58|2803.89|2803.89|2803.89|2803.89|2803.51|2803.51|0
1655822760000|2022-06-21 14:46:00|2804.3|2804.3|2804.48|2804.48|2804.48|2804.48|2804.3|2804.3|0
1655822770000|2022-06-21 14:46:10|2804.55|2804.55|2804.55|2804.55|2804.64|2804.64|2804.55|2804.55|0
1655822780000|2022-06-21 14:46:20|2804.63|2804.63|2804.63|2804.63|2804.63|2804.63|2804.63|2804.63|0
1655822790000|2022-06-21 14:46:30|2804.67|2804.67|2804.67|2804.67|2804.67|2804.67|2804.67|2804.67|0
1655822800000|2022-06-21 14:46:40|2804.77|2804.77|2804.77|2804.77|2804.77|2804.77|2804.77|2804.77|0
1655822820000|2022-06-21 14:47:00|2804.84|2804.84|2804.84|2804.84|2804.84|2804.84|2804.84|2804.84|0
1655822840000|2022-06-21 14:47:20|2804.89|2804.89|2804.82|2804.82|2804.89|2804.89|2804.82|2804.82|0
1655822860000|2022-06-21 14:47:40|2804.7|2804.7|2804.68|2804.68|2804.7|2804.7|2804.59|2804.59|0
1655822880000|2022-06-21 14:48:00|2804.93|2804.93|2804.81|2804.81|2804.93|2804.93|2804.81|2804.81|0
1655822890000|2022-06-21 14:48:10|2804.92|2804.92|2804.78|2804.78|2804.92|2804.92|2804.78|2804.78|0
1655822900000|2022-06-21 14:48:20|2805.19|2805.19|2805.19|2805.19|2805.19|2805.19|2805.19|2805.19|0
1655822910000|2022-06-21 14:48:30|2805.22|2805.22|2805.53|2805.53|2805.53|2805.53|2805.22|2805.22|0
1655822920000|2022-06-21 14:48:40|2805.46|2805.46|2805.37|2805.37|2805.46|2805.46|2805.37|2805.37|0
1655822930000|2022-06-21 14:48:50|2805.24|2805.24|2805.24|2805.24|2805.24|2805.24|2805.24|2805.24|0
1655822950000|2022-06-21 14:49:10|2805.31|2805.31|2805.31|2805.31|2805.31|2805.31|2805.31|2805.31|0
1655822960000|2022-06-21 14:49:20|2805.19|2805.19|2805.12|2805.12|2805.19|2805.19|2805.12|2805.12|0
1655822970000|2022-06-21 14:49:30|2805.02|2805.02|2805.02|2805.02|2805.02|2805.02|2805.02|2805.02|0
1655822980000|2022-06-21 14:49:40|2804.94|2804.94|2804.86|2804.86|2804.94|2804.94|2804.86|2804.86|0
1655822990000|2022-06-21 14:49:50|2804.76|2804.76|2804.6|2804.6|2804.76|2804.76|2804.5|2804.5|0
1655823000000|2022-06-21 14:50:00|2804.4|2804.4|2804.63|2804.63|2804.68|2804.68|2804.4|2804.4|0
1655823010000|2022-06-21 14:50:10|2804.56|2804.56|2804.56|2804.56|2804.56|2804.56|2804.56|2804.56|0
1655823020000|2022-06-21 14:50:20|2804.61|2804.61|2804.61|2804.61|2804.61|2804.61|2804.61|2804.61|0
1655823030000|2022-06-21 14:50:30|2804.54|2804.54|2804.58|2804.58|2804.58|2804.58|2804.54|2804.54|0
1655823040000|2022-06-21 14:50:40|2804.41|2804.41|2804.43|2804.43|2804.43|2804.43|2804.41|2804.41|0
1655823050000|2022-06-21 14:50:50|2804.85|2804.85|2804.85|2804.85|2804.85|2804.85|2804.76|2804.76|0
1655823070000|2022-06-21 14:51:10|2804.95|2804.95|2805.32|2805.32|2805.32|2805.32|2804.95|2804.95|0
1655823100000|2022-06-21 14:51:40|2805.24|2805.24|2805.24|2805.24|2805.24|2805.24|2805.24|2805.24|0
1655823120000|2022-06-21 14:52:00|2805.44|2805.44|2805.44|2805.44|2805.44|2805.44|2805.44|2805.44|0
1655823130000|2022-06-21 14:52:10|2805.34|2805.34|2805.34|2805.34|2805.34|2805.34|2805.34|2805.34|0
1655823140000|2022-06-21 14:52:20|2805.41|2805.41|2805.44|2805.44|2805.44|2805.44|2805.32|2805.32|0
1655823150000|2022-06-21 14:52:30|2805.48|2805.48|2805.44|2805.44|2805.48|2805.48|2805.44|2805.44|0
1655823160000|2022-06-21 14:52:40|2805.35|2805.35|2805.35|2805.35|2805.35|2805.35|2805.35|2805.35|0
1655823170000|2022-06-21 14:52:50|2805.54|2805.54|2805.54|2805.54|2805.54|2805.54|2805.54|2805.54|0
1655823180000|2022-06-21 14:53:00|2805.66|2805.66|2805.66|2805.66|2805.66|2805.66|2805.66|2805.66|0
1655823190000|2022-06-21 14:53:10|2805.41|2805.41|2805.41|2805.41|2805.41|2805.41|2805.41|2805.41|0
1655823200000|2022-06-21 14:53:20|2805.34|2805.34|2805.47|2805.47|2805.47|2805.47|2805.34|2805.34|0
1655823210000|2022-06-21 14:53:30|2805.57|2805.57|2805.65|2805.65|2805.65|2805.65|2805.57|2805.57|0
1655823230000|2022-06-21 14:53:50|2805.62|2805.62|2805.62|2805.62|2805.62|2805.62|2805.62|2805.62|0
1655823250000|2022-06-21 14:54:10|2805.57|2805.57|2805.57|2805.57|2805.57|2805.57|2805.57|2805.57|0
1655823280000|2022-06-21 14:54:40|2805.47|2805.47|2805.38|2805.38|2805.47|2805.47|2805.38|2805.38|0
1655823300000|2022-06-21 14:55:00|2805.47|2805.47|2805.25|2805.25|2805.47|2805.47|2805.25|2805.25|0
1655823310000|2022-06-21 14:55:10|2805.35|2805.35|2805.56|2805.56|2805.56|2805.56|2805.35|2805.35|0
1655823320000|2022-06-21 14:55:20|2805.64|2805.64|2805.64|2805.64|2805.64|2805.64|2805.64|2805.64|0
1655823330000|2022-06-21 14:55:30|2805.71|2805.71|2805.71|2805.71|2805.71|2805.71|2805.71|2805.71|0
1655823370000|2022-06-21 14:56:10|2805.34|2805.34|2805.18|2805.18|2805.38|2805.38|2805.18|2805.18|0
1655823380000|2022-06-21 14:56:20|2805.08|2805.08|2804.77|2804.77|2805.08|2805.08|2804.77|2804.77|0
1655823390000|2022-06-21 14:56:30|2804.39|2804.39|2804.28|2804.28|2804.39|2804.39|2804.28|2804.28|0
1655823400000|2022-06-21 14:56:40|2804.39|2804.39|2804.39|2804.39|2804.39|2804.39|2804.39|2804.39|0
1655823410000|2022-06-21 14:56:50|2804.32|2804.32|2804.32|2804.32|2804.32|2804.32|2804.32|2804.32|0
1655823420000|2022-06-21 14:57:00|2804.27|2804.27|2804.27|2804.27|2804.27|2804.27|2804.27|2804.27|0
1655823450000|2022-06-21 14:57:30|2804.15|2804.15|2803.93|2803.93|2804.15|2804.15|2803.93|2803.93|0
1655823460000|2022-06-21 14:57:40|2804.25|2804.25|2804.12|2804.12|2804.25|2804.25|2804.12|2804.12|0
1655823470000|2022-06-21 14:57:50|2804.04|2804.04|2804.01|2804.01|2804.04|2804.04|2804.01|2804.01|0
1655823480000|2022-06-21 14:58:00|2803.91|2803.91|2803.91|2803.91|2803.91|2803.91|2803.91|2803.91|0
1655823490000|2022-06-21 14:58:10|2803.7|2803.7|2803.7|2803.7|2803.7|2803.7|2803.7|2803.7|0
1655823500000|2022-06-21 14:58:20|2803.82|2803.82|2804.43|2804.43|2804.43|2804.43|2803.72|2803.72|0
1655823510000|2022-06-21 14:58:30|2804.3|2804.3|2804.3|2804.3|2804.3|2804.3|2804.3|2804.3|0
1655823540000|2022-06-21 14:59:00|2804.37|2804.37|2804.58|2804.58|2804.58|2804.58|2804.37|2804.37|0
1655823560000|2022-06-21 14:59:20|2804.48|2804.48|2804.48|2804.48|2804.48|2804.48|2804.48|2804.48|0
1655823570000|2022-06-21 14:59:30|2804.39|2804.39|2804.64|2804.64|2804.64|2804.64|2804.39|2804.39|0
1655823580000|2022-06-21 14:59:40|2804.55|2804.55|2804.55|2804.55|2804.55|2804.55|2804.55|2804.55|0
1655823590000|2022-06-21 14:59:50|2804.65|2804.65|2804.66|2804.66|2804.71|2804.71|2804.65|2804.65|0
1655823600000|2022-06-21 15:00:00|2804.73|2804.73|2804.79|2804.79|2804.79|2804.79|2804.73|2804.73|0
1655823610000|2022-06-21 15:00:10|2804.89|2804.89|2804.96|2804.96|2804.99|2804.99|2804.89|2804.89|0
1655823630000|2022-06-21 15:00:30|2805.2|2805.2|2805.2|2805.2|2805.2|2805.2|2805.2|2805.2|0
1655823650000|2022-06-21 15:00:50|2805.33|2805.33|2805.33|2805.33|2805.33|2805.33|2805.33|2805.33|0
1655823670000|2022-06-21 15:01:10|2805.4|2805.4|2805.4|2805.4|2805.4|2805.4|2805.4|2805.4|0
1655823680000|2022-06-21 15:01:20|2805.15|2805.15|2805.03|2805.03|2805.15|2805.15|2805.03|2805.03|0
1655823690000|2022-06-21 15:01:30|2805.15|2805.15|2805.19|2805.19|2805.19|2805.19|2805.15|2805.15|0
1655823700000|2022-06-21 15:01:40|2805.29|2805.29|2806.38|2806.38|2806.38|2806.38|2805.21|2805.21|0
1655823710000|2022-06-21 15:01:50|2806.45|2806.45|2806.45|2806.45|2806.45|2806.45|2806.45|2806.45|0
1655823720000|2022-06-21 15:02:00|2806.56|2806.56|2806.73|2806.73|2806.73|2806.73|2806.56|2806.56|0
1655823730000|2022-06-21 15:02:10|2806.78|2806.78|2806.78|2806.78|2806.78|2806.78|2806.78|2806.78|0
1655823740000|2022-06-21 15:02:20|2806.69|2806.69|2806.69|2806.69|2806.69|2806.69|2806.69|2806.69|0
1655823750000|2022-06-21 15:02:30|2806.56|2806.56|2806.6|2806.6|2806.6|2806.6|2806.56|2806.56|0
1655823780000|2022-06-21 15:03:00|2806.41|2806.41|2806.41|2806.41|2806.41|2806.41|2806.41|2806.41|0
1655823800000|2022-06-21 15:03:20|2806.35|2806.35|2806.6|2806.6|2806.6|2806.6|2806.35|2806.35|0
1655823810000|2022-06-21 15:03:30|2806.8|2806.8|2807.55|2807.55|2807.55|2807.55|2806.8|2806.8|0
1655823820000|2022-06-21 15:03:40|2807.6|2807.6|2807.6|2807.6|2807.6|2807.6|2807.6|2807.6|0
1655823830000|2022-06-21 15:03:50|2807.79|2807.79|2807.57|2807.57|2807.79|2807.79|2807.57|2807.57|0
1655823840000|2022-06-21 15:04:00|2807.47|2807.47|2807.29|2807.29|2807.47|2807.47|2807.29|2807.29|0
1655823870000|2022-06-21 15:04:30|2807.38|2807.38|2807.65|2807.65|2807.65|2807.65|2807.38|2807.38|0
1655823880000|2022-06-21 15:04:40|2807.78|2807.78|2807.78|2807.78|2807.78|2807.78|2807.78|2807.78|0
1655823890000|2022-06-21 15:04:50|2807.94|2807.94|2807.94|2807.94|2807.94|2807.94|2807.94|2807.94|0
1655823900000|2022-06-21 15:05:00|2807.84|2807.84|2807.53|2807.53|2807.84|2807.84|2807.53|2807.53|0
1655823910000|2022-06-21 15:05:10|2807.25|2807.25|2806.7|2806.7|2807.25|2807.25|2806.7|2806.7|0
1655823920000|2022-06-21 15:05:20|2806.45|2806.45|2806.14|2806.14|2806.45|2806.45|2806.14|2806.14|0
1655823940000|2022-06-21 15:05:40|2806.26|2806.26|2806.26|2806.26|2806.26|2806.26|2806.26|2806.26|0
1655823970000|2022-06-21 15:06:10|2806.16|2806.16|2805.75|2805.75|2806.16|2806.16|2805.75|2805.75|0
1655823980000|2022-06-21 15:06:20|2805.72|2805.72|2805.79|2805.79|2805.79|2805.79|2805.72|2805.72|0
1655823990000|2022-06-21 15:06:30|2805.81|2805.81|2805.93|2805.93|2806.04|2806.04|2805.81|2805.81|0
1655824030000|2022-06-21 15:07:10|2805.81|2805.81|2805.81|2805.81|2805.85|2805.85|2805.76|2805.76|0
1655824040000|2022-06-21 15:07:20|2805.94|2805.94|2805.94|2805.94|2805.94|2805.94|2805.94|2805.94|0
1655824050000|2022-06-21 15:07:30|2805.84|2805.84|2805.59|2805.59|2805.84|2805.84|2805.59|2805.59|0
1655824080000|2022-06-21 15:08:00|2805.63|2805.63|2805.76|2805.76|2805.76|2805.76|2805.63|2805.63|0
1655824100000|2022-06-21 15:08:20|2805.85|2805.85|2805.85|2805.85|2805.85|2805.85|2805.85|2805.85|0
1655824110000|2022-06-21 15:08:30|2805.8|2805.8|2805.8|2805.8|2805.8|2805.8|2805.8|2805.8|0
1655824120000|2022-06-21 15:08:40|2805.75|2805.75|2805.75|2805.75|2805.75|2805.75|2805.75|2805.75|0
1655824130000|2022-06-21 15:08:50|2805.81|2805.81|2805.81|2805.81|2805.81|2805.81|2805.81|2805.81|0
1655824140000|2022-06-21 15:09:00|2805.64|2805.64|2805.64|2805.64|2805.64|2805.64|2805.64|2805.64|0
1655824150000|2022-06-21 15:09:10|2805.53|2805.53|2805.53|2805.53|2805.53|2805.53|2805.53|2805.53|0
1655824160000|2022-06-21 15:09:20|2805.43|2805.43|2805.31|2805.31|2805.43|2805.43|2805.31|2805.31|0
1655824170000|2022-06-21 15:09:30|2805.38|2805.38|2805.38|2805.38|2805.38|2805.38|2805.38|2805.38|0
1655824200000|2022-06-21 15:10:00|2805.5|2805.5|2805.62|2805.62|2805.62|2805.62|2805.5|2805.5|0
1655824210000|2022-06-21 15:10:10|2805.72|2805.72|2805.72|2805.72|2805.72|2805.72|2805.72|2805.72|0
1655824240000|2022-06-21 15:10:40|2805.67|2805.67|2805.67|2805.67|2805.67|2805.67|2805.67|2805.67|0
1655824250000|2022-06-21 15:10:50|2805.55|2805.55|2805.55|2805.55|2805.55|2805.55|2805.55|2805.55|0
1655824270000|2022-06-21 15:11:10|2805.87|2805.87|2805.87|2805.87|2805.87|2805.87|2805.87|2805.87|0
1655824280000|2022-06-21 15:11:20|2805.77|2805.77|2805.77|2805.77|2805.77|2805.77|2805.77|2805.77|0
1655824290000|2022-06-21 15:11:30|2805.53|2805.53|2805.55|2805.55|2805.55|2805.55|2805.53|2805.53|0
1655824300000|2022-06-21 15:11:40|2805.42|2805.42|2805.26|2805.26|2805.42|2805.42|2805.26|2805.26|0
1655824310000|2022-06-21 15:11:50|2805.22|2805.22|2805.47|2805.47|2805.47|2805.47|2805.22|2805.22|0
1655824320000|2022-06-21 15:12:00|2805.42|2805.42|2805.42|2805.42|2805.42|2805.42|2805.42|2805.42|0
1655824330000|2022-06-21 15:12:10|2805.54|2805.54|2805.64|2805.64|2805.64|2805.64|2805.54|2805.54|0
1655824340000|2022-06-21 15:12:20|2805.53|2805.53|2805.53|2805.53|2805.53|2805.53|2805.53|2805.53|0
1655824360000|2022-06-21 15:12:40|2805.63|2805.63|2805.9|2805.9|2805.9|2805.9|2805.63|2805.63|0
1655824370000|2022-06-21 15:12:50|2805.81|2805.81|2806.09|2806.09|2806.09|2806.09|2805.81|2805.81|0
1655824390000|2022-06-21 15:13:10|2805.99|2805.99|2806.06|2806.06|2806.06|2806.06|2805.99|2805.99|0
1655824400000|2022-06-21 15:13:20|2806.13|2806.13|2806.17|2806.17|2806.17|2806.17|2806.13|2806.13|0
1655824420000|2022-06-21 15:13:40|2806.24|2806.24|2806.24|2806.24|2806.24|2806.24|2806.24|2806.24|0
1655824430000|2022-06-21 15:13:50|2805.92|2805.92|2805.87|2805.87|2805.92|2805.92|2805.87|2805.87|0
1655824440000|2022-06-21 15:14:00|2805.94|2805.94|2806|2806|2806|2806|2805.94|2805.94|0
1655824450000|2022-06-21 15:14:10|2805.94|2805.94|2805.94|2805.94|2806.03|2806.03|2805.94|2805.94|0
1655824460000|2022-06-21 15:14:20|2806.02|2806.02|2806.02|2806.02|2806.02|2806.02|2806.02|2806.02|0
1655824480000|2022-06-21 15:14:40|2806.13|2806.13|2806.13|2806.13|2806.13|2806.13|2806.13|2806.13|0
1655824490000|2022-06-21 15:14:50|2806.05|2806.05|2806.46|2806.46|2806.46|2806.46|2806.05|2806.05|0
1655824500000|2022-06-21 15:15:00|2806.34|2806.34|2806.34|2806.34|2806.34|2806.34|2806.34|2806.34|0
1655824510000|2022-06-21 15:15:10|2806.43|2806.43|2806.43|2806.43|2806.43|2806.43|2806.43|2806.43|0
1655824520000|2022-06-21 15:15:20|2806.5|2806.5|2806.62|2806.62|2806.62|2806.62|2806.5|2806.5|0
1655824530000|2022-06-21 15:15:30|2806.6|2806.6|2806.73|2806.73|2806.73|2806.73|2806.6|2806.6|0
1655824540000|2022-06-21 15:15:40|2806.58|2806.58|2806.5|2806.5|2806.58|2806.58|2806.43|2806.43|0
1655824560000|2022-06-21 15:16:00|2806.63|2806.63|2806.73|2806.73|2806.73|2806.73|2806.63|2806.63|0
1655824570000|2022-06-21 15:16:10|2806.8|2806.8|2806.53|2806.53|2806.8|2806.8|2806.45|2806.45|0
1655824580000|2022-06-21 15:16:20|2806.57|2806.57|2806.68|2806.68|2806.68|2806.68|2806.57|2806.57|0
1655824590000|2022-06-21 15:16:30|2806.71|2806.71|2806.71|2806.71|2806.71|2806.71|2806.71|2806.71|0
1655824600000|2022-06-21 15:16:40|2806.94|2806.94|2806.98|2806.98|2807.03|2807.03|2806.94|2806.94|0
1655824620000|2022-06-21 15:17:00|2807.11|2807.11|2807.03|2807.03|2807.17|2807.17|2807.03|2807.03|0
1655824630000|2022-06-21 15:17:10|2807.1|2807.1|2807.1|2807.1|2807.1|2807.1|2807.1|2807.1|0
1655824640000|2022-06-21 15:17:20|2807.22|2807.22|2807.22|2807.22|2807.22|2807.22|2807.22|2807.22|0
1655824660000|2022-06-21 15:17:40|2807.15|2807.15|2807.15|2807.15|2807.15|2807.15|2807.15|2807.15|0
1655824670000|2022-06-21 15:17:50|2807.07|2807.07|2807.07|2807.07|2807.07|2807.07|2807.07|2807.07|0
1655824680000|2022-06-21 15:18:00|2807.05|2807.05|2807.05|2807.05|2807.05|2807.05|2807.05|2807.05|0
1655824690000|2022-06-21 15:18:10|2807.03|2807.03|2806.91|2806.91|2807.03|2807.03|2806.91|2806.91|0
1655824700000|2022-06-21 15:18:20|2807.03|2807.03|2807.03|2807.03|2807.03|2807.03|2807.03|2807.03|0
1655824710000|2022-06-21 15:18:30|2807.2|2807.2|2807.47|2807.47|2807.5|2807.5|2807.2|2807.2|0
1655824720000|2022-06-21 15:18:40|2807.59|2807.59|2807.48|2807.48|2807.59|2807.59|2807.47|2807.47|0
1655824730000|2022-06-21 15:18:50|2807.36|2807.36|2807.36|2807.36|2807.36|2807.36|2807.36|2807.36|0
1655824740000|2022-06-21 15:19:00|2807.45|2807.45|2807.45|2807.45|2807.45|2807.45|2807.45|2807.45|0
1655824750000|2022-06-21 15:19:10|2807.67|2807.67|2807.49|2807.49|2807.67|2807.67|2807.49|2807.49|0
1655824770000|2022-06-21 15:19:30|2807.57|2807.57|2807.57|2807.57|2807.57|2807.57|2807.57|2807.57|0
1655824780000|2022-06-21 15:19:40|2807.45|2807.45|2807.41|2807.41|2807.45|2807.45|2807.41|2807.41|0
1655824800000|2022-06-21 15:20:00|2807.38|2807.38|2807.43|2807.43|2807.48|2807.48|2807.36|2807.36|0
1655824810000|2022-06-21 15:20:10|2807.55|2807.55|2807.23|2807.23|2807.55|2807.55|2807.23|2807.23|0
1655824820000|2022-06-21 15:20:20|2807.36|2807.36|2807.41|2807.41|2807.41|2807.41|2807.36|2807.36|0
1655824830000|2022-06-21 15:20:30|2807.5|2807.5|2807.78|2807.78|2807.78|2807.78|2807.5|2807.5|0
1655824840000|2022-06-21 15:20:40|2807.86|2807.86|2807.94|2807.94|2807.94|2807.94|2807.86|2807.86|0
1655824860000|2022-06-21 15:21:00|2807.84|2807.84|2807.96|2807.96|2807.96|2807.96|2807.84|2807.84|0
1655824870000|2022-06-21 15:21:10|2808.03|2808.03|2808.14|2808.14|2808.18|2808.18|2808.03|2808.03|0
1655824880000|2022-06-21 15:21:20|2808.24|2808.24|2808.6|2808.6|2808.6|2808.6|2808.24|2808.24|0
1655824890000|2022-06-21 15:21:30|2808.7|2808.7|2808.79|2808.79|2808.83|2808.83|2808.7|2808.7|0
1655824900000|2022-06-21 15:21:40|2808.9|2808.9|2808.97|2808.97|2808.97|2808.97|2808.9|2808.9|0
1655824910000|2022-06-21 15:21:50|2809.06|2809.06|2809.06|2809.06|2809.06|2809.06|2809.06|2809.06|0
1655824920000|2022-06-21 15:22:00|2809.09|2809.09|2809.09|2809.09|2809.09|2809.09|2809.09|2809.09|0
1655824940000|2022-06-21 15:22:20|2809.48|2809.48|2809.58|2809.58|2809.58|2809.58|2809.48|2809.48|0
1655824950000|2022-06-21 15:22:30|2809.68|2809.68|2809.68|2809.68|2809.68|2809.68|2809.68|2809.68|0
1655824960000|2022-06-21 15:22:40|2809.43|2809.43|2809.52|2809.52|2809.52|2809.52|2809.43|2809.43|0
1655824970000|2022-06-21 15:22:50|2809.6|2809.6|2809.6|2809.6|2809.6|2809.6|2809.6|2809.6|0
1655824980000|2022-06-21 15:23:00|2809.4|2809.4|2809.08|2809.08|2809.4|2809.4|2809.08|2809.08|0
1655824990000|2022-06-21 15:23:10|2808.98|2808.98|2808.7|2808.7|2808.98|2808.98|2808.7|2808.7|0
1655825000000|2022-06-21 15:23:20|2808.43|2808.43|2808.33|2808.33|2808.43|2808.43|2808.33|2808.33|0
1655825010000|2022-06-21 15:23:30|2808.17|2808.17|2808.17|2808.17|2808.17|2808.17|2808.17|2808.17|0
1655825020000|2022-06-21 15:23:40|2808.07|2808.07|2807.75|2807.75|2808.07|2808.07|2807.75|2807.75|0
1655825040000|2022-06-21 15:24:00|2807.67|2807.67|2807.5|2807.5|2807.67|2807.67|2807.5|2807.5|0
1655825050000|2022-06-21 15:24:10|2807.45|2807.45|2807.45|2807.45|2807.45|2807.45|2807.45|2807.45|0
1655825060000|2022-06-21 15:24:20|2807.35|2807.35|2807.27|2807.27|2807.35|2807.35|2807.27|2807.27|0
1655825070000|2022-06-21 15:24:30|2807.02|2807.02|2807.02|2807.02|2807.02|2807.02|2807.02|2807.02|0
1655825080000|2022-06-21 15:24:40|2806.69|2806.69|2806.5|2806.5|2806.69|2806.69|2806.5|2806.5|0
1655825090000|2022-06-21 15:24:50|2806.37|2806.37|2806.37|2806.37|2806.37|2806.37|2806.25|2806.25|0
1655825100000|2022-06-21 15:25:00|2806.41|2806.41|2806.73|2806.73|2806.73|2806.73|2806.2|2806.2|0
1655825110000|2022-06-21 15:25:10|2806.99|2806.99|2807.2|2807.2|2807.37|2807.37|2806.99|2806.99|0
1655825140000|2022-06-21 15:25:40|2807.31|2807.31|2807.58|2807.58|2807.58|2807.58|2807.31|2807.31|0
1655825150000|2022-06-21 15:25:50|2807.68|2807.68|2807.71|2807.71|2807.71|2807.71|2807.58|2807.58|0
1655825170000|2022-06-21 15:26:10|2807.94|2807.94|2807.98|2807.98|2807.98|2807.98|2807.94|2807.94|0
1655825180000|2022-06-21 15:26:20|2808.3|2808.3|2808.36|2808.36|2808.36|2808.36|2808.3|2808.3|0
1655825190000|2022-06-21 15:26:30|2808.53|2808.53|2808.53|2808.53|2808.53|2808.53|2808.53|2808.53|0
1655825200000|2022-06-21 15:26:40|2808.46|2808.46|2808.46|2808.46|2808.46|2808.46|2808.38|2808.38|0
1655825210000|2022-06-21 15:26:50|2808.52|2808.52|2808.69|2808.69|2808.69|2808.69|2808.52|2808.52|0
1655825220000|2022-06-21 15:27:00|2808.81|2808.81|2808.63|2808.63|2808.81|2808.81|2808.63|2808.63|0
1655825230000|2022-06-21 15:27:10|2808.82|2808.82|2808.82|2808.82|2808.82|2808.82|2808.82|2808.82|0
1655825240000|2022-06-21 15:27:20|2808.7|2808.7|2808.7|2808.7|2808.7|2808.7|2808.7|2808.7|0
1655825250000|2022-06-21 15:27:30|2808.65|2808.65|2808.52|2808.52|2808.65|2808.65|2808.52|2808.52|0
1655825260000|2022-06-21 15:27:40|2808.43|2808.43|2808.53|2808.53|2808.53|2808.53|2808.43|2808.43|0
1655825270000|2022-06-21 15:27:50|2808.42|2808.42|2808.68|2808.68|2808.68|2808.68|2808.42|2808.42|0
1655825280000|2022-06-21 15:28:00|2808.78|2808.78|2808.89|2808.89|2808.89|2808.89|2808.78|2808.78|0
1655825290000|2022-06-21 15:28:10|2808.82|2808.82|2808.74|2808.74|2808.85|2808.85|2808.74|2808.74|0
1655825300000|2022-06-21 15:28:20|2808.81|2808.81|2808.81|2808.81|2808.81|2808.81|2808.81|2808.81|0
1655825310000|2022-06-21 15:28:30|2808.7|2808.7|2809.13|2809.13|2809.13|2809.13|2808.7|2808.7|0
1655825330000|2022-06-21 15:28:50|2809.23|2809.23|2809.2|2809.2|2809.23|2809.23|2809.2|2809.2|0
1655825340000|2022-06-21 15:29:00|2809.1|2809.1|2809.15|2809.15|2809.15|2809.15|2809.04|2809.04|0
1655825350000|2022-06-21 15:29:10|2809.1|2809.1|2809.12|2809.12|2809.18|2809.18|2809.1|2809.1|0
1655825360000|2022-06-21 15:29:20|2809.21|2809.21|2809.17|2809.17|2809.21|2809.21|2809.1|2809.1|0
1655825370000|2022-06-21 15:29:30|2809.27|2809.27|2809.54|2809.54|2809.54|2809.54|2809.22|2809.22|0
1655825380000|2022-06-21 15:29:40|2809.64|2809.64|2809.69|2809.69|2809.74|2809.74|2809.61|2809.61|0
1655825390000|2022-06-21 15:29:50|2809.54|2809.54|2810.33|2810.33|2810.55|2810.55|2809.54|2809.54|0
1655882100000|2022-06-22 07:15:00|2780.86|2780.86|2780.92|2780.92|2780.92|2780.92|2780.86|2780.86|0
1655882110000|2022-06-22 07:15:10|2780.95|2780.95|2782.86|2782.86|2782.86|2782.86|2780.95|2780.95|0
1655882120000|2022-06-22 07:15:20|2783.05|2783.05|2783.2|2783.2|2783.28|2783.28|2783.05|2783.05|0
1655882130000|2022-06-22 07:15:30|2783.4|2783.4|2783.52|2783.52|2783.52|2783.52|2783.4|2783.4|0
1655882140000|2022-06-22 07:15:40|2783.75|2783.75|2783.75|2783.75|2783.75|2783.75|2783.75|2783.75|0
1655882150000|2022-06-22 07:15:50|2783.79|2783.79|2783.79|2783.79|2783.79|2783.79|2783.79|2783.79|0
1655882160000|2022-06-22 07:16:00|2783.56|2783.56|2784|2784|2784|2784|2783.56|2783.56|0
1655882170000|2022-06-22 07:16:10|2784.12|2784.12|2783.68|2783.68|2784.12|2784.12|2783.68|2783.68|0
1655882180000|2022-06-22 07:16:20|2784|2784|2784.62|2784.62|2784.62|2784.62|2784|2784|0
1655882200000|2022-06-22 07:16:40|2784.5|2784.5|2784.5|2784.5|2784.5|2784.5|2784.5|2784.5|0
1655882210000|2022-06-22 07:16:50|2784.63|2784.63|2784.63|2784.63|2784.63|2784.63|2784.63|2784.63|0
1655882220000|2022-06-22 07:17:00|2784.25|2784.25|2784.17|2784.17|2784.25|2784.25|2783.86|2783.86|0
1655882230000|2022-06-22 07:17:10|2783.87|2783.87|2784.39|2784.39|2784.39|2784.39|2783.87|2783.87|0
1655882240000|2022-06-22 07:17:20|2784.29|2784.29|2783.98|2783.98|2784.29|2784.29|2783.85|2783.85|0
1655882250000|2022-06-22 07:17:30|2784.05|2784.05|2784.05|2784.05|2784.05|2784.05|2784.05|2784.05|0
1655882260000|2022-06-22 07:17:40|2784.27|2784.27|2784.27|2784.27|2784.27|2784.27|2784.27|2784.27|0
1655882270000|2022-06-22 07:17:50|2784.15|2784.15|2784.23|2784.23|2784.23|2784.23|2784.15|2784.15|0
1655882280000|2022-06-22 07:18:00|2784.26|2784.26|2784.51|2784.51|2784.51|2784.51|2784.26|2784.26|0
1655882290000|2022-06-22 07:18:10|2784.61|2784.61|2784.61|2784.61|2784.61|2784.61|2784.61|2784.61|0
1655882300000|2022-06-22 07:18:20|2784.65|2784.65|2784.9|2784.9|2784.9|2784.9|2784.65|2784.65|0
1655882310000|2022-06-22 07:18:30|2784.95|2784.95|2785.31|2785.31|2785.31|2785.31|2784.95|2784.95|0
1655882320000|2022-06-22 07:18:40|2785.12|2785.12|2784.99|2784.99|2785.12|2785.12|2784.99|2784.99|0
1655882340000|2022-06-22 07:19:00|2784.95|2784.95|2784.2|2784.2|2784.95|2784.95|2784.08|2784.08|0
1655882350000|2022-06-22 07:19:10|2784.01|2784.01|2784.19|2784.19|2784.19|2784.19|2784.01|2784.01|0
1655882370000|2022-06-22 07:19:30|2783.85|2783.85|2783.28|2783.28|2783.85|2783.85|2783.2|2783.2|0
1655882380000|2022-06-22 07:19:40|2782.51|2782.51|2780.96|2780.96|2782.51|2782.51|2780.96|2780.96|0
1655882400000|2022-06-22 07:20:00|2780.71|2780.71|2776.98|2776.98|2780.71|2780.71|2776.98|2776.98|0
1655882410000|2022-06-22 07:20:10|2776.79|2776.79|2777.11|2777.11|2777.21|2777.21|2776.79|2776.79|0
1655882420000|2022-06-22 07:20:20|2777.18|2777.18|2777.18|2777.18|2777.18|2777.18|2777.18|2777.18|0
1655882440000|2022-06-22 07:20:40|2777.51|2777.51|2777.87|2777.87|2777.87|2777.87|2777.51|2777.51|0
1655882450000|2022-06-22 07:20:50|2777.78|2777.78|2777.98|2777.98|2777.98|2777.98|2777.61|2777.61|0
1655882470000|2022-06-22 07:21:10|2777.95|2777.95|2777.37|2777.37|2777.95|2777.95|2777.37|2777.37|0
1655882480000|2022-06-22 07:21:20|2777.27|2777.27|2777.32|2777.32|2777.32|2777.32|2777.27|2777.27|0
1655882490000|2022-06-22 07:21:30|2777.51|2777.51|2777.51|2777.51|2777.51|2777.51|2777.51|2777.51|0
1655882500000|2022-06-22 07:21:40|2777.6|2777.6|2777.6|2777.6|2777.6|2777.6|2777.6|2777.6|0
1655882520000|2022-06-22 07:22:00|2777.64|2777.64|2776.95|2776.95|2777.64|2777.64|2776.95|2776.95|0
1655882530000|2022-06-22 07:22:10|2776.93|2776.93|2776.56|2776.56|2776.93|2776.93|2776.56|2776.56|0
1655882540000|2022-06-22 07:22:20|2776.47|2776.47|2776.24|2776.24|2776.47|2776.47|2776.16|2776.16|0
1655882550000|2022-06-22 07:22:30|2776.33|2776.33|2776.03|2776.03|2776.44|2776.44|2776.03|2776.03|0
1655882560000|2022-06-22 07:22:40|2775.9|2775.9|2775.9|2775.9|2775.9|2775.9|2775.9|2775.9|0
1655882580000|2022-06-22 07:23:00|2775.78|2775.78|2775.69|2775.69|2775.88|2775.88|2775.64|2775.64|0
1655882650000|2022-06-22 07:24:10|2775.58|2775.58|2775.57|2775.57|2775.69|2775.69|2775.57|2775.57|0
1655882660000|2022-06-22 07:24:20|2775.5|2775.5|2775.3|2775.3|2775.5|2775.5|2775.3|2775.3|0
1655882680000|2022-06-22 07:24:40|2775.42|2775.42|2775.7|2775.7|2775.7|2775.7|2775.42|2775.42|0
1655882690000|2022-06-22 07:24:50|2776.7|2776.7|2777.23|2777.23|2777.29|2777.29|2776.7|2776.7|0
1655882700000|2022-06-22 07:25:00|2777.48|2777.48|2775.89|2775.89|2777.48|2777.48|2775.89|2775.89|0
1655882710000|2022-06-22 07:25:10|2775.74|2775.74|2775.7|2775.7|2775.74|2775.74|2775.42|2775.42|0
1655882720000|2022-06-22 07:25:20|2775.9|2775.9|2777.46|2777.46|2777.46|2777.46|2775.9|2775.9|0
1655882730000|2022-06-22 07:25:30|2777.52|2777.52|2777.52|2777.52|2777.52|2777.52|2777.52|2777.52|0
1655882750000|2022-06-22 07:25:50|2778.02|2778.02|2778.09|2778.09|2778.09|2778.09|2778.02|2778.02|0
1655882770000|2022-06-22 07:26:10|2778.44|2778.44|2778.61|2778.61|2778.61|2778.61|2778.31|2778.31|0
1655882780000|2022-06-22 07:26:20|2778.47|2778.47|2778.45|2778.45|2778.47|2778.47|2778.45|2778.45|0
1655882800000|2022-06-22 07:26:40|2778.33|2778.33|2778.33|2778.33|2778.33|2778.33|2778.33|2778.33|0
1655882810000|2022-06-22 07:26:50|2778.04|2778.04|2777.99|2777.99|2778.04|2778.04|2777.99|2777.99|0
1655882820000|2022-06-22 07:27:00|2778.11|2778.11|2777.99|2777.99|2778.24|2778.24|2777.99|2777.99|0
1655882830000|2022-06-22 07:27:10|2778.11|2778.11|2777.99|2777.99|2778.11|2778.11|2777.99|2777.99|0
1655882840000|2022-06-22 07:27:20|2778.11|2778.11|2778.11|2778.11|2778.11|2778.11|2778.11|2778.11|0
1655882850000|2022-06-22 07:27:30|2778.4|2778.4|2778.47|2778.47|2778.47|2778.47|2778.4|2778.4|0
1655882880000|2022-06-22 07:28:00|2778.49|2778.49|2778.69|2778.69|2778.69|2778.69|2778.49|2778.49|0
1655882890000|2022-06-22 07:28:10|2778.88|2778.88|2778.64|2778.64|2778.88|2778.88|2778.64|2778.64|0
1655882900000|2022-06-22 07:28:20|2778.79|2778.79|2779.67|2779.67|2779.67|2779.67|2778.79|2778.79|0
1655882910000|2022-06-22 07:28:30|2779.58|2779.58|2779.87|2779.87|2779.87|2779.87|2779.58|2779.58|0
1655882920000|2022-06-22 07:28:40|2779.92|2779.92|2780.11|2780.11|2780.11|2780.11|2779.92|2779.92|0
1655882930000|2022-06-22 07:28:50|2780.19|2780.19|2780.19|2780.19|2780.19|2780.19|2780.19|2780.19|0
1655882940000|2022-06-22 07:29:00|2779.7|2779.7|2779.49|2779.49|2779.7|2779.7|2779.49|2779.49|0
1655882960000|2022-06-22 07:29:20|2778.86|2778.86|2778.86|2778.86|2778.86|2778.86|2778.86|2778.86|0
1655882970000|2022-06-22 07:29:30|2779.16|2779.16|2779.16|2779.16|2779.16|2779.16|2779.16|2779.16|0
1655882980000|2022-06-22 07:29:40|2779.49|2779.49|2779.49|2779.49|2779.49|2779.49|2779.49|2779.49|0
1655882990000|2022-06-22 07:29:50|2779.6|2779.6|2779.85|2779.85|2779.85|2779.85|2779.6|2779.6|0
1655883000000|2022-06-22 07:30:00|2779.95|2779.95|2778.56|2778.56|2780.03|2780.03|2778.56|2778.56|0
1655883030000|2022-06-22 07:30:30|2778.39|2778.39|2778.3|2778.3|2778.39|2778.39|2778.3|2778.3|0
1655883050000|2022-06-22 07:30:50|2778.24|2778.24|2777.81|2777.81|2778.24|2778.24|2777.69|2777.69|0
1655883060000|2022-06-22 07:31:00|2777.86|2777.86|2777.86|2777.86|2777.86|2777.86|2777.86|2777.86|0
1655883070000|2022-06-22 07:31:10|2777.98|2777.98|2778.3|2778.3|2778.3|2778.3|2777.98|2777.98|0
1655883080000|2022-06-22 07:31:20|2778.4|2778.4|2778.4|2778.4|2778.4|2778.4|2778.4|2778.4|0
1655883090000|2022-06-22 07:31:30|2778.77|2778.77|2778.77|2778.77|2778.77|2778.77|2778.77|2778.77|0
1655883120000|2022-06-22 07:32:00|2778.71|2778.71|2778.71|2778.71|2778.71|2778.71|2778.71|2778.71|0
1655883130000|2022-06-22 07:32:10|2779.08|2779.08|2779.37|2779.37|2779.37|2779.37|2779.08|2779.08|0
1655883140000|2022-06-22 07:32:20|2779.58|2779.58|2780.33|2780.33|2780.48|2780.48|2779.58|2779.58|0
1655883150000|2022-06-22 07:32:30|2780.44|2780.44|2780.65|2780.65|2780.65|2780.65|2780.44|2780.44|0
1655883160000|2022-06-22 07:32:40|2780.76|2780.76|2780.76|2780.76|2780.76|2780.76|2780.76|2780.76|0
1655883170000|2022-06-22 07:32:50|2780.96|2780.96|2781.02|2781.02|2781.02|2781.02|2780.96|2780.96|0
1655883180000|2022-06-22 07:33:00|2781.16|2781.16|2781.85|2781.85|2781.85|2781.85|2781.16|2781.16|0
1655883190000|2022-06-22 07:33:10|2781.72|2781.72|2781.91|2781.91|2781.91|2781.91|2781.72|2781.72|0
1655883220000|2022-06-22 07:33:40|2782.1|2782.1|2782.17|2782.17|2782.17|2782.17|2782.1|2782.1|0
1655883230000|2022-06-22 07:33:50|2782.37|2782.37|2782.37|2782.37|2782.37|2782.37|2782.37|2782.37|0
1655883240000|2022-06-22 07:34:00|2783.05|2783.05|2783.12|2783.12|2783.12|2783.12|2783.05|2783.05|0
1655883260000|2022-06-22 07:34:20|2783.03|2783.03|2783.03|2783.03|2783.03|2783.03|2783.03|2783.03|0
1655883300000|2022-06-22 07:35:00|2783.15|2783.15|2783.15|2783.15|2783.15|2783.15|2783.15|2783.15|0
1655883330000|2022-06-22 07:35:30|2783.25|2783.25|2783.54|2783.54|2783.54|2783.54|2783.25|2783.25|0
1655883340000|2022-06-22 07:35:40|2783.58|2783.58|2783.54|2783.54|2783.58|2783.58|2783.54|2783.54|0
1655883350000|2022-06-22 07:35:50|2783.44|2783.44|2783.44|2783.44|2783.44|2783.44|2783.44|2783.44|0
1655883380000|2022-06-22 07:36:20|2783.25|2783.25|2783.25|2783.25|2783.25|2783.25|2783.25|2783.25|0
1655883400000|2022-06-22 07:36:40|2782.71|2782.71|2782.19|2782.19|2782.71|2782.71|2782.19|2782.19|0
1655883410000|2022-06-22 07:36:50|2782.24|2782.24|2782.67|2782.67|2782.67|2782.67|2782.24|2782.24|0
1655883430000|2022-06-22 07:37:10|2782.87|2782.87|2783.06|2783.06|2783.06|2783.06|2782.87|2782.87|0
1655883450000|2022-06-22 07:37:30|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|0
1655883460000|2022-06-22 07:37:40|2783.18|2783.18|2783.56|2783.56|2783.56|2783.56|2783.18|2783.18|0
1655883470000|2022-06-22 07:37:50|2783.46|2783.46|2783.46|2783.46|2783.46|2783.46|2783.46|2783.46|0
1655883480000|2022-06-22 07:38:00|2783.59|2783.59|2783.72|2783.72|2783.72|2783.72|2783.59|2783.59|0
1655883490000|2022-06-22 07:38:10|2783.59|2783.59|2783.59|2783.59|2783.59|2783.59|2783.59|2783.59|0
1655883500000|2022-06-22 07:38:20|2783.4|2783.4|2783.4|2783.4|2783.4|2783.4|2783.4|2783.4|0
1655883510000|2022-06-22 07:38:30|2783.77|2783.77|2783.77|2783.77|2783.77|2783.77|2783.77|2783.77|0
1655883520000|2022-06-22 07:38:40|2783.74|2783.74|2784.06|2784.06|2784.06|2784.06|2783.74|2783.74|0
1655883530000|2022-06-22 07:38:50|2783.96|2783.96|2783.87|2783.87|2783.96|2783.96|2783.83|2783.83|0
1655883540000|2022-06-22 07:39:00|2784.4|2784.4|2784.36|2784.36|2784.4|2784.4|2784.36|2784.36|0
1655883580000|2022-06-22 07:39:40|2784.61|2784.61|2784.61|2784.61|2784.61|2784.61|2784.61|2784.61|0
1655883590000|2022-06-22 07:39:50|2784.93|2784.93|2785.3|2785.3|2785.3|2785.3|2784.93|2784.93|0
1655883600000|2022-06-22 07:40:00|2785.43|2785.43|2785.47|2785.47|2785.47|2785.47|2785.43|2785.43|0
1655883610000|2022-06-22 07:40:10|2785.86|2785.86|2785.99|2785.99|2785.99|2785.99|2785.86|2785.86|0
1655883620000|2022-06-22 07:40:20|2786.08|2786.08|2785.4|2785.4|2786.08|2786.08|2785.4|2785.4|0
1655883640000|2022-06-22 07:40:40|2785.46|2785.46|2785.56|2785.56|2785.66|2785.66|2785.46|2785.46|0
1655883670000|2022-06-22 07:41:10|2785.69|2785.69|2785.69|2785.69|2785.69|2785.69|2785.69|2785.69|0
1655883680000|2022-06-22 07:41:20|2785.65|2785.65|2785.01|2785.01|2785.65|2785.65|2785.01|2785.01|0
1655883690000|2022-06-22 07:41:30|2785.05|2785.05|2785.05|2785.05|2785.05|2785.05|2785.05|2785.05|0
1655883710000|2022-06-22 07:41:50|2785.14|2785.14|2785.05|2785.05|2785.14|2785.14|2785.05|2785.05|0
1655883720000|2022-06-22 07:42:00|2785.24|2785.24|2785.15|2785.15|2785.24|2785.24|2785.15|2785.15|0
1655883730000|2022-06-22 07:42:10|2785.22|2785.22|2785.22|2785.22|2785.22|2785.22|2785.22|2785.22|0
1655883750000|2022-06-22 07:42:30|2785.72|2785.72|2785.82|2785.82|2785.82|2785.82|2785.72|2785.72|0
1655883760000|2022-06-22 07:42:40|2785.89|2785.89|2786.16|2786.16|2786.16|2786.16|2785.89|2785.89|0
1655883780000|2022-06-22 07:43:00|2786.22|2786.22|2786|2786|2786.22|2786.22|2785.97|2785.97|0
1655883790000|2022-06-22 07:43:10|2785.75|2785.75|2785.75|2785.75|2785.75|2785.75|2785.75|2785.75|0
1655883800000|2022-06-22 07:43:20|2786.04|2786.04|2786.18|2786.18|2786.18|2786.18|2786.04|2786.04|0
1655883830000|2022-06-22 07:43:50|2786.28|2786.28|2786.37|2786.37|2786.37|2786.37|2786.28|2786.28|0
1655883840000|2022-06-22 07:44:00|2786.27|2786.27|2786.43|2786.43|2786.8|2786.8|2786.27|2786.27|0
1655883850000|2022-06-22 07:44:10|2786.37|2786.37|2786.17|2786.17|2786.37|2786.37|2786.17|2786.17|0
1655883860000|2022-06-22 07:44:20|2785.99|2785.99|2786.12|2786.12|2786.12|2786.12|2785.99|2785.99|0
1655883870000|2022-06-22 07:44:30|2786.04|2786.04|2786.04|2786.04|2786.04|2786.04|2786.04|2786.04|0
1655883890000|2022-06-22 07:44:50|2785.98|2785.98|2785.98|2785.98|2785.98|2785.98|2785.98|2785.98|0
1655883900000|2022-06-22 07:45:00|2785.9|2785.9|2785.9|2785.9|2785.9|2785.9|2785.9|2785.9|0
1655883930000|2022-06-22 07:45:30|2786.03|2786.03|2786.03|2786.03|2786.03|2786.03|2786.03|2786.03|0
1655883960000|2022-06-22 07:46:00|2785.9|2785.9|2786.02|2786.02|2786.02|2786.02|2785.9|2785.9|0
1655883970000|2022-06-22 07:46:10|2786.64|2786.64|2786.72|2786.72|2786.72|2786.72|2786.64|2786.64|0
1655883980000|2022-06-22 07:46:20|2786.91|2786.91|2786.91|2786.91|2786.91|2786.91|2786.91|2786.91|0
1655883990000|2022-06-22 07:46:30|2786.79|2786.79|2786.79|2786.79|2786.79|2786.79|2786.79|2786.79|0
1655884000000|2022-06-22 07:46:40|2786.56|2786.56|2786.47|2786.47|2786.56|2786.56|2786.47|2786.47|0
1655884010000|2022-06-22 07:46:50|2786.34|2786.34|2786.19|2786.19|2786.34|2786.34|2786.19|2786.19|0
1655884020000|2022-06-22 07:47:00|2786.12|2786.12|2785.54|2785.54|2786.12|2786.12|2785.54|2785.54|0
1655884030000|2022-06-22 07:47:10|2786.29|2786.29|2786.29|2786.29|2786.29|2786.29|2786.29|2786.29|0
1655884060000|2022-06-22 07:47:40|2785.67|2785.67|2785.4|2785.4|2785.67|2785.67|2785.4|2785.4|0
1655884070000|2022-06-22 07:47:50|2785.28|2785.28|2785.28|2785.28|2785.28|2785.28|2785.28|2785.28|0
1655884080000|2022-06-22 07:48:00|2785.16|2785.16|2785.16|2785.16|2785.16|2785.16|2785.16|2785.16|0
1655884090000|2022-06-22 07:48:10|2785.03|2785.03|2784.89|2784.89|2785.03|2785.03|2784.89|2784.89|0
1655884130000|2022-06-22 07:48:50|2784.64|2784.64|2783.6|2783.6|2784.64|2784.64|2783.6|2783.6|0
1655884140000|2022-06-22 07:49:00|2783.5|2783.5|2783.33|2783.33|2783.5|2783.5|2783.33|2783.33|0
1655884160000|2022-06-22 07:49:20|2783.43|2783.43|2783.07|2783.07|2783.43|2783.43|2783.07|2783.07|0
1655884170000|2022-06-22 07:49:30|2783.17|2783.17|2783.12|2783.12|2783.17|2783.17|2783.12|2783.12|0
1655884180000|2022-06-22 07:49:40|2783.34|2783.34|2783.75|2783.75|2783.75|2783.75|2783.34|2783.34|0
1655884190000|2022-06-22 07:49:50|2783.85|2783.85|2783.81|2783.81|2783.85|2783.85|2783.81|2783.81|0
1655884200000|2022-06-22 07:50:00|2784.03|2784.03|2784.08|2784.08|2784.23|2784.23|2784.03|2784.03|0
1655884220000|2022-06-22 07:50:20|2784.27|2784.27|2784.97|2784.97|2784.97|2784.97|2784.27|2784.27|0
1655884230000|2022-06-22 07:50:30|2784.87|2784.87|2784.87|2784.87|2784.87|2784.87|2784.87|2784.87|0
1655884240000|2022-06-22 07:50:40|2784.99|2784.99|2785.54|2785.54|2785.54|2785.54|2784.99|2784.99|0
1655884260000|2022-06-22 07:51:00|2785.66|2785.66|2785.56|2785.56|2785.66|2785.66|2785.56|2785.56|0
1655884280000|2022-06-22 07:51:20|2785.42|2785.42|2785.44|2785.44|2785.44|2785.44|2785.17|2785.17|0
1655884290000|2022-06-22 07:51:30|2785.49|2785.49|2785.69|2785.69|2785.69|2785.69|2785.49|2785.49|0
1655884320000|2022-06-22 07:52:00|2785.76|2785.76|2785.76|2785.76|2785.76|2785.76|2785.76|2785.76|0
1655884330000|2022-06-22 07:52:10|2785.59|2785.59|2785.48|2785.48|2785.59|2785.59|2785.36|2785.36|0
1655884350000|2022-06-22 07:52:30|2785.73|2785.73|2785.98|2785.98|2785.98|2785.98|2785.73|2785.73|0
1655884360000|2022-06-22 07:52:40|2785.86|2785.86|2785.86|2785.86|2785.86|2785.86|2785.86|2785.86|0
1655884370000|2022-06-22 07:52:50|2785.95|2785.95|2785.95|2785.95|2785.95|2785.95|2785.95|2785.95|0
1655884380000|2022-06-22 07:53:00|2785.8|2785.8|2785.8|2785.8|2785.8|2785.8|2785.8|2785.8|0
1655884390000|2022-06-22 07:53:10|2785.73|2785.73|2785.73|2785.73|2785.73|2785.73|2785.73|2785.73|0
1655884420000|2022-06-22 07:53:40|2785.8|2785.8|2785.8|2785.8|2785.8|2785.8|2785.8|2785.8|0
1655884430000|2022-06-22 07:53:50|2785.64|2785.64|2785.64|2785.64|2785.64|2785.64|2785.64|2785.64|0
1655884440000|2022-06-22 07:54:00|2785.6|2785.6|2785.6|2785.6|2785.6|2785.6|2785.6|2785.6|0
1655884450000|2022-06-22 07:54:10|2785.21|2785.21|2785.41|2785.41|2785.41|2785.41|2785.09|2785.09|0
1655884460000|2022-06-22 07:54:20|2784.83|2784.83|2784.91|2784.91|2784.91|2784.91|2784.83|2784.83|0
1655884480000|2022-06-22 07:54:40|2784.84|2784.84|2785.41|2785.41|2785.41|2785.41|2784.84|2784.84|0
1655884490000|2022-06-22 07:54:50|2785.48|2785.48|2785.57|2785.57|2785.64|2785.64|2785.48|2785.48|0
1655884500000|2022-06-22 07:55:00|2785.72|2785.72|2786.48|2786.48|2786.48|2786.48|2785.72|2785.72|0
1655884510000|2022-06-22 07:55:10|2786.43|2786.43|2786.69|2786.69|2786.69|2786.69|2786.43|2786.43|0
1655884530000|2022-06-22 07:55:30|2786.76|2786.76|2786.78|2786.78|2786.78|2786.78|2786.76|2786.76|0
1655884540000|2022-06-22 07:55:40|2786.53|2786.53|2786.37|2786.37|2786.53|2786.53|2786.37|2786.37|0
1655884550000|2022-06-22 07:55:50|2786.47|2786.47|2786.42|2786.42|2786.47|2786.47|2786.42|2786.42|0
1655884560000|2022-06-22 07:56:00|2786.49|2786.49|2786.67|2786.67|2786.67|2786.67|2786.49|2786.49|0
1655884570000|2022-06-22 07:56:10|2786.88|2786.88|2789.12|2789.12|2789.12|2789.12|2786.88|2786.88|0
1655884590000|2022-06-22 07:56:30|2789.28|2789.28|2789.12|2789.12|2789.28|2789.28|2789.12|2789.12|0
1655884600000|2022-06-22 07:56:40|2788.96|2788.96|2788.96|2788.96|2788.96|2788.96|2788.96|2788.96|0
1655884610000|2022-06-22 07:56:50|2789.03|2789.03|2789.03|2789.03|2789.03|2789.03|2789.03|2789.03|0
1655884620000|2022-06-22 07:57:00|2788.92|2788.92|2788.92|2788.92|2788.92|2788.92|2788.92|2788.92|0
1655884630000|2022-06-22 07:57:10|2789.02|2789.02|2789.02|2789.02|2789.02|2789.02|2789.02|2789.02|0
1655884640000|2022-06-22 07:57:20|2789.11|2789.11|2789.18|2789.18|2789.18|2789.18|2789.11|2789.11|0
1655884650000|2022-06-22 07:57:30|2789.09|2789.09|2788.94|2788.94|2789.09|2789.09|2788.94|2788.94|0
1655884660000|2022-06-22 07:57:40|2788.81|2788.81|2788.72|2788.72|2788.81|2788.81|2788.72|2788.72|0
1655884680000|2022-06-22 07:58:00|2788.85|2788.85|2788.77|2788.77|2788.85|2788.85|2788.77|2788.77|0
1655884690000|2022-06-22 07:58:10|2789.09|2789.09|2789.22|2789.22|2789.22|2789.22|2789.09|2789.09|0
1655884700000|2022-06-22 07:58:20|2789.09|2789.09|2789.09|2789.09|2789.09|2789.09|2789.09|2789.09|0
1655884730000|2022-06-22 07:58:50|2788.73|2788.73|2788.58|2788.58|2788.73|2788.73|2788.58|2788.58|0
1655884750000|2022-06-22 07:59:10|2788.51|2788.51|2788.57|2788.57|2788.57|2788.57|2788.51|2788.51|0
1655884760000|2022-06-22 07:59:20|2788.68|2788.68|2788.3|2788.3|2788.68|2788.68|2788.3|2788.3|0
1655884790000|2022-06-22 07:59:50|2788.44|2788.44|2788.29|2788.29|2788.44|2788.44|2787.99|2787.99|0
1655884800000|2022-06-22 08:00:00|2787.92|2787.92|2787.4|2787.4|2787.92|2787.92|2787.3|2787.3|0
1655884810000|2022-06-22 08:00:10|2787.47|2787.47|2787.59|2787.59|2787.59|2787.59|2787.47|2787.47|0
1655884820000|2022-06-22 08:00:20|2787.51|2787.51|2787.51|2787.51|2787.51|2787.51|2787.51|2787.51|0
1655884830000|2022-06-22 08:00:30|2787.59|2787.59|2787.23|2787.23|2787.59|2787.59|2787.23|2787.23|0
1655884860000|2022-06-22 08:01:00|2787.32|2787.32|2787.32|2787.32|2787.32|2787.32|2787.32|2787.32|0
1655884870000|2022-06-22 08:01:10|2787.49|2787.49|2787.49|2787.49|2787.49|2787.49|2787.49|2787.49|0
1655884880000|2022-06-22 08:01:20|2788.03|2788.03|2788.11|2788.11|2788.11|2788.11|2788.03|2788.03|0
1655884900000|2022-06-22 08:01:40|2788.14|2788.14|2787.64|2787.64|2788.14|2788.14|2787.64|2787.64|0
1655884910000|2022-06-22 08:01:50|2787.77|2787.77|2787.77|2787.77|2787.77|2787.77|2787.77|2787.77|0
1655884920000|2022-06-22 08:02:00|2787.27|2787.27|2787.27|2787.27|2787.27|2787.27|2787.27|2787.27|0
1655884930000|2022-06-22 08:02:10|2787.06|2787.06|2786.89|2786.89|2787.06|2787.06|2786.85|2786.85|0
1655884940000|2022-06-22 08:02:20|2786.95|2786.95|2784.77|2784.77|2786.95|2786.95|2784.77|2784.77|0
1655884950000|2022-06-22 08:02:30|2784.63|2784.63|2784.33|2784.33|2784.63|2784.63|2784.33|2784.33|0
1655884960000|2022-06-22 08:02:40|2784.36|2784.36|2784.36|2784.36|2784.36|2784.36|2784.36|2784.36|0
1655884970000|2022-06-22 08:02:50|2784.25|2784.25|2784.25|2784.25|2784.25|2784.25|2784.25|2784.25|0
1655884980000|2022-06-22 08:03:00|2784.08|2784.08|2782.58|2782.58|2784.08|2784.08|2782.58|2782.58|0
1655884990000|2022-06-22 08:03:10|2782.49|2782.49|2782.4|2782.4|2782.71|2782.71|2782.4|2782.4|0
1655885000000|2022-06-22 08:03:20|2782.3|2782.3|2781.61|2781.61|2782.3|2782.3|2781.58|2781.58|0
1655885010000|2022-06-22 08:03:30|2781.72|2781.72|2781.61|2781.61|2781.72|2781.72|2781.61|2781.61|0
1655885020000|2022-06-22 08:03:40|2781.03|2781.03|2780.98|2780.98|2781.03|2781.03|2780.87|2780.87|0
1655885040000|2022-06-22 08:04:00|2780.96|2780.96|2780.77|2780.77|2780.96|2780.96|2780.77|2780.77|0
1655885050000|2022-06-22 08:04:10|2781.02|2781.02|2781.39|2781.39|2781.39|2781.39|2781.02|2781.02|0
1655885060000|2022-06-22 08:04:20|2781.46|2781.46|2781.32|2781.32|2781.46|2781.46|2781.29|2781.29|0
1655885070000|2022-06-22 08:04:30|2781.51|2781.51|2781.51|2781.51|2781.51|2781.51|2781.51|2781.51|0
1655885080000|2022-06-22 08:04:40|2781.45|2781.45|2781.67|2781.67|2781.67|2781.67|2781.35|2781.35|0
1655885090000|2022-06-22 08:04:50|2781.74|2781.74|2781.74|2781.74|2781.74|2781.74|2781.74|2781.74|0
1655885100000|2022-06-22 08:05:00|2781.81|2781.81|2781.54|2781.54|2781.81|2781.81|2781.54|2781.54|0
1655885110000|2022-06-22 08:05:10|2781.64|2781.64|2781.85|2781.85|2781.85|2781.85|2781.64|2781.64|0
1655885120000|2022-06-22 08:05:20|2781.62|2781.62|2782|2782|2782|2782|2781.62|2781.62|0
1655885150000|2022-06-22 08:05:50|2781.93|2781.93|2781.93|2781.93|2781.93|2781.93|2781.93|2781.93|0
1655885160000|2022-06-22 08:06:00|2781.18|2781.18|2781.18|2781.18|2781.18|2781.18|2781.18|2781.18|0
1655885170000|2022-06-22 08:06:10|2781.72|2781.72|2781.72|2781.72|2781.72|2781.72|2781.72|2781.72|0
1655885180000|2022-06-22 08:06:20|2781.57|2781.57|2781.47|2781.47|2781.57|2781.57|2781.47|2781.47|0
1655885190000|2022-06-22 08:06:30|2781.38|2781.38|2780.82|2780.82|2781.38|2781.38|2780.82|2780.82|0
1655885200000|2022-06-22 08:06:40|2780.74|2780.74|2780.23|2780.23|2780.74|2780.74|2780.23|2780.23|0
1655885210000|2022-06-22 08:06:50|2780.16|2780.16|2780.16|2780.16|2780.16|2780.16|2780.16|2780.16|0
1655885220000|2022-06-22 08:07:00|2780.11|2780.11|2779.98|2779.98|2780.11|2780.11|2779.87|2779.87|0
1655885230000|2022-06-22 08:07:10|2780.04|2780.04|2779.98|2779.98|2780.04|2780.04|2779.93|2779.93|0
1655885240000|2022-06-22 08:07:20|2779.89|2779.89|2779.01|2779.01|2779.89|2779.89|2779.01|2779.01|0
1655885260000|2022-06-22 08:07:40|2778.89|2778.89|2779.14|2779.14|2779.14|2779.14|2778.89|2778.89|0
1655885270000|2022-06-22 08:07:50|2779.28|2779.28|2779.28|2779.28|2779.28|2779.28|2779.28|2779.28|0
1655885280000|2022-06-22 08:08:00|2779.18|2779.18|2778.31|2778.31|2779.18|2779.18|2778.12|2778.12|0
1655885290000|2022-06-22 08:08:10|2778.16|2778.16|2777.78|2777.78|2778.16|2778.16|2777.78|2777.78|0
1655885300000|2022-06-22 08:08:20|2778|2778|2777.85|2777.85|2778|2778|2777.85|2777.85|0
1655885310000|2022-06-22 08:08:30|2777.79|2777.79|2778.65|2778.65|2778.65|2778.65|2777.66|2777.66|0
1655885320000|2022-06-22 08:08:40|2778.74|2778.74|2778.74|2778.74|2778.74|2778.74|2778.74|2778.74|0
1655885340000|2022-06-22 08:09:00|2778.82|2778.82|2778.57|2778.57|2778.82|2778.82|2778.57|2778.57|0
1655885370000|2022-06-22 08:09:30|2778.38|2778.38|2778.38|2778.38|2778.38|2778.38|2778.38|2778.38|0
1655885390000|2022-06-22 08:09:50|2778.9|2778.9|2779.39|2779.39|2779.39|2779.39|2778.9|2778.9|0
1655885400000|2022-06-22 08:10:00|2779.58|2779.58|2779.68|2779.68|2779.68|2779.68|2779.58|2779.58|0
1655885410000|2022-06-22 08:10:10|2779.82|2779.82|2779.99|2779.99|2779.99|2779.99|2779.82|2779.82|0
1655885420000|2022-06-22 08:10:20|2779.62|2779.62|2779.93|2779.93|2779.93|2779.93|2779.62|2779.62|0
1655885430000|2022-06-22 08:10:30|2780.43|2780.43|2780.43|2780.43|2780.43|2780.43|2780.43|2780.43|0
1655885440000|2022-06-22 08:10:40|2780.51|2780.51|2780.68|2780.68|2780.82|2780.82|2780.51|2780.51|0
1655885450000|2022-06-22 08:10:50|2780.77|2780.77|2780.72|2780.72|2780.77|2780.77|2780.65|2780.65|0
1655885470000|2022-06-22 08:11:10|2780.94|2780.94|2780.8|2780.8|2780.94|2780.94|2780.8|2780.8|0
1655885480000|2022-06-22 08:11:20|2780.94|2780.94|2780.94|2780.94|2780.94|2780.94|2780.94|2780.94|0
1655885490000|2022-06-22 08:11:30|2780.87|2780.87|2780.87|2780.87|2780.87|2780.87|2780.87|2780.87|0
1655885500000|2022-06-22 08:11:40|2781.12|2781.12|2781.68|2781.68|2781.68|2781.68|2781.12|2781.12|0
1655885510000|2022-06-22 08:11:50|2781.73|2781.73|2781.96|2781.96|2781.96|2781.96|2781.73|2781.73|0
1655885520000|2022-06-22 08:12:00|2781.88|2781.88|2781.98|2781.98|2781.98|2781.98|2781.88|2781.88|0
1655885530000|2022-06-22 08:12:10|2782.06|2782.06|2782.13|2782.13|2782.13|2782.13|2782.06|2782.06|0
1655885540000|2022-06-22 08:12:20|2782.27|2782.27|2782.41|2782.41|2782.41|2782.41|2782.27|2782.27|0
1655885550000|2022-06-22 08:12:30|2782.7|2782.7|2782.76|2782.76|2782.76|2782.76|2782.7|2782.7|0
1655885570000|2022-06-22 08:12:50|2782.43|2782.43|2782.43|2782.43|2782.43|2782.43|2782.43|2782.43|0
1655885580000|2022-06-22 08:13:00|2782.33|2782.33|2781.9|2781.9|2782.33|2782.33|2781.83|2781.83|0
1655885590000|2022-06-22 08:13:10|2782.05|2782.05|2782.2|2782.2|2782.2|2782.2|2782.05|2782.05|0
1655885600000|2022-06-22 08:13:20|2782.12|2782.12|2782.05|2782.05|2782.12|2782.12|2782.05|2782.05|0
1655885620000|2022-06-22 08:13:40|2783.14|2783.14|2782.89|2782.89|2783.2|2783.2|2782.89|2782.89|0
1655885630000|2022-06-22 08:13:50|2782.94|2782.94|2783.13|2783.13|2783.13|2783.13|2782.94|2782.94|0
1655885650000|2022-06-22 08:14:10|2782.99|2782.99|2782.94|2782.94|2782.99|2782.99|2782.94|2782.94|0
1655885660000|2022-06-22 08:14:20|2782.9|2782.9|2782.9|2782.9|2782.9|2782.9|2782.9|2782.9|0
1655885690000|2022-06-22 08:14:50|2782.73|2782.73|2782.73|2782.73|2782.73|2782.73|2782.73|2782.73|0
1655885700000|2022-06-22 08:15:00|2782.64|2782.64|2781.35|2781.35|2782.64|2782.64|2781.35|2781.35|0
1655885710000|2022-06-22 08:15:10|2781.43|2781.43|2782.55|2782.55|2782.74|2782.74|2781.43|2781.43|0
1655885760000|2022-06-22 08:16:00|2782.47|2782.47|2782.47|2782.47|2782.47|2782.47|2782.47|2782.47|0
1655885780000|2022-06-22 08:16:20|2782.35|2782.35|2782.35|2782.35|2782.35|2782.35|2782.35|2782.35|0
1655885810000|2022-06-22 08:16:50|2782.28|2782.28|2782.28|2782.28|2782.28|2782.28|2782.28|2782.28|0
1655885820000|2022-06-22 08:17:00|2782.15|2782.15|2782.08|2782.08|2782.15|2782.15|2782.08|2782.08|0
1655885830000|2022-06-22 08:17:10|2782.01|2782.01|2782.05|2782.05|2782.05|2782.05|2781.95|2781.95|0
1655885840000|2022-06-22 08:17:20|2781.95|2781.95|2781.85|2781.85|2781.95|2781.95|2781.79|2781.79|0
1655885850000|2022-06-22 08:17:30|2781.78|2781.78|2781.7|2781.7|2781.78|2781.78|2781.63|2781.63|0
1655885880000|2022-06-22 08:18:00|2781.83|2781.83|2781.82|2781.82|2781.83|2781.83|2781.77|2781.77|0
1655885940000|2022-06-22 08:19:00|2781.72|2781.72|2781.72|2781.72|2781.72|2781.72|2781.72|2781.72|0
1655885960000|2022-06-22 08:19:20|2781.86|2781.86|2781.86|2781.86|2781.86|2781.86|2781.86|2781.86|0
1655885970000|2022-06-22 08:19:30|2781.91|2781.91|2781.91|2781.91|2781.91|2781.91|2781.91|2781.91|0
1655885980000|2022-06-22 08:19:40|2781.84|2781.84|2781.74|2781.74|2781.84|2781.84|2781.74|2781.74|0
1655885990000|2022-06-22 08:19:50|2781.59|2781.59|2780.97|2780.97|2781.59|2781.59|2780.97|2780.97|0
1655886030000|2022-06-22 08:20:30|2780.92|2780.92|2780.92|2780.92|2780.92|2780.92|2780.92|2780.92|0
1655886080000|2022-06-22 08:21:20|2780.85|2780.85|2780.85|2780.85|2780.85|2780.85|2780.85|2780.85|0
1655886100000|2022-06-22 08:21:40|2781.61|2781.61|2781.99|2781.99|2781.99|2781.99|2781.61|2781.61|0
1655886120000|2022-06-22 08:22:00|2782.04|2782.04|2782.54|2782.54|2782.54|2782.54|2782.04|2782.04|0
1655886130000|2022-06-22 08:22:10|2783.04|2783.04|2783.43|2783.43|2783.43|2783.43|2783.04|2783.04|0
1655886150000|2022-06-22 08:22:30|2783.46|2783.46|2783.8|2783.8|2783.84|2783.84|2783.46|2783.46|0
1655886160000|2022-06-22 08:22:40|2783.67|2783.67|2783.99|2783.99|2783.99|2783.99|2783.67|2783.67|0
1655886170000|2022-06-22 08:22:50|2784.18|2784.18|2784.31|2784.31|2784.31|2784.31|2784.18|2784.18|0
1655886180000|2022-06-22 08:23:00|2784.45|2784.45|2784.51|2784.51|2784.59|2784.59|2784.45|2784.45|0
1655886200000|2022-06-22 08:23:20|2784.58|2784.58|2784.65|2784.65|2784.65|2784.65|2784.56|2784.56|0
1655886220000|2022-06-22 08:23:40|2784.5|2784.5|2783.49|2783.49|2784.5|2784.5|2783.39|2783.39|0
1655886230000|2022-06-22 08:23:50|2783.34|2783.34|2783.25|2783.25|2783.44|2783.44|2783.25|2783.25|0
1655886250000|2022-06-22 08:24:10|2783.05|2783.05|2782.74|2782.74|2783.2|2783.2|2782.74|2782.74|0
1655886260000|2022-06-22 08:24:20|2782.12|2782.12|2781.86|2781.86|2782.12|2782.12|2781.86|2781.86|0
1655886280000|2022-06-22 08:24:40|2781.79|2781.79|2781.79|2781.79|2781.79|2781.79|2781.79|2781.79|0
1655886320000|2022-06-22 08:25:20|2781.61|2781.61|2781.61|2781.61|2781.61|2781.61|2781.61|2781.61|0
1655886390000|2022-06-22 08:26:30|2781.79|2781.79|2781.79|2781.79|2781.79|2781.79|2781.79|2781.79|0
1655886400000|2022-06-22 08:26:40|2782.28|2782.28|2784.02|2784.02|2784.02|2784.02|2782.28|2782.28|0
1655886410000|2022-06-22 08:26:50|2784.08|2784.08|2783.84|2783.84|2784.08|2784.08|2783.84|2783.84|0
1655886420000|2022-06-22 08:27:00|2783.71|2783.71|2783.71|2783.71|2783.71|2783.71|2783.71|2783.71|0
1655886460000|2022-06-22 08:27:40|2783.81|2783.81|2783.81|2783.81|2783.81|2783.81|2783.81|2783.81|0
1655886470000|2022-06-22 08:27:50|2783.85|2783.85|2783.85|2783.85|2783.85|2783.85|2783.85|2783.85|0
1655886490000|2022-06-22 08:28:10|2783.48|2783.48|2783.48|2783.48|2783.48|2783.48|2783.48|2783.48|0
1655886510000|2022-06-22 08:28:30|2783.98|2783.98|2784.1|2784.1|2784.1|2784.1|2783.9|2783.9|0
1655886520000|2022-06-22 08:28:40|2783.96|2783.96|2783.93|2783.93|2783.96|2783.96|2783.93|2783.93|0
1655886540000|2022-06-22 08:29:00|2783.55|2783.55|2783.45|2783.45|2783.55|2783.55|2783.45|2783.45|0
1655886550000|2022-06-22 08:29:10|2783.66|2783.66|2783.91|2783.91|2783.91|2783.91|2783.66|2783.66|0
1655886570000|2022-06-22 08:29:30|2783.84|2783.84|2783.69|2783.69|2783.84|2783.84|2783.69|2783.69|0
1655886580000|2022-06-22 08:29:40|2783.66|2783.66|2783.66|2783.66|2783.66|2783.66|2783.66|2783.66|0
1655886590000|2022-06-22 08:29:50|2783.51|2783.51|2783.51|2783.51|2783.51|2783.51|2783.51|2783.51|0
1655886600000|2022-06-22 08:30:00|2783.56|2783.56|2783.56|2783.56|2783.56|2783.56|2783.56|2783.56|0
1655886640000|2022-06-22 08:30:40|2783.51|2783.51|2783.51|2783.51|2783.51|2783.51|2783.51|2783.51|0
1655886650000|2022-06-22 08:30:50|2783.76|2783.76|2783.76|2783.76|2783.76|2783.76|2783.76|2783.76|0
1655886660000|2022-06-22 08:31:00|2783.71|2783.71|2783.84|2783.84|2783.84|2783.84|2783.61|2783.61|0
1655886690000|2022-06-22 08:31:30|2783.79|2783.79|2783.66|2783.66|2783.79|2783.79|2783.66|2783.66|0
1655886720000|2022-06-22 08:32:00|2783.71|2783.71|2783.69|2783.69|2783.73|2783.73|2783.69|2783.69|0
1655886750000|2022-06-22 08:32:30|2783.76|2783.76|2783.76|2783.76|2783.76|2783.76|2783.76|2783.76|0
1655886760000|2022-06-22 08:32:40|2783.86|2783.86|2783.86|2783.86|2783.86|2783.86|2783.86|2783.86|0
1655886770000|2022-06-22 08:32:50|2784.36|2784.36|2784.36|2784.36|2784.36|2784.36|2784.36|2784.36|0
1655886780000|2022-06-22 08:33:00|2784.26|2784.26|2784.36|2784.36|2784.36|2784.36|2784.26|2784.26|0
1655886790000|2022-06-22 08:33:10|2784.26|2784.26|2784.17|2784.17|2784.26|2784.26|2784.17|2784.17|0
1655886800000|2022-06-22 08:33:20|2784.13|2784.13|2784.13|2784.13|2784.13|2784.13|2784.13|2784.13|0
1655886830000|2022-06-22 08:33:50|2783.98|2783.98|2783.98|2783.98|2783.98|2783.98|2783.98|2783.98|0
1655886840000|2022-06-22 08:34:00|2784.06|2784.06|2784.06|2784.06|2784.06|2784.06|2784.06|2784.06|0
1655886850000|2022-06-22 08:34:10|2783.81|2783.81|2783.81|2783.81|2783.81|2783.81|2783.81|2783.81|0
1655886870000|2022-06-22 08:34:30|2783.75|2783.75|2783.75|2783.75|2783.75|2783.75|2783.75|2783.75|0
1655886900000|2022-06-22 08:35:00|2783.79|2783.79|2783.79|2783.79|2783.79|2783.79|2783.79|2783.79|0
1655886940000|2022-06-22 08:35:40|2783.67|2783.67|2783.67|2783.67|2783.67|2783.67|2783.67|2783.67|0
1655886960000|2022-06-22 08:36:00|2783.63|2783.63|2783.63|2783.63|2783.63|2783.63|2783.63|2783.63|0
1655886970000|2022-06-22 08:36:10|2783.56|2783.56|2783.85|2783.85|2783.85|2783.85|2783.56|2783.56|0
1655886980000|2022-06-22 08:36:20|2784.1|2784.1|2784.24|2784.24|2784.24|2784.24|2784.1|2784.1|0
1655886990000|2022-06-22 08:36:30|2785|2785|2785.05|2785.05|2785.05|2785.05|2784.95|2784.95|0
1655887000000|2022-06-22 08:36:40|2784.96|2784.96|2785.2|2785.2|2785.2|2785.2|2784.84|2784.84|0
1655887010000|2022-06-22 08:36:50|2785.07|2785.07|2785.07|2785.07|2785.07|2785.07|2785.07|2785.07|0
1655887030000|2022-06-22 08:37:10|2785.4|2785.4|2785.62|2785.62|2785.62|2785.62|2785.4|2785.4|0
1655887040000|2022-06-22 08:37:20|2785.54|2785.54|2785.43|2785.43|2785.54|2785.54|2785.43|2785.43|0
1655887070000|2022-06-22 08:37:50|2785.53|2785.53|2785.62|2785.62|2785.62|2785.62|2785.53|2785.53|0
1655887080000|2022-06-22 08:38:00|2785.67|2785.67|2786.16|2786.16|2786.16|2786.16|2785.67|2785.67|0
1655887090000|2022-06-22 08:38:10|2785.89|2785.89|2785.89|2785.89|2785.89|2785.89|2785.89|2785.89|0
1655887110000|2022-06-22 08:38:30|2786.11|2786.11|2786.11|2786.11|2786.11|2786.11|2786.11|2786.11|0
1655887130000|2022-06-22 08:38:50|2785.99|2785.99|2785.94|2785.94|2785.99|2785.99|2785.94|2785.94|0
1655887160000|2022-06-22 08:39:20|2785.9|2785.9|2785.9|2785.9|2785.9|2785.9|2785.9|2785.9|0
1655887180000|2022-06-22 08:39:40|2785.7|2785.7|2785.7|2785.7|2785.7|2785.7|2785.7|2785.7|0
1655887190000|2022-06-22 08:39:50|2785.08|2785.08|2785.08|2785.08|2785.08|2785.08|2785.08|2785.08|0
1655887200000|2022-06-22 08:40:00|2785.04|2785.04|2784.81|2784.81|2785.04|2785.04|2784.81|2784.81|0
1655887210000|2022-06-22 08:40:10|2785.18|2785.18|2785.18|2785.18|2785.18|2785.18|2785.18|2785.18|0
1655887230000|2022-06-22 08:40:30|2785.43|2785.43|2785.43|2785.43|2785.43|2785.43|2785.38|2785.38|0
1655887240000|2022-06-22 08:40:40|2785.58|2785.58|2785.58|2785.58|2785.58|2785.58|2785.58|2785.58|0
1655887260000|2022-06-22 08:41:00|2785.36|2785.36|2785.36|2785.36|2785.36|2785.36|2785.36|2785.36|0
1655887280000|2022-06-22 08:41:20|2785.28|2785.28|2785.16|2785.16|2785.28|2785.28|2785.16|2785.16|0
1655887310000|2022-06-22 08:41:50|2785.08|2785.08|2785.08|2785.08|2785.08|2785.08|2785.08|2785.08|0
1655887320000|2022-06-22 08:42:00|2784.83|2784.83|2784.74|2784.74|2784.83|2784.83|2784.74|2784.74|0
1655887330000|2022-06-22 08:42:10|2784.69|2784.69|2784.76|2784.76|2784.76|2784.76|2784.62|2784.62|0
1655887350000|2022-06-22 08:42:30|2784.54|2784.54|2783.52|2783.52|2784.54|2784.54|2783.43|2783.43|0
1655887360000|2022-06-22 08:42:40|2783.45|2783.45|2783.32|2783.32|2783.45|2783.45|2783.11|2783.11|0
1655887370000|2022-06-22 08:42:50|2782.82|2782.82|2783.11|2783.11|2783.15|2783.15|2782.82|2782.82|0
1655887380000|2022-06-22 08:43:00|2783.21|2783.21|2783.16|2783.16|2783.21|2783.21|2783.16|2783.16|0
1655887390000|2022-06-22 08:43:10|2783.23|2783.23|2783.23|2783.23|2783.23|2783.23|2783.23|2783.23|0
1655887400000|2022-06-22 08:43:20|2783.36|2783.36|2783.61|2783.61|2783.61|2783.61|2783.36|2783.36|0
1655887410000|2022-06-22 08:43:30|2783.66|2783.66|2783.54|2783.54|2783.66|2783.66|2783.54|2783.54|0
1655887420000|2022-06-22 08:43:40|2783.47|2783.47|2783.47|2783.47|2783.47|2783.47|2783.47|2783.47|0
1655887430000|2022-06-22 08:43:50|2783.2|2783.2|2783.29|2783.29|2783.29|2783.29|2783.16|2783.16|0
1655887440000|2022-06-22 08:44:00|2783.25|2783.25|2783.39|2783.39|2783.39|2783.39|2783.25|2783.25|0
1655887450000|2022-06-22 08:44:10|2783.64|2783.64|2783.74|2783.74|2783.74|2783.74|2783.64|2783.64|0
1655887470000|2022-06-22 08:44:30|2783.64|2783.64|2783.74|2783.74|2783.74|2783.74|2783.64|2783.64|0
1655887490000|2022-06-22 08:44:50|2783.57|2783.57|2783.26|2783.26|2783.57|2783.57|2783.26|2783.26|0
1655887500000|2022-06-22 08:45:00|2783.38|2783.38|2783.43|2783.43|2783.43|2783.43|2783.38|2783.38|0
1655887530000|2022-06-22 08:45:30|2783.53|2783.53|2783.03|2783.03|2783.53|2783.53|2783.03|2783.03|0
1655887540000|2022-06-22 08:45:40|2783.14|2783.14|2783.06|2783.06|2783.14|2783.14|2783.06|2783.06|0
1655887560000|2022-06-22 08:46:00|2783.04|2783.04|2783.04|2783.04|2783.04|2783.04|2783.04|2783.04|0
1655887570000|2022-06-22 08:46:10|2783.08|2783.08|2783.21|2783.21|2783.21|2783.21|2783.08|2783.08|0
1655887580000|2022-06-22 08:46:20|2783.11|2783.11|2783.11|2783.11|2783.11|2783.11|2783.11|2783.11|0
1655887650000|2022-06-22 08:47:30|2783.03|2783.03|2783.03|2783.03|2783.03|2783.03|2783.03|2783.03|0
1655887660000|2022-06-22 08:47:40|2783.28|2783.28|2783.28|2783.28|2783.28|2783.28|2783.28|2783.28|0
1655887680000|2022-06-22 08:48:00|2783.18|2783.18|2783.28|2783.28|2783.28|2783.28|2783.18|2783.18|0
1655887740000|2022-06-22 08:49:00|2782.65|2782.65|2782.65|2782.65|2782.65|2782.65|2782.65|2782.65|0
1655887770000|2022-06-22 08:49:30|2782.77|2782.77|2782.77|2782.77|2782.77|2782.77|2782.77|2782.77|0
1655887790000|2022-06-22 08:49:50|2782.73|2782.73|2782.6|2782.6|2782.73|2782.73|2782.6|2782.6|0
1655887800000|2022-06-22 08:50:00|2782.55|2782.55|2782.4|2782.4|2782.55|2782.55|2782.4|2782.4|0
1655887820000|2022-06-22 08:50:20|2782.3|2782.3|2782.38|2782.38|2782.38|2782.38|2782.3|2782.3|0
1655887830000|2022-06-22 08:50:30|2782.47|2782.47|2782.4|2782.4|2782.47|2782.47|2782.4|2782.4|0
1655887840000|2022-06-22 08:50:40|2782.48|2782.48|2782.56|2782.56|2782.56|2782.56|2782.48|2782.48|0
1655887850000|2022-06-22 08:50:50|2782.89|2782.89|2783.43|2783.43|2783.52|2783.52|2782.89|2782.89|0
1655887860000|2022-06-22 08:51:00|2783.31|2783.31|2783.24|2783.24|2783.31|2783.31|2783.24|2783.24|0
1655887870000|2022-06-22 08:51:10|2783.45|2783.45|2783.45|2783.45|2783.45|2783.45|2783.45|2783.45|0
1655887900000|2022-06-22 08:51:40|2783.49|2783.49|2783.49|2783.49|2783.49|2783.49|2783.49|2783.49|0
1655887910000|2022-06-22 08:51:50|2783.41|2783.41|2783.41|2783.41|2783.41|2783.41|2783.41|2783.41|0
1655887920000|2022-06-22 08:52:00|2783.48|2783.48|2783.39|2783.39|2783.48|2783.48|2783.39|2783.39|0
1655887930000|2022-06-22 08:52:10|2783.29|2783.29|2783.36|2783.36|2783.36|2783.36|2783.29|2783.29|0
1655887940000|2022-06-22 08:52:20|2783.42|2783.42|2783.56|2783.56|2783.56|2783.56|2783.42|2783.42|0
1655887980000|2022-06-22 08:53:00|2783.41|2783.41|2783.41|2783.41|2783.41|2783.41|2783.41|2783.41|0
1655887990000|2022-06-22 08:53:10|2783.25|2783.25|2783.25|2783.25|2783.25|2783.25|2783.25|2783.25|0
1655888000000|2022-06-22 08:53:20|2784|2784|2784|2784|2784|2784|2784|2784|0
1655888030000|2022-06-22 08:53:50|2783.88|2783.88|2783.88|2783.88|2783.88|2783.88|2783.88|2783.88|0
1655888040000|2022-06-22 08:54:00|2783.67|2783.67|2783.59|2783.59|2783.73|2783.73|2783.59|2783.59|0
1655888050000|2022-06-22 08:54:10|2783.5|2783.5|2783.5|2783.5|2783.5|2783.5|2783.5|2783.5|0
1655888070000|2022-06-22 08:54:30|2783.45|2783.45|2784|2784|2784|2784|2783.45|2783.45|0
1655888090000|2022-06-22 08:54:50|2784.58|2784.58|2785.26|2785.26|2785.26|2785.26|2784.58|2784.58|0
1655888100000|2022-06-22 08:55:00|2785.21|2785.21|2785.16|2785.16|2785.21|2785.21|2785.16|2785.16|0
1655888120000|2022-06-22 08:55:20|2785.41|2785.41|2785.41|2785.41|2785.41|2785.41|2785.41|2785.41|0
1655888140000|2022-06-22 08:55:40|2785.56|2785.56|2785.56|2785.56|2785.63|2785.63|2785.56|2785.56|0
1655888170000|2022-06-22 08:56:10|2785.19|2785.19|2785.19|2785.19|2785.19|2785.19|2785.19|2785.19|0
1655888180000|2022-06-22 08:56:20|2785.44|2785.44|2785.44|2785.44|2785.44|2785.44|2785.44|2785.44|0
1655888200000|2022-06-22 08:56:40|2785.69|2785.69|2785.81|2785.81|2785.81|2785.81|2785.69|2785.69|0
1655888220000|2022-06-22 08:57:00|2785.98|2785.98|2786.3|2786.3|2786.35|2786.35|2785.98|2785.98|0
1655888230000|2022-06-22 08:57:10|2786.37|2786.37|2786.37|2786.37|2786.37|2786.37|2786.37|2786.37|0
1655888250000|2022-06-22 08:57:30|2786.59|2786.59|2786.59|2786.59|2786.59|2786.59|2786.59|2786.59|0
1655888300000|2022-06-22 08:58:20|2786.74|2786.74|2786.74|2786.74|2786.74|2786.74|2786.74|2786.74|0
1655888310000|2022-06-22 08:58:30|2787|2787|2787|2787|2787|2787|2787|2787|0
1655888320000|2022-06-22 08:58:40|2787.2|2787.2|2787.2|2787.2|2787.2|2787.2|2787.2|2787.2|0
1655888330000|2022-06-22 08:58:50|2786.95|2786.95|2786.95|2786.95|2786.95|2786.95|2786.95|2786.95|0
1655888340000|2022-06-22 08:59:00|2787.03|2787.03|2787.03|2787.03|2787.03|2787.03|2787.03|2787.03|0
1655888380000|2022-06-22 08:59:40|2786.89|2786.89|2786.89|2786.89|2786.89|2786.89|2786.89|2786.89|0
1655888390000|2022-06-22 08:59:50|2786.57|2786.57|2786.45|2786.45|2786.57|2786.57|2786.45|2786.45|0
1655888400000|2022-06-22 09:00:00|2786.35|2786.35|2786.15|2786.15|2786.35|2786.35|2786.05|2786.05|0
1655888420000|2022-06-22 09:00:20|2786.07|2786.07|2785.94|2785.94|2786.07|2786.07|2785.94|2785.94|0
1655888440000|2022-06-22 09:00:40|2785.87|2785.87|2786|2786|2786|2786|2785.87|2785.87|0
1655888450000|2022-06-22 09:00:50|2786.32|2786.32|2786.44|2786.44|2786.44|2786.44|2786.32|2786.32|0
1655888460000|2022-06-22 09:01:00|2786.67|2786.67|2787.72|2787.72|2787.72|2787.72|2786.6|2786.6|0
1655888480000|2022-06-22 09:01:20|2787.75|2787.75|2787.83|2787.83|2787.83|2787.83|2787.75|2787.75|0
1655888510000|2022-06-22 09:01:50|2787.76|2787.76|2787.76|2787.76|2787.76|2787.76|2787.76|2787.76|0
1655888520000|2022-06-22 09:02:00|2787.69|2787.69|2787.44|2787.44|2787.69|2787.69|2787.44|2787.44|0
1655888540000|2022-06-22 09:02:20|2787.56|2787.56|2787.56|2787.56|2787.56|2787.56|2787.56|2787.56|0
1655888590000|2022-06-22 09:03:10|2787.66|2787.66|2787.54|2787.54|2787.66|2787.66|2787.54|2787.54|0
1655888600000|2022-06-22 09:03:20|2787.31|2787.31|2787.31|2787.31|2787.31|2787.31|2787.31|2787.31|0
1655888610000|2022-06-22 09:03:30|2787.22|2787.22|2787.02|2787.02|2787.22|2787.22|2787.02|2787.02|0
1655888620000|2022-06-22 09:03:40|2786.85|2786.85|2786.93|2786.93|2786.93|2786.93|2786.85|2786.85|0
1655888630000|2022-06-22 09:03:50|2787.02|2787.02|2787.02|2787.02|2787.02|2787.02|2787.02|2787.02|0
1655888660000|2022-06-22 09:04:20|2786.83|2786.83|2786.78|2786.78|2786.83|2786.83|2786.78|2786.78|0
1655888670000|2022-06-22 09:04:30|2786.62|2786.62|2786.62|2786.62|2786.62|2786.62|2786.62|2786.62|0
1655888680000|2022-06-22 09:04:40|2785.99|2785.99|2785.79|2785.79|2785.99|2785.99|2785.79|2785.79|0
1655888690000|2022-06-22 09:04:50|2785.69|2785.69|2785.69|2785.69|2785.69|2785.69|2785.69|2785.69|0
1655888700000|2022-06-22 09:05:00|2785.5|2785.5|2785.26|2785.26|2785.5|2785.5|2785.26|2785.26|0
1655888730000|2022-06-22 09:05:30|2785.19|2785.19|2785.1|2785.1|2785.19|2785.19|2785.1|2785.1|0
1655888750000|2022-06-22 09:05:50|2785.18|2785.18|2784.41|2784.41|2785.18|2785.18|2784.41|2784.41|0
1655888760000|2022-06-22 09:06:00|2784.29|2784.29|2783.78|2783.78|2784.29|2784.29|2783.78|2783.78|0
1655888770000|2022-06-22 09:06:10|2783.69|2783.69|2783.51|2783.51|2783.69|2783.69|2783.51|2783.51|0
1655888780000|2022-06-22 09:06:20|2783.46|2783.46|2783.46|2783.46|2783.46|2783.46|2783.46|2783.46|0
1655888790000|2022-06-22 09:06:30|2783.4|2783.4|2783.4|2783.4|2783.4|2783.4|2783.4|2783.4|0
1655888810000|2022-06-22 09:06:50|2783.01|2783.01|2782.88|2782.88|2783.01|2783.01|2782.88|2782.88|0
1655888820000|2022-06-22 09:07:00|2782.81|2782.81|2782.81|2782.81|2782.81|2782.81|2782.81|2782.81|0
1655888830000|2022-06-22 09:07:10|2782.88|2782.88|2782.95|2782.95|2782.95|2782.95|2782.88|2782.88|0
1655888840000|2022-06-22 09:07:20|2783.06|2783.06|2783.06|2783.06|2783.06|2783.06|2783.06|2783.06|0
1655888850000|2022-06-22 09:07:30|2783.26|2783.26|2783.3|2783.3|2783.39|2783.39|2783.26|2783.26|0
1655888860000|2022-06-22 09:07:40|2783.06|2783.06|2783.06|2783.06|2783.06|2783.06|2783.06|2783.06|0
1655888890000|2022-06-22 09:08:10|2783.01|2783.01|2782.2|2782.2|2783.01|2783.01|2782.03|2782.03|0
1655888900000|2022-06-22 09:08:20|2782.25|2782.25|2782.08|2782.08|2782.29|2782.29|2782.08|2782.08|0
1655888910000|2022-06-22 09:08:30|2782.18|2782.18|2782.18|2782.18|2782.18|2782.18|2782.18|2782.18|0
1655888920000|2022-06-22 09:08:40|2781.56|2781.56|2781.56|2781.56|2781.56|2781.56|2781.56|2781.56|0
1655888930000|2022-06-22 09:08:50|2781.65|2781.65|2781.63|2781.63|2781.65|2781.65|2781.51|2781.51|0
1655888940000|2022-06-22 09:09:00|2781.56|2781.56|2781.56|2781.56|2781.56|2781.56|2781.56|2781.56|0
1655888960000|2022-06-22 09:09:20|2781.48|2781.48|2781.16|2781.16|2781.48|2781.48|2781.16|2781.16|0
1655888970000|2022-06-22 09:09:30|2781.08|2781.08|2781.08|2781.08|2781.08|2781.08|2781.08|2781.08|0
1655888980000|2022-06-22 09:09:40|2781.22|2781.22|2781.14|2781.14|2781.22|2781.22|2781.14|2781.14|0
1655888990000|2022-06-22 09:09:50|2781.1|2781.1|2781.1|2781.1|2781.1|2781.1|2781.1|2781.1|0
1655889000000|2022-06-22 09:10:00|2781.02|2781.02|2781.02|2781.02|2781.02|2781.02|2781.02|2781.02|0
1655889010000|2022-06-22 09:10:10|2781.07|2781.07|2781.25|2781.25|2781.25|2781.25|2781.07|2781.07|0
1655889060000|2022-06-22 09:11:00|2781.17|2781.17|2781.17|2781.17|2781.17|2781.17|2781.17|2781.17|0
1655889070000|2022-06-22 09:11:10|2781.26|2781.26|2781.26|2781.26|2781.4|2781.4|2781.26|2781.26|0
1655889080000|2022-06-22 09:11:20|2781.33|2781.33|2781.19|2781.19|2781.33|2781.33|2781.19|2781.19|0
1655889090000|2022-06-22 09:11:30|2781.08|2781.08|2781.58|2781.58|2781.58|2781.58|2781.08|2781.08|0
1655889100000|2022-06-22 09:11:40|2781.73|2781.73|2781.84|2781.84|2781.84|2781.84|2781.65|2781.65|0
1655889130000|2022-06-22 09:12:10|2781.4|2781.4|2781.56|2781.56|2781.56|2781.56|2781.4|2781.4|0
1655889140000|2022-06-22 09:12:20|2781.64|2781.64|2781.64|2781.64|2781.64|2781.64|2781.64|2781.64|0
1655889160000|2022-06-22 09:12:40|2781.67|2781.67|2781.65|2781.65|2781.67|2781.67|2781.55|2781.55|0
1655889180000|2022-06-22 09:13:00|2781.49|2781.49|2781.49|2781.49|2781.49|2781.49|2781.36|2781.36|0
1655889220000|2022-06-22 09:13:40|2781.74|2781.74|2781.7|2781.7|2781.74|2781.74|2781.7|2781.7|0
1655889230000|2022-06-22 09:13:50|2781.83|2781.83|2781.83|2781.83|2781.83|2781.83|2781.83|2781.83|0
1655889240000|2022-06-22 09:14:00|2781.71|2781.71|2781.67|2781.67|2781.76|2781.76|2781.67|2781.67|0
1655889250000|2022-06-22 09:14:10|2781.6|2781.6|2781.6|2781.6|2781.6|2781.6|2781.6|2781.6|0
1655889270000|2022-06-22 09:14:30|2781.45|2781.45|2781.45|2781.45|2781.45|2781.45|2781.45|2781.45|0
1655889280000|2022-06-22 09:14:40|2781.38|2781.38|2781.15|2781.15|2781.38|2781.38|2781.15|2781.15|0
1655889300000|2022-06-22 09:15:00|2780.95|2780.95|2780.92|2780.92|2780.95|2780.95|2780.92|2780.92|0
1655889310000|2022-06-22 09:15:10|2780.79|2780.79|2780.92|2780.92|2780.92|2780.92|2780.79|2780.79|0
1655889340000|2022-06-22 09:15:40|2781.01|2781.01|2782.72|2782.72|2782.91|2782.91|2781.01|2781.01|0
1655889350000|2022-06-22 09:15:50|2782.59|2782.59|2782.84|2782.84|2782.84|2782.84|2782.59|2782.59|0
1655889360000|2022-06-22 09:16:00|2782.47|2782.47|2782.54|2782.54|2782.54|2782.54|2782.47|2782.47|0
1655889400000|2022-06-22 09:16:40|2782.79|2782.79|2782.79|2782.79|2782.79|2782.79|2782.79|2782.79|0
1655889420000|2022-06-22 09:17:00|2783.03|2783.03|2783.23|2783.23|2783.23|2783.23|2783.03|2783.03|0
1655889430000|2022-06-22 09:17:10|2783.38|2783.38|2783.38|2783.38|2783.38|2783.38|2783.38|2783.38|0
1655889440000|2022-06-22 09:17:20|2783.52|2783.52|2784.18|2784.18|2784.35|2784.35|2783.52|2783.52|0
1655889450000|2022-06-22 09:17:30|2784.31|2784.31|2784.31|2784.31|2784.31|2784.31|2784.31|2784.31|0
1655889460000|2022-06-22 09:17:40|2784.56|2784.56|2784.63|2784.63|2784.63|2784.63|2784.56|2784.56|0
1655889470000|2022-06-22 09:17:50|2784.51|2784.51|2783.99|2783.99|2784.51|2784.51|2783.99|2783.99|0
1655889480000|2022-06-22 09:18:00|2783.86|2783.86|2783.85|2783.85|2783.86|2783.86|2783.61|2783.61|0
1655889490000|2022-06-22 09:18:10|2783.77|2783.77|2783.77|2783.77|2783.77|2783.77|2783.77|2783.77|0
1655889520000|2022-06-22 09:18:40|2783.82|2783.82|2783.86|2783.86|2783.86|2783.86|2783.82|2783.82|0
1655889530000|2022-06-22 09:18:50|2783.79|2783.79|2783.79|2783.79|2783.79|2783.79|2783.79|2783.79|0
1655889550000|2022-06-22 09:19:10|2783.67|2783.67|2783.48|2783.48|2783.67|2783.67|2783.48|2783.48|0
1655889570000|2022-06-22 09:19:30|2783.55|2783.55|2783.67|2783.67|2783.67|2783.67|2783.55|2783.55|0
1655889580000|2022-06-22 09:19:40|2783.77|2783.77|2783.92|2783.92|2783.92|2783.92|2783.77|2783.77|0
1655889590000|2022-06-22 09:19:50|2784.01|2784.01|2784.01|2784.01|2784.01|2784.01|2784.01|2784.01|0
1655889600000|2022-06-22 09:20:00|2784.16|2784.16|2784.16|2784.16|2784.16|2784.16|2784.16|2784.16|0
1655889620000|2022-06-22 09:20:20|2784.03|2784.03|2783.91|2783.91|2784.03|2784.03|2783.91|2783.91|0
1655889630000|2022-06-22 09:20:30|2783.87|2783.87|2784.02|2784.02|2784.02|2784.02|2783.87|2783.87|0
1655889650000|2022-06-22 09:20:50|2783.89|2783.89|2783.89|2783.89|2783.89|2783.89|2783.89|2783.89|0
1655889660000|2022-06-22 09:21:00|2783.97|2783.97|2783.7|2783.7|2783.97|2783.97|2783.7|2783.7|0
1655889670000|2022-06-22 09:21:10|2783.55|2783.55|2783.65|2783.65|2783.65|2783.65|2783.55|2783.55|0
1655889680000|2022-06-22 09:21:20|2783.61|2783.61|2783.51|2783.51|2783.61|2783.61|2783.51|2783.51|0
1655889690000|2022-06-22 09:21:30|2783.63|2783.63|2783.63|2783.63|2783.63|2783.63|2783.63|2783.63|0
1655889700000|2022-06-22 09:21:40|2783.73|2783.73|2783.9|2783.9|2783.9|2783.9|2783.73|2783.73|0
1655889770000|2022-06-22 09:22:50|2784.07|2784.07|2784.07|2784.07|2784.07|2784.07|2784.07|2784.07|0
1655889780000|2022-06-22 09:23:00|2784.57|2784.57|2784.48|2784.48|2784.63|2784.63|2784.48|2784.48|0
1655889790000|2022-06-22 09:23:10|2784.38|2784.38|2784.33|2784.33|2784.38|2784.38|2784.33|2784.33|0
1655889800000|2022-06-22 09:23:20|2784.26|2784.26|2784.2|2784.2|2784.26|2784.26|2784.2|2784.2|0
1655889810000|2022-06-22 09:23:30|2784.1|2784.1|2784.1|2784.1|2784.1|2784.1|2784.1|2784.1|0
1655889820000|2022-06-22 09:23:40|2783.77|2783.77|2783.27|2783.27|2783.77|2783.77|2783.27|2783.27|0
1655889830000|2022-06-22 09:23:50|2783.19|2783.19|2783.19|2783.19|2783.19|2783.19|2783.12|2783.12|0
1655889840000|2022-06-22 09:24:00|2783.27|2783.27|2783.27|2783.27|2783.27|2783.27|2783.27|2783.27|0
1655889850000|2022-06-22 09:24:10|2783.19|2783.19|2783.19|2783.19|2783.19|2783.19|2783.19|2783.19|0
1655889860000|2022-06-22 09:24:20|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|0
1655889870000|2022-06-22 09:24:30|2783.02|2783.02|2783.02|2783.02|2783.17|2783.17|2783.02|2783.02|0
1655889880000|2022-06-22 09:24:40|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|0
1655889890000|2022-06-22 09:24:50|2783|2783|2783|2783|2783|2783|2783|2783|0
1655889900000|2022-06-22 09:25:00|2782.87|2782.87|2782.87|2782.87|2782.87|2782.87|2782.87|2782.87|0
1655889910000|2022-06-22 09:25:10|2782.79|2782.79|2782.68|2782.68|2782.79|2782.79|2782.68|2782.68|0
1655889920000|2022-06-22 09:25:20|2782.58|2782.58|2781.74|2781.74|2782.58|2782.58|2781.57|2781.57|0
1655889930000|2022-06-22 09:25:30|2781.85|2781.85|2781.85|2781.85|2781.85|2781.85|2781.85|2781.85|0
1655889940000|2022-06-22 09:25:40|2781.71|2781.71|2781.66|2781.66|2781.71|2781.71|2781.66|2781.66|0
1655889950000|2022-06-22 09:25:50|2781.8|2781.8|2781.71|2781.71|2781.8|2781.8|2781.71|2781.71|0
1655889960000|2022-06-22 09:26:00|2781.84|2781.84|2781.84|2781.84|2781.84|2781.84|2781.84|2781.84|0
1655889970000|2022-06-22 09:26:10|2781.98|2781.98|2781.76|2781.76|2781.98|2781.98|2781.76|2781.76|0
1655890000000|2022-06-22 09:26:40|2781.86|2781.86|2781.76|2781.76|2781.86|2781.86|2781.71|2781.71|0
1655890090000|2022-06-22 09:28:10|2781.89|2781.89|2781.89|2781.89|2781.89|2781.89|2781.89|2781.89|0
1655890100000|2022-06-22 09:28:20|2781.87|2781.87|2781.87|2781.87|2781.87|2781.87|2781.87|2781.87|0
1655890110000|2022-06-22 09:28:30|2781.72|2781.72|2781.94|2781.94|2781.94|2781.94|2781.72|2781.72|0
1655890120000|2022-06-22 09:28:40|2781.86|2781.86|2781.86|2781.86|2781.86|2781.86|2781.86|2781.86|0
1655890140000|2022-06-22 09:29:00|2781.7|2781.7|2781.77|2781.77|2781.77|2781.77|2781.7|2781.7|0
1655890150000|2022-06-22 09:29:10|2781.84|2781.84|2781.75|2781.75|2781.84|2781.84|2781.75|2781.75|0
1655890160000|2022-06-22 09:29:20|2781.82|2781.82|2781.92|2781.92|2781.92|2781.92|2781.77|2781.77|0
1655890170000|2022-06-22 09:29:30|2782.02|2782.02|2782.27|2782.27|2782.27|2782.27|2782.02|2782.02|0
1655890180000|2022-06-22 09:29:40|2782.36|2782.36|2782.34|2782.34|2782.49|2782.49|2782.34|2782.34|0
1655890190000|2022-06-22 09:29:50|2782.2|2782.2|2782.05|2782.05|2782.2|2782.2|2782.05|2782.05|0
1655890200000|2022-06-22 09:30:00|2781.99|2781.99|2781.99|2781.99|2781.99|2781.99|2781.99|2781.99|0
1655890210000|2022-06-22 09:30:10|2782.08|2782.08|2782.08|2782.08|2782.08|2782.08|2782.08|2782.08|0
1655890220000|2022-06-22 09:30:20|2781.98|2781.98|2781.98|2781.98|2781.98|2781.98|2781.98|2781.98|0
1655890230000|2022-06-22 09:30:30|2781.95|2781.95|2781.95|2781.95|2781.95|2781.95|2781.95|2781.95|0
1655890240000|2022-06-22 09:30:40|2781.57|2781.57|2781.05|2781.05|2781.57|2781.57|2781.05|2781.05|0
1655890260000|2022-06-22 09:31:00|2780.81|2780.81|2780.81|2780.81|2780.81|2780.81|2780.81|2780.81|0
1655890270000|2022-06-22 09:31:10|2780.87|2780.87|2780.87|2780.87|2780.87|2780.87|2780.87|2780.87|0
1655890320000|2022-06-22 09:32:00|2780.77|2780.77|2780.52|2780.52|2780.77|2780.77|2780.52|2780.52|0
1655890340000|2022-06-22 09:32:20|2780.66|2780.66|2780.66|2780.66|2780.66|2780.66|2780.66|2780.66|0
1655890350000|2022-06-22 09:32:30|2780.69|2780.69|2780.69|2780.69|2780.69|2780.69|2780.69|2780.69|0
1655890360000|2022-06-22 09:32:40|2780.56|2780.56|2780.56|2780.56|2780.56|2780.56|2780.56|2780.56|0
1655890370000|2022-06-22 09:32:50|2780.46|2780.46|2780.46|2780.46|2780.46|2780.46|2780.46|2780.46|0
1655890380000|2022-06-22 09:33:00|2780.52|2780.52|2780.67|2780.67|2780.67|2780.67|2780.52|2780.52|0
1655890440000|2022-06-22 09:34:00|2780.42|2780.42|2780.42|2780.42|2780.42|2780.42|2780.42|2780.42|0
1655890450000|2022-06-22 09:34:10|2780.54|2780.54|2780.62|2780.62|2780.69|2780.69|2780.54|2780.54|0
1655890480000|2022-06-22 09:34:40|2780.33|2780.33|2780.33|2780.33|2780.33|2780.33|2780.33|2780.33|0
1655890500000|2022-06-22 09:35:00|2780.45|2780.45|2780.84|2780.84|2780.84|2780.84|2780.45|2780.45|0
1655890510000|2022-06-22 09:35:10|2780.77|2780.77|2780.77|2780.77|2780.77|2780.77|2780.77|2780.77|0
1655890520000|2022-06-22 09:35:20|2780.73|2780.73|2780.73|2780.73|2780.73|2780.73|2780.73|2780.73|0
1655890530000|2022-06-22 09:35:30|2780.61|2780.61|2780.61|2780.61|2780.61|2780.61|2780.61|2780.61|0
1655890550000|2022-06-22 09:35:50|2780.78|2780.78|2781.26|2781.26|2781.26|2781.26|2780.78|2780.78|0
1655890560000|2022-06-22 09:36:00|2781.47|2781.47|2781.75|2781.75|2781.75|2781.75|2781.47|2781.47|0
1655890570000|2022-06-22 09:36:10|2781.8|2781.8|2781.96|2781.96|2781.96|2781.96|2781.8|2781.8|0
1655890580000|2022-06-22 09:36:20|2782.01|2782.01|2782.38|2782.38|2782.38|2782.38|2782.01|2782.01|0
1655890590000|2022-06-22 09:36:30|2782.43|2782.43|2782.61|2782.61|2782.67|2782.67|2782.43|2782.43|0
1655890610000|2022-06-22 09:36:50|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|0
1655890620000|2022-06-22 09:37:00|2782.98|2782.98|2782.98|2782.98|2782.98|2782.98|2782.98|2782.98|0
1655890630000|2022-06-22 09:37:10|2783.09|2783.09|2782.95|2782.95|2783.09|2783.09|2782.95|2782.95|0
1655890650000|2022-06-22 09:37:30|2782.99|2782.99|2782.99|2782.99|2782.99|2782.99|2782.99|2782.99|0
1655890660000|2022-06-22 09:37:40|2782.91|2782.91|2782.91|2782.91|2782.91|2782.91|2782.91|2782.91|0
1655890670000|2022-06-22 09:37:50|2782.84|2782.84|2782.84|2782.84|2782.84|2782.84|2782.84|2782.84|0
1655890680000|2022-06-22 09:38:00|2782.9|2782.9|2782.81|2782.81|2782.9|2782.9|2782.81|2782.81|0
1655890690000|2022-06-22 09:38:10|2782.93|2782.93|2782.84|2782.84|2782.93|2782.93|2782.84|2782.84|0
1655890700000|2022-06-22 09:38:20|2782.94|2782.94|2782.94|2782.94|2782.94|2782.94|2782.94|2782.94|0
1655890750000|2022-06-22 09:39:10|2783.04|2783.04|2783.04|2783.04|2783.04|2783.04|2783.04|2783.04|0
1655890780000|2022-06-22 09:39:40|2782.91|2782.91|2782.91|2782.91|2782.91|2782.91|2782.91|2782.91|0
1655890800000|2022-06-22 09:40:00|2783.06|2783.06|2783.43|2783.43|2783.43|2783.43|2783.06|2783.06|0
1655890810000|2022-06-22 09:40:10|2783.26|2783.26|2783.26|2783.26|2783.26|2783.26|2783.26|2783.26|0
1655890820000|2022-06-22 09:40:20|2783.43|2783.43|2783.51|2783.51|2783.51|2783.51|2783.43|2783.43|0
1655890830000|2022-06-22 09:40:30|2783.46|2783.46|2783.46|2783.46|2783.46|2783.46|2783.46|2783.46|0
1655890860000|2022-06-22 09:41:00|2783.36|2783.36|2783.36|2783.36|2783.36|2783.36|2783.36|2783.36|0
1655890900000|2022-06-22 09:41:40|2783.47|2783.47|2783.47|2783.47|2783.47|2783.47|2783.47|2783.47|0
1655890910000|2022-06-22 09:41:50|2783.65|2783.65|2783.65|2783.65|2783.65|2783.65|2783.65|2783.65|0
1655890920000|2022-06-22 09:42:00|2783.58|2783.58|2783.58|2783.58|2783.58|2783.58|2783.58|2783.58|0
1655890950000|2022-06-22 09:42:30|2783.63|2783.63|2783.63|2783.63|2783.63|2783.63|2783.63|2783.63|0
1655890960000|2022-06-22 09:42:40|2783.54|2783.54|2783.54|2783.54|2783.54|2783.54|2783.54|2783.54|0
1655890980000|2022-06-22 09:43:00|2783.68|2783.68|2783.68|2783.68|2783.68|2783.68|2783.68|2783.68|0
1655890990000|2022-06-22 09:43:10|2783.78|2783.78|2783.78|2783.78|2783.78|2783.78|2783.78|2783.78|0
1655891000000|2022-06-22 09:43:20|2783.68|2783.68|2783.68|2783.68|2783.68|2783.68|2783.68|2783.68|0
1655891010000|2022-06-22 09:43:30|2783.72|2783.72|2783.65|2783.65|2783.72|2783.72|2783.65|2783.65|0
1655891070000|2022-06-22 09:44:30|2783.78|2783.78|2783.97|2783.97|2783.97|2783.97|2783.78|2783.78|0
1655891080000|2022-06-22 09:44:40|2784.05|2784.05|2784.15|2784.15|2784.15|2784.15|2784.05|2784.05|0
1655891090000|2022-06-22 09:44:50|2784.35|2784.35|2784.53|2784.53|2784.53|2784.53|2784.35|2784.35|0
1655891120000|2022-06-22 09:45:20|2784.59|2784.59|2784.84|2784.84|2784.84|2784.84|2784.59|2784.59|0
1655891140000|2022-06-22 09:45:40|2784.99|2784.99|2784.99|2784.99|2784.99|2784.99|2784.99|2784.99|0
1655891160000|2022-06-22 09:46:00|2785.18|2785.18|2784.86|2784.86|2785.18|2785.18|2784.86|2784.86|0
1655891170000|2022-06-22 09:46:10|2784.76|2784.76|2784.76|2784.76|2784.76|2784.76|2784.76|2784.76|0
1655891180000|2022-06-22 09:46:20|2784.67|2784.67|2784.5|2784.5|2784.67|2784.67|2784.5|2784.5|0
1655891200000|2022-06-22 09:46:40|2784.33|2784.33|2784.33|2784.33|2784.33|2784.33|2784.33|2784.33|0
1655891210000|2022-06-22 09:46:50|2784.43|2784.43|2784.43|2784.43|2784.43|2784.43|2784.43|2784.43|0
1655891220000|2022-06-22 09:47:00|2784.33|2784.33|2784.16|2784.16|2784.33|2784.33|2784.16|2784.16|0
1655891230000|2022-06-22 09:47:10|2784.06|2784.06|2783.97|2783.97|2784.06|2784.06|2783.97|2783.97|0
1655891240000|2022-06-22 09:47:20|2783.89|2783.89|2783.89|2783.89|2783.89|2783.89|2783.89|2783.89|0
1655891250000|2022-06-22 09:47:30|2783.97|2783.97|2783.9|2783.9|2783.97|2783.97|2783.9|2783.9|0
1655891270000|2022-06-22 09:47:50|2783.75|2783.75|2783.75|2783.75|2783.75|2783.75|2783.75|2783.75|0
1655891300000|2022-06-22 09:48:20|2783.87|2783.87|2783.94|2783.94|2783.94|2783.94|2783.87|2783.87|0
1655891330000|2022-06-22 09:48:50|2783.98|2783.98|2783.98|2783.98|2783.98|2783.98|2783.98|2783.98|0
1655891350000|2022-06-22 09:49:10|2783.96|2783.96|2783.89|2783.89|2783.96|2783.96|2783.89|2783.89|0
1655891360000|2022-06-22 09:49:20|2783.8|2783.8|2783.8|2783.8|2783.8|2783.8|2783.8|2783.8|0
1655891370000|2022-06-22 09:49:30|2783.65|2783.65|2783.65|2783.65|2783.65|2783.65|2783.65|2783.65|0
1655891390000|2022-06-22 09:49:50|2783.75|2783.75|2783.75|2783.75|2783.75|2783.75|2783.75|2783.75|0
1655891400000|2022-06-22 09:50:00|2783.65|2783.65|2783.65|2783.65|2783.65|2783.65|2783.65|2783.65|0
1655891420000|2022-06-22 09:50:20|2783.53|2783.53|2783.53|2783.53|2783.53|2783.53|2783.53|2783.53|0
1655891430000|2022-06-22 09:50:30|2783.3|2783.3|2783.3|2783.3|2783.3|2783.3|2783.3|2783.3|0
1655891450000|2022-06-22 09:50:50|2783.4|2783.4|2783.4|2783.4|2783.4|2783.4|2783.4|2783.4|0
1655891460000|2022-06-22 09:51:00|2783.22|2783.22|2783.22|2783.22|2783.22|2783.22|2783.22|2783.22|0
1655891480000|2022-06-22 09:51:20|2783.17|2783.17|2783.17|2783.17|2783.17|2783.17|2783.17|2783.17|0
1655891510000|2022-06-22 09:51:50|2783.29|2783.29|2783.29|2783.29|2783.29|2783.29|2783.29|2783.29|0
1655891520000|2022-06-22 09:52:00|2783.2|2783.2|2783.2|2783.2|2783.2|2783.2|2783.2|2783.2|0
1655891540000|2022-06-22 09:52:20|2783.09|2783.09|2782.8|2782.8|2783.09|2783.09|2782.8|2782.8|0
1655891550000|2022-06-22 09:52:30|2782.55|2782.55|2782.55|2782.55|2782.55|2782.55|2782.55|2782.55|0
1655891590000|2022-06-22 09:53:10|2782.51|2782.51|2782.51|2782.51|2782.51|2782.51|2782.51|2782.51|0
1655891620000|2022-06-22 09:53:40|2782.46|2782.46|2782.4|2782.4|2782.46|2782.46|2782.4|2782.4|0
1655891640000|2022-06-22 09:54:00|2782.6|2782.6|2782.6|2782.6|2782.6|2782.6|2782.6|2782.6|0
1655891660000|2022-06-22 09:54:20|2782.92|2782.92|2782.92|2782.92|2782.92|2782.92|2782.92|2782.92|0
1655891680000|2022-06-22 09:54:40|2782.88|2782.88|2782.88|2782.88|2782.88|2782.88|2782.88|2782.88|0
1655891700000|2022-06-22 09:55:00|2782.99|2782.99|2782.9|2782.9|2782.99|2782.99|2782.9|2782.9|0
1655891710000|2022-06-22 09:55:10|2783.28|2783.28|2783.28|2783.28|2783.28|2783.28|2783.28|2783.28|0
1655891720000|2022-06-22 09:55:20|2783.52|2783.52|2783.73|2783.73|2783.73|2783.73|2783.4|2783.4|0
1655891730000|2022-06-22 09:55:30|2783.84|2783.84|2784.59|2784.59|2784.59|2784.59|2783.84|2783.84|0
1655891740000|2022-06-22 09:55:40|2784.68|2784.68|2784.68|2784.68|2784.68|2784.68|2784.68|2784.68|0
1655891760000|2022-06-22 09:56:00|2784.74|2784.74|2784.65|2784.65|2784.74|2784.74|2784.65|2784.65|0
1655891770000|2022-06-22 09:56:10|2784.56|2784.56|2784.56|2784.56|2784.56|2784.56|2784.56|2784.56|0
1655891780000|2022-06-22 09:56:20|2784.41|2784.41|2784.41|2784.41|2784.41|2784.41|2784.41|2784.41|0
1655891790000|2022-06-22 09:56:30|2784.51|2784.51|2784.51|2784.51|2784.51|2784.51|2784.51|2784.51|0
1655891800000|2022-06-22 09:56:40|2784.61|2784.61|2784.61|2784.61|2784.61|2784.61|2784.61|2784.61|0
1655891840000|2022-06-22 09:57:20|2784.55|2784.55|2784.37|2784.37|2784.55|2784.55|2784.33|2784.33|0
1655891850000|2022-06-22 09:57:30|2784.23|2784.23|2784.23|2784.23|2784.23|2784.23|2784.23|2784.23|0
1655891880000|2022-06-22 09:58:00|2784.11|2784.11|2784.11|2784.11|2784.11|2784.11|2784.11|2784.11|0
1655891890000|2022-06-22 09:58:10|2784.07|2784.07|2784.07|2784.07|2784.07|2784.07|2784.07|2784.07|0
1655891920000|2022-06-22 09:58:40|2783.94|2783.94|2783.43|2783.43|2783.94|2783.94|2783.43|2783.43|0
1655891940000|2022-06-22 09:59:00|2783.4|2783.4|2783.5|2783.5|2783.5|2783.5|2783.4|2783.4|0
1655891950000|2022-06-22 09:59:10|2783.54|2783.54|2783.54|2783.54|2783.54|2783.54|2783.54|2783.54|0
1655891960000|2022-06-22 09:59:20|2783.47|2783.47|2783.47|2783.47|2783.47|2783.47|2783.47|2783.47|0
1655891970000|2022-06-22 09:59:30|2783.59|2783.59|2783.5|2783.5|2783.59|2783.59|2783.5|2783.5|0
1655891980000|2022-06-22 09:59:40|2783.33|2783.33|2782.96|2782.96|2783.33|2783.33|2782.96|2782.96|0
1655891990000|2022-06-22 09:59:50|2782.77|2782.77|2782.77|2782.77|2782.77|2782.77|2782.77|2782.77|0
1655892000000|2022-06-22 10:00:00|2782.69|2782.69|2782.74|2782.74|2782.74|2782.74|2782.62|2782.62|0
1655892010000|2022-06-22 10:00:10|2782.64|2782.64|2782.64|2782.64|2782.64|2782.64|2782.64|2782.64|0
1655892020000|2022-06-22 10:00:20|2782.6|2782.6|2782.49|2782.49|2782.6|2782.6|2782.49|2782.49|0
1655892030000|2022-06-22 10:00:30|2782.39|2782.39|2782.39|2782.39|2782.46|2782.46|2782.29|2782.29|0
1655892050000|2022-06-22 10:00:50|2781.89|2781.89|2781.89|2781.89|2781.89|2781.89|2781.89|2781.89|0
1655892060000|2022-06-22 10:01:00|2781.79|2781.79|2781.58|2781.58|2781.79|2781.79|2781.58|2781.58|0
1655892070000|2022-06-22 10:01:10|2781.47|2781.47|2781.47|2781.47|2781.47|2781.47|2781.47|2781.47|0
1655892080000|2022-06-22 10:01:20|2781.59|2781.59|2781.63|2781.63|2781.63|2781.63|2781.46|2781.46|0
1655892100000|2022-06-22 10:01:40|2781.72|2781.72|2781.72|2781.72|2781.72|2781.72|2781.63|2781.63|0
1655892110000|2022-06-22 10:01:50|2781.63|2781.63|2782.03|2782.03|2782.03|2782.03|2781.56|2781.56|0
1655892120000|2022-06-22 10:02:00|2781.93|2781.93|2782.2|2782.2|2782.2|2782.2|2781.89|2781.89|0
1655892130000|2022-06-22 10:02:10|2782.01|2782.01|2781.94|2781.94|2782.1|2782.1|2781.94|2781.94|0
1655892160000|2022-06-22 10:02:40|2781.9|2781.9|2781.9|2781.9|2781.9|2781.9|2781.9|2781.9|0
1655892180000|2022-06-22 10:03:00|2782.14|2782.14|2782.14|2782.14|2782.14|2782.14|2782.14|2782.14|0
1655892200000|2022-06-22 10:03:20|2782.02|2782.02|2781.92|2781.92|2782.02|2782.02|2781.92|2781.92|0
1655892210000|2022-06-22 10:03:30|2781.96|2781.96|2782.06|2782.06|2782.06|2782.06|2781.91|2781.91|0
1655892220000|2022-06-22 10:03:40|2782.08|2782.08|2782.33|2782.33|2782.42|2782.42|2782.01|2782.01|0
1655892230000|2022-06-22 10:03:50|2782.08|2782.08|2782.08|2782.08|2782.08|2782.08|2782.08|2782.08|0
1655892240000|2022-06-22 10:04:00|2781.99|2781.99|2782.26|2782.26|2782.26|2782.26|2781.99|2781.99|0
1655892260000|2022-06-22 10:04:20|2782.14|2782.14|2782.19|2782.19|2782.19|2782.19|2782.14|2782.14|0
1655892270000|2022-06-22 10:04:30|2782.32|2782.32|2782.32|2782.32|2782.32|2782.32|2782.32|2782.32|0
1655892280000|2022-06-22 10:04:40|2782.17|2782.17|2782.24|2782.24|2782.24|2782.24|2782.17|2782.17|0
1655892290000|2022-06-22 10:04:50|2782.31|2782.31|2782.3|2782.3|2782.31|2782.31|2782.24|2782.24|0
1655892300000|2022-06-22 10:05:00|2782.23|2782.23|2782.59|2782.59|2782.59|2782.59|2782.23|2782.23|0
1655892310000|2022-06-22 10:05:10|2782.55|2782.55|2783.17|2783.17|2783.17|2783.17|2782.55|2782.55|0
1655892320000|2022-06-22 10:05:20|2783.42|2783.42|2783.94|2783.94|2783.94|2783.94|2783.42|2783.42|0
1655892330000|2022-06-22 10:05:30|2784.01|2784.01|2783.94|2783.94|2784.01|2784.01|2783.94|2783.94|0
1655892340000|2022-06-22 10:05:40|2784.07|2784.07|2784.17|2784.17|2784.17|2784.17|2784.07|2784.07|0
1655892350000|2022-06-22 10:05:50|2784.23|2784.23|2784.32|2784.32|2784.32|2784.32|2784.23|2784.23|0
1655892360000|2022-06-22 10:06:00|2784.2|2784.2|2784.15|2784.15|2784.2|2784.2|2784.15|2784.15|0
1655892370000|2022-06-22 10:06:10|2784.02|2784.02|2784.11|2784.11|2784.11|2784.11|2784.02|2784.02|0
1655892380000|2022-06-22 10:06:20|2784.21|2784.21|2784.21|2784.21|2784.21|2784.21|2784.21|2784.21|0
1655892390000|2022-06-22 10:06:30|2783.96|2783.96|2783.96|2783.96|2783.96|2783.96|2783.96|2783.96|0
1655892400000|2022-06-22 10:06:40|2784.01|2784.01|2784.01|2784.01|2784.01|2784.01|2784.01|2784.01|0
1655892430000|2022-06-22 10:07:10|2783.94|2783.94|2783.94|2783.94|2783.94|2783.94|2783.94|2783.94|0
1655892440000|2022-06-22 10:07:20|2783.89|2783.89|2783.89|2783.89|2783.89|2783.89|2783.89|2783.89|0
1655892460000|2022-06-22 10:07:40|2783.94|2783.94|2783.94|2783.94|2783.94|2783.94|2783.94|2783.94|0
1655892520000|2022-06-22 10:08:40|2784.06|2784.06|2783.96|2783.96|2784.06|2784.06|2783.96|2783.96|0
1655892540000|2022-06-22 10:09:00|2784.02|2784.02|2783.92|2783.92|2784.02|2784.02|2783.92|2783.92|0
1655892550000|2022-06-22 10:09:10|2783.79|2783.79|2783.9|2783.9|2783.9|2783.9|2783.7|2783.7|0
1655892560000|2022-06-22 10:09:20|2783.93|2783.93|2783.96|2783.96|2783.96|2783.96|2783.75|2783.75|0
1655892580000|2022-06-22 10:09:40|2783.66|2783.66|2783.54|2783.54|2783.66|2783.66|2783.54|2783.54|0
1655892600000|2022-06-22 10:10:00|2783.07|2783.07|2782.53|2782.53|2783.07|2783.07|2782.53|2782.53|0
1655892620000|2022-06-22 10:10:20|2782.6|2782.6|2782.6|2782.6|2782.6|2782.6|2782.6|2782.6|0
1655892630000|2022-06-22 10:10:30|2782.65|2782.65|2782.65|2782.65|2782.65|2782.65|2782.65|2782.65|0
1655892650000|2022-06-22 10:10:50|2782.6|2782.6|2782.6|2782.6|2782.6|2782.6|2782.6|2782.6|0
1655892670000|2022-06-22 10:11:10|2782.68|2782.68|2783.18|2783.18|2783.18|2783.18|2782.68|2782.68|0
1655892710000|2022-06-22 10:11:50|2783.03|2783.03|2783.03|2783.03|2783.03|2783.03|2783.03|2783.03|0
1655892730000|2022-06-22 10:12:10|2782.66|2782.66|2782.66|2782.66|2782.66|2782.66|2782.66|2782.66|0
1655892740000|2022-06-22 10:12:20|2782.49|2782.49|2782.49|2782.49|2782.49|2782.49|2782.49|2782.49|0
1655892750000|2022-06-22 10:12:30|2782.44|2782.44|2780.7|2780.7|2782.44|2782.44|2780.55|2780.55|0
1655892760000|2022-06-22 10:12:40|2780.97|2780.97|2780.97|2780.97|2780.97|2780.97|2780.97|2780.97|0
1655892770000|2022-06-22 10:12:50|2780.87|2780.87|2780.87|2780.87|2780.87|2780.87|2780.87|2780.87|0
1655892780000|2022-06-22 10:13:00|2780.72|2780.72|2781.09|2781.09|2781.09|2781.09|2780.72|2780.72|0
1655892790000|2022-06-22 10:13:10|2781.01|2781.01|2781.09|2781.09|2781.09|2781.09|2780.94|2780.94|0
1655892800000|2022-06-22 10:13:20|2780.97|2780.97|2780.97|2780.97|2780.97|2780.97|2780.97|2780.97|0
1655892810000|2022-06-22 10:13:30|2780.89|2780.89|2780.75|2780.75|2780.89|2780.89|2780.75|2780.75|0
1655892820000|2022-06-22 10:13:40|2780.72|2780.72|2780.62|2780.62|2780.72|2780.72|2780.62|2780.62|0
1655892830000|2022-06-22 10:13:50|2780.66|2780.66|2780.66|2780.66|2780.66|2780.66|2780.66|2780.66|0
1655892840000|2022-06-22 10:14:00|2780.57|2780.57|2780.52|2780.52|2780.57|2780.57|2780.52|2780.52|0
1655892860000|2022-06-22 10:14:20|2780.65|2780.65|2780.65|2780.65|2780.65|2780.65|2780.65|2780.65|0
1655892880000|2022-06-22 10:14:40|2780.54|2780.54|2780.54|2780.54|2780.65|2780.65|2780.54|2780.54|0
1655892890000|2022-06-22 10:14:50|2780.67|2780.67|2780.66|2780.66|2780.67|2780.67|2780.57|2780.57|0
1655892910000|2022-06-22 10:15:10|2780.87|2780.87|2780.93|2780.93|2781.05|2781.05|2780.87|2780.87|0
1655892940000|2022-06-22 10:15:40|2780.81|2780.81|2780.81|2780.81|2780.81|2780.81|2780.81|2780.81|0
1655892950000|2022-06-22 10:15:50|2781.46|2781.46|2781.49|2781.49|2781.49|2781.49|2781.46|2781.46|0
1655892960000|2022-06-22 10:16:00|2781.42|2781.42|2781.63|2781.63|2781.63|2781.63|2781.42|2781.42|0
1655892970000|2022-06-22 10:16:10|2781.58|2781.58|2781.66|2781.66|2781.66|2781.66|2781.58|2781.58|0
1655892980000|2022-06-22 10:16:20|2781.55|2781.55|2781.55|2781.55|2781.55|2781.55|2781.55|2781.55|0
1655892990000|2022-06-22 10:16:30|2781.4|2781.4|2781.87|2781.87|2781.87|2781.87|2781.4|2781.4|0
1655893000000|2022-06-22 10:16:40|2781.76|2781.76|2781.71|2781.71|2781.76|2781.76|2781.71|2781.71|0
1655893020000|2022-06-22 10:17:00|2781.86|2781.86|2781.87|2781.87|2781.87|2781.87|2781.74|2781.74|0
1655893040000|2022-06-22 10:17:20|2781.99|2781.99|2781.99|2781.99|2781.99|2781.99|2781.99|2781.99|0
1655893050000|2022-06-22 10:17:30|2782.13|2782.13|2782.06|2782.06|2782.13|2782.13|2782.06|2782.06|0
1655893060000|2022-06-22 10:17:40|2782.31|2782.31|2782.06|2782.06|2782.31|2782.31|2782.06|2782.06|0
1655893070000|2022-06-22 10:17:50|2782.43|2782.43|2782.43|2782.43|2782.43|2782.43|2782.43|2782.43|0
1655893080000|2022-06-22 10:18:00|2782.6|2782.6|2783.02|2783.02|2783.05|2783.05|2782.6|2782.6|0
1655893100000|2022-06-22 10:18:20|2782.65|2782.65|2782.65|2782.65|2782.65|2782.65|2782.65|2782.65|0
1655893110000|2022-06-22 10:18:30|2782.81|2782.81|2782.81|2782.81|2782.81|2782.81|2782.81|2782.81|0
1655893120000|2022-06-22 10:18:40|2783.2|2783.2|2783.15|2783.15|2783.2|2783.2|2783.15|2783.15|0
1655893130000|2022-06-22 10:18:50|2783.06|2783.06|2783.06|2783.06|2783.06|2783.06|2783.06|2783.06|0
1655893140000|2022-06-22 10:19:00|2783.28|2783.28|2783.28|2783.28|2783.28|2783.28|2783.28|2783.28|0
1655893150000|2022-06-22 10:19:10|2783.37|2783.37|2783.22|2783.22|2783.37|2783.37|2783.22|2783.22|0
1655893160000|2022-06-22 10:19:20|2783.31|2783.31|2783.55|2783.55|2783.55|2783.55|2783.31|2783.31|0
1655893170000|2022-06-22 10:19:30|2783.4|2783.4|2783.5|2783.5|2783.5|2783.5|2783.31|2783.31|0
1655893180000|2022-06-22 10:19:40|2783.72|2783.72|2783.72|2783.72|2783.72|2783.72|2783.72|2783.72|0
1655893200000|2022-06-22 10:20:00|2784.09|2784.09|2786.43|2786.43|2786.43|2786.43|2784.09|2784.09|0
1655893230000|2022-06-22 10:20:30|2786.57|2786.57|2786.57|2786.57|2786.57|2786.57|2786.57|2786.57|0
1655893240000|2022-06-22 10:20:40|2786.65|2786.65|2786.65|2786.65|2786.65|2786.65|2786.65|2786.65|0
1655893250000|2022-06-22 10:20:50|2786.77|2786.77|2786.87|2786.87|2786.87|2786.87|2786.77|2786.77|0
1655893260000|2022-06-22 10:21:00|2787.04|2787.04|2787.04|2787.04|2787.04|2787.04|2787.04|2787.04|0
1655893280000|2022-06-22 10:21:20|2787.09|2787.09|2787.09|2787.09|2787.09|2787.09|2787.09|2787.09|0
1655893290000|2022-06-22 10:21:30|2787.2|2787.2|2787.76|2787.76|2787.81|2787.81|2787.2|2787.2|0
1655893300000|2022-06-22 10:21:40|2787.67|2787.67|2787.67|2787.67|2787.67|2787.67|2787.67|2787.67|0
1655893310000|2022-06-22 10:21:50|2788|2788|2788|2788|2788|2788|2788|2788|0
1655893330000|2022-06-22 10:22:10|2788.05|2788.05|2788.05|2788.05|2788.05|2788.05|2788.05|2788.05|0
1655893350000|2022-06-22 10:22:30|2788.15|2788.15|2788.15|2788.15|2788.15|2788.15|2788.15|2788.15|0
1655893370000|2022-06-22 10:22:50|2788.25|2788.25|2788.49|2788.49|2788.49|2788.49|2788.25|2788.25|0
1655893380000|2022-06-22 10:23:00|2788.47|2788.47|2788.69|2788.69|2788.76|2788.76|2788.47|2788.47|0
1655893390000|2022-06-22 10:23:10|2788.44|2788.44|2788.44|2788.44|2788.44|2788.44|2788.44|2788.44|0
1655893400000|2022-06-22 10:23:20|2788.34|2788.34|2788.34|2788.34|2788.34|2788.34|2788.34|2788.34|0
1655893410000|2022-06-22 10:23:30|2788.21|2788.21|2788.21|2788.21|2788.21|2788.21|2788.21|2788.21|0
1655893440000|2022-06-22 10:24:00|2787.99|2787.99|2787.99|2787.99|2787.99|2787.99|2787.99|2787.99|0
1655893450000|2022-06-22 10:24:10|2788.21|2788.21|2788.21|2788.21|2788.21|2788.21|2788.21|2788.21|0
1655893460000|2022-06-22 10:24:20|2788.71|2788.71|2788.71|2788.71|2788.71|2788.71|2788.71|2788.71|0
1655893470000|2022-06-22 10:24:30|2788.84|2788.84|2788.69|2788.69|2788.84|2788.84|2788.69|2788.69|0
1655893480000|2022-06-22 10:24:40|2788.79|2788.79|2788.69|2788.69|2788.79|2788.79|2788.69|2788.69|0
1655893490000|2022-06-22 10:24:50|2788.76|2788.76|2788.76|2788.76|2788.76|2788.76|2788.76|2788.76|0
1655893500000|2022-06-22 10:25:00|2788.81|2788.81|2788.93|2788.93|2788.93|2788.93|2788.81|2788.81|0
1655893510000|2022-06-22 10:25:10|2788.86|2788.86|2788.86|2788.86|2788.86|2788.86|2788.86|2788.86|0
1655893520000|2022-06-22 10:25:20|2788.69|2788.69|2788.93|2788.93|2789.25|2789.25|2788.69|2788.69|0
1655893550000|2022-06-22 10:25:50|2789|2789|2789|2789|2789|2789|2789|2789|0
1655893560000|2022-06-22 10:26:00|2789.08|2789.08|2789.08|2789.08|2789.08|2789.08|2789.08|2789.08|0
1655893580000|2022-06-22 10:26:20|2789.24|2789.24|2789.24|2789.24|2789.24|2789.24|2789.24|2789.24|0
1655893590000|2022-06-22 10:26:30|2789.37|2789.37|2788.65|2788.65|2789.37|2789.37|2788.65|2788.65|0
1655893600000|2022-06-22 10:26:40|2788.71|2788.71|2788.46|2788.46|2788.71|2788.71|2788.46|2788.46|0
1655893620000|2022-06-22 10:27:00|2788.61|2788.61|2788.81|2788.81|2788.81|2788.81|2788.61|2788.61|0
1655893650000|2022-06-22 10:27:30|2788.66|2788.66|2788.59|2788.59|2788.66|2788.66|2788.59|2788.59|0
1655893690000|2022-06-22 10:28:10|2788.54|2788.54|2788.39|2788.39|2788.54|2788.54|2788.39|2788.39|0
1655893720000|2022-06-22 10:28:40|2788.17|2788.17|2788.1|2788.1|2788.17|2788.17|2788.1|2788.1|0
1655893740000|2022-06-22 10:29:00|2787.93|2787.93|2788.18|2788.18|2788.18|2788.18|2787.93|2787.93|0
1655893750000|2022-06-22 10:29:10|2788.09|2788.09|2788.14|2788.14|2788.22|2788.22|2788.09|2788.09|0
1655893760000|2022-06-22 10:29:20|2788.07|2788.07|2787.29|2787.29|2788.07|2788.07|2787.29|2787.29|0
1655893770000|2022-06-22 10:29:30|2787.2|2787.2|2787.28|2787.28|2787.28|2787.28|2787.2|2787.2|0
1655893790000|2022-06-22 10:29:50|2787.18|2787.18|2787.12|2787.12|2787.18|2787.18|2786.86|2786.86|0
1655893800000|2022-06-22 10:30:00|2787.19|2787.19|2787.33|2787.33|2787.33|2787.33|2787.19|2787.19|0
1655893810000|2022-06-22 10:30:10|2787.43|2787.43|2787.43|2787.43|2787.43|2787.43|2787.43|2787.43|0
1655893820000|2022-06-22 10:30:20|2787.35|2787.35|2787.35|2787.35|2787.35|2787.35|2787.35|2787.35|0
1655893830000|2022-06-22 10:30:30|2787.19|2787.19|2787.19|2787.19|2787.19|2787.19|2787.19|2787.19|0
1655893840000|2022-06-22 10:30:40|2787.12|2787.12|2787.12|2787.12|2787.12|2787.12|2787.12|2787.12|0
1655893850000|2022-06-22 10:30:50|2786.87|2786.87|2786.87|2786.87|2786.87|2786.87|2786.87|2786.87|0
1655893900000|2022-06-22 10:31:40|2786.96|2786.96|2786.87|2786.87|2786.96|2786.96|2786.87|2786.87|0
1655893910000|2022-06-22 10:31:50|2787.09|2787.09|2787.21|2787.21|2787.21|2787.21|2787.09|2787.09|0
1655893920000|2022-06-22 10:32:00|2787.13|2787.13|2787.13|2787.13|2787.13|2787.13|2787.13|2787.13|0
1655893940000|2022-06-22 10:32:20|2787.05|2787.05|2787.05|2787.05|2787.05|2787.05|2787.05|2787.05|0
1655893950000|2022-06-22 10:32:30|2786.93|2786.93|2786.93|2786.93|2786.93|2786.93|2786.93|2786.93|0
1655893960000|2022-06-22 10:32:40|2787.05|2787.05|2786.9|2786.9|2787.05|2787.05|2786.81|2786.81|0
1655893980000|2022-06-22 10:33:00|2787.44|2787.44|2787.66|2787.66|2787.66|2787.66|2787.44|2787.44|0
1655894000000|2022-06-22 10:33:20|2787.74|2787.74|2787.74|2787.74|2787.74|2787.74|2787.74|2787.74|0
1655894020000|2022-06-22 10:33:40|2787.49|2787.49|2787.37|2787.37|2787.49|2787.49|2787.37|2787.37|0
1655894040000|2022-06-22 10:34:00|2787.74|2787.74|2787.74|2787.74|2787.74|2787.74|2787.74|2787.74|0
1655894080000|2022-06-22 10:34:40|2787.49|2787.49|2787.49|2787.49|2787.49|2787.49|2787.49|2787.49|0
1655894090000|2022-06-22 10:34:50|2787.19|2787.19|2787.65|2787.65|2787.65|2787.65|2787.19|2787.19|0
1655894100000|2022-06-22 10:35:00|2787.72|2787.72|2787.72|2787.72|2787.72|2787.72|2787.72|2787.72|0
1655894130000|2022-06-22 10:35:30|2787.91|2787.91|2787.98|2787.98|2787.98|2787.98|2787.91|2787.91|0
1655894140000|2022-06-22 10:35:40|2788.11|2788.11|2788|2788|2788.11|2788.11|2788|2788|0
1655894150000|2022-06-22 10:35:50|2787.96|2787.96|2787.96|2787.96|2787.96|2787.96|2787.96|2787.96|0
1655894160000|2022-06-22 10:36:00|2788.21|2788.21|2788.26|2788.26|2788.26|2788.26|2788.21|2788.21|0
1655894170000|2022-06-22 10:36:10|2788.45|2788.45|2788.92|2788.92|2788.92|2788.92|2788.45|2788.45|0
1655894180000|2022-06-22 10:36:20|2788.84|2788.84|2788.75|2788.75|2788.89|2788.89|2788.75|2788.75|0
1655894190000|2022-06-22 10:36:30|2788.67|2788.67|2788.45|2788.45|2788.67|2788.67|2788.45|2788.45|0
1655894200000|2022-06-22 10:36:40|2788.38|2788.38|2788.38|2788.38|2788.38|2788.38|2788.38|2788.38|0
1655894220000|2022-06-22 10:37:00|2788.45|2788.45|2788.75|2788.75|2788.75|2788.75|2788.45|2788.45|0
1655894230000|2022-06-22 10:37:10|2788.5|2788.5|2788.55|2788.55|2788.55|2788.55|2788.48|2788.48|0
1655894240000|2022-06-22 10:37:20|2788.63|2788.63|2788.63|2788.63|2788.63|2788.63|2788.63|2788.63|0
1655894250000|2022-06-22 10:37:30|2788.55|2788.55|2788.55|2788.55|2788.55|2788.55|2788.55|2788.55|0
1655894270000|2022-06-22 10:37:50|2788.48|2788.48|2788.84|2788.84|2788.84|2788.84|2788.48|2788.48|0
1655894280000|2022-06-22 10:38:00|2788.88|2788.88|2788.83|2788.83|2788.88|2788.88|2788.83|2788.83|0
1655894290000|2022-06-22 10:38:10|2788.78|2788.78|2788.78|2788.78|2788.78|2788.78|2788.78|2788.78|0
1655894300000|2022-06-22 10:38:20|2788.45|2788.45|2788.37|2788.37|2788.45|2788.45|2788.37|2788.37|0
1655894330000|2022-06-22 10:38:50|2788.28|2788.28|2788.28|2788.28|2788.28|2788.28|2788.28|2788.28|0
1655894370000|2022-06-22 10:39:30|2788.15|2788.15|2788.15|2788.15|2788.15|2788.15|2788.15|2788.15|0
1655894380000|2022-06-22 10:39:40|2788.23|2788.23|2788.23|2788.23|2788.23|2788.23|2788.23|2788.23|0
1655894390000|2022-06-22 10:39:50|2788.48|2788.48|2788.28|2788.28|2788.48|2788.48|2788.19|2788.19|0
1655894400000|2022-06-22 10:40:00|2788.33|2788.33|2788.33|2788.33|2788.33|2788.33|2788.33|2788.33|0
1655894420000|2022-06-22 10:40:20|2788.22|2788.22|2788.22|2788.22|2788.22|2788.22|2788.22|2788.22|0
1655894440000|2022-06-22 10:40:40|2788.18|2788.18|2788.18|2788.18|2788.18|2788.18|2788.18|2788.18|0
1655894450000|2022-06-22 10:40:50|2787.93|2787.93|2787.71|2787.71|2787.93|2787.93|2787.71|2787.71|0
1655894460000|2022-06-22 10:41:00|2787.62|2787.62|2787|2787|2787.62|2787.62|2787|2787|0
1655894470000|2022-06-22 10:41:10|2786.84|2786.84|2786.28|2786.28|2786.84|2786.84|2786.27|2786.27|0
1655894480000|2022-06-22 10:41:20|2785.91|2785.91|2785.91|2785.91|2785.91|2785.91|2785.91|2785.91|0
1655894490000|2022-06-22 10:41:30|2786.01|2786.01|2785.78|2785.78|2786.01|2786.01|2785.78|2785.78|0
1655894530000|2022-06-22 10:42:10|2785.66|2785.66|2785.66|2785.66|2785.66|2785.66|2785.66|2785.66|0
1655894540000|2022-06-22 10:42:20|2785.29|2785.29|2785.29|2785.29|2785.29|2785.29|2785.29|2785.29|0
1655894550000|2022-06-22 10:42:30|2785.06|2785.06|2785.06|2785.06|2785.06|2785.06|2785.06|2785.06|0
1655894560000|2022-06-22 10:42:40|2785.21|2785.21|2785.02|2785.02|2785.25|2785.25|2785.02|2785.02|0
1655894580000|2022-06-22 10:43:00|2785.06|2785.06|2784.66|2784.66|2785.13|2785.13|2784.66|2784.66|0
1655894610000|2022-06-22 10:43:30|2784.91|2784.91|2784.77|2784.77|2784.91|2784.91|2784.77|2784.77|0
1655894620000|2022-06-22 10:43:40|2784.74|2784.74|2784.74|2784.74|2784.74|2784.74|2784.74|2784.74|0
1655894630000|2022-06-22 10:43:50|2784.83|2784.83|2785.25|2785.25|2785.25|2785.25|2784.83|2784.83|0
1655894640000|2022-06-22 10:44:00|2785.32|2785.32|2785.49|2785.49|2785.49|2785.49|2785.32|2785.32|0
1655894650000|2022-06-22 10:44:10|2785.28|2785.28|2785.32|2785.32|2785.32|2785.32|2785.28|2785.28|0
1655894660000|2022-06-22 10:44:20|2785.4|2785.4|2785.4|2785.4|2785.4|2785.4|2785.4|2785.4|0
1655894670000|2022-06-22 10:44:30|2785.31|2785.31|2785.31|2785.31|2785.31|2785.31|2785.31|2785.31|0
1655894680000|2022-06-22 10:44:40|2785.4|2785.4|2785.4|2785.4|2785.4|2785.4|2785.4|2785.4|0
1655894700000|2022-06-22 10:45:00|2785.51|2785.51|2785.51|2785.51|2785.51|2785.51|2785.51|2785.51|0
1655894710000|2022-06-22 10:45:10|2785.46|2785.46|2785.46|2785.46|2785.46|2785.46|2785.46|2785.46|0
1655894720000|2022-06-22 10:45:20|2785.58|2785.58|2785.58|2785.58|2785.58|2785.58|2785.58|2785.58|0
1655894730000|2022-06-22 10:45:30|2785.49|2785.49|2785.4|2785.4|2785.49|2785.49|2785.4|2785.4|0
1655894770000|2022-06-22 10:46:10|2785.48|2785.48|2785.55|2785.55|2785.55|2785.55|2785.48|2785.48|0
1655894790000|2022-06-22 10:46:30|2785.48|2785.48|2785.26|2785.26|2785.48|2785.48|2785.26|2785.26|0
1655894810000|2022-06-22 10:46:50|2785.19|2785.19|2785.07|2785.07|2785.19|2785.19|2785.07|2785.07|0
1655894850000|2022-06-22 10:47:30|2785.15|2785.15|2785.15|2785.15|2785.15|2785.15|2785.15|2785.15|0
1655894870000|2022-06-22 10:47:50|2785.19|2785.19|2785.07|2785.07|2785.19|2785.19|2785.07|2785.07|0
1655894880000|2022-06-22 10:48:00|2785.17|2785.17|2785.07|2785.07|2785.17|2785.17|2785.07|2785.07|0
1655894910000|2022-06-22 10:48:30|2785.28|2785.28|2785.39|2785.39|2785.39|2785.39|2785.28|2785.28|0
1655894920000|2022-06-22 10:48:40|2785.56|2785.56|2785.56|2785.56|2785.56|2785.56|2785.56|2785.56|0
1655894940000|2022-06-22 10:49:00|2785.52|2785.52|2785.32|2785.32|2785.52|2785.52|2785.32|2785.32|0
1655894980000|2022-06-22 10:49:40|2785.27|2785.27|2785.27|2785.27|2785.27|2785.27|2785.27|2785.27|0
1655894990000|2022-06-22 10:49:50|2785.15|2785.15|2785.09|2785.09|2785.15|2785.15|2785.09|2785.09|0
1655895000000|2022-06-22 10:50:00|2784.92|2784.92|2784.45|2784.45|2784.92|2784.92|2784.45|2784.45|0
1655895020000|2022-06-22 10:50:20|2784.33|2784.33|2784.23|2784.23|2784.33|2784.33|2784.23|2784.23|0
1655895030000|2022-06-22 10:50:30|2784.01|2784.01|2783.25|2783.25|2784.01|2784.01|2783.18|2783.18|0
1655895040000|2022-06-22 10:50:40|2783.09|2783.09|2782.77|2782.77|2783.09|2783.09|2782.77|2782.77|0
1655895050000|2022-06-22 10:50:50|2782.02|2782.02|2782.08|2782.08|2782.2|2782.2|2782.02|2782.02|0
1655895060000|2022-06-22 10:51:00|2781.95|2781.95|2782.08|2782.08|2782.08|2782.08|2781.95|2781.95|0
1655895070000|2022-06-22 10:51:10|2781.95|2781.95|2781.95|2781.95|2781.95|2781.95|2781.95|2781.95|0
1655895080000|2022-06-22 10:51:20|2781.98|2781.98|2781.98|2781.98|2781.98|2781.98|2781.98|2781.98|0
1655895090000|2022-06-22 10:51:30|2781.88|2781.88|2781.88|2781.88|2781.88|2781.88|2781.88|2781.88|0
1655895100000|2022-06-22 10:51:40|2781.79|2781.79|2781.77|2781.77|2781.79|2781.79|2781.67|2781.67|0
1655895110000|2022-06-22 10:51:50|2782.02|2782.02|2782.09|2782.09|2782.09|2782.09|2782.02|2782.02|0
1655895120000|2022-06-22 10:52:00|2782.22|2782.22|2782.91|2782.91|2782.91|2782.91|2782.22|2782.22|0
1655895130000|2022-06-22 10:52:10|2783|2783|2783|2783|2783|2783|2783|2783|0
1655895150000|2022-06-22 10:52:30|2782.87|2782.87|2782.87|2782.87|2782.87|2782.87|2782.87|2782.87|0
1655895160000|2022-06-22 10:52:40|2782.92|2782.92|2782.92|2782.92|2782.92|2782.92|2782.92|2782.92|0
1655895180000|2022-06-22 10:53:00|2783.04|2783.04|2783.23|2783.23|2783.23|2783.23|2783.04|2783.04|0
1655895190000|2022-06-22 10:53:10|2783.09|2783.09|2783.09|2783.09|2783.09|2783.09|2783.09|2783.09|0
1655895240000|2022-06-22 10:54:00|2782.7|2782.7|2782.7|2782.7|2782.7|2782.7|2782.7|2782.7|0
1655895290000|2022-06-22 10:54:50|2782.55|2782.55|2782.55|2782.55|2782.55|2782.55|2782.55|2782.55|0
1655895300000|2022-06-22 10:55:00|2782.5|2782.5|2782.57|2782.57|2782.57|2782.57|2782.5|2782.5|0
1655895310000|2022-06-22 10:55:10|2782.82|2782.82|2782.82|2782.82|2782.82|2782.82|2782.82|2782.82|0
1655895320000|2022-06-22 10:55:20|2782.95|2782.95|2782.95|2782.95|2782.95|2782.95|2782.95|2782.95|0
1655895370000|2022-06-22 10:56:10|2782.73|2782.73|2782.68|2782.68|2782.73|2782.73|2782.68|2782.68|0
1655895390000|2022-06-22 10:56:30|2782.62|2782.62|2782.68|2782.68|2782.68|2782.68|2782.62|2782.62|0
1655895400000|2022-06-22 10:56:40|2782.63|2782.63|2782.63|2782.63|2782.63|2782.63|2782.63|2782.63|0
1655895410000|2022-06-22 10:56:50|2782.88|2782.88|2783.01|2783.01|2783.01|2783.01|2782.88|2782.88|0
1655895420000|2022-06-22 10:57:00|2783.07|2783.07|2782.98|2782.98|2783.07|2783.07|2782.98|2782.98|0
1655895460000|2022-06-22 10:57:40|2783.07|2783.07|2783.12|2783.12|2783.12|2783.12|2783.07|2783.07|0
1655895470000|2022-06-22 10:57:50|2783.23|2783.23|2783.23|2783.23|2783.23|2783.23|2783.23|2783.23|0
1655895480000|2022-06-22 10:58:00|2783.15|2783.15|2783.23|2783.23|2783.23|2783.23|2783.15|2783.15|0
1655895490000|2022-06-22 10:58:10|2783.32|2783.32|2783.32|2783.32|2783.32|2783.32|2783.32|2783.32|0
1655895500000|2022-06-22 10:58:20|2783.23|2783.23|2782.81|2782.81|2783.23|2783.23|2782.81|2782.81|0
1655895520000|2022-06-22 10:58:40|2782.67|2782.67|2782.67|2782.67|2782.67|2782.67|2782.67|2782.67|0
1655895530000|2022-06-22 10:58:50|2782.52|2782.52|2782.59|2782.59|2782.59|2782.59|2782.52|2782.52|0
1655895540000|2022-06-22 10:59:00|2782.5|2782.5|2781.86|2781.86|2782.5|2782.5|2781.86|2781.86|0
1655895550000|2022-06-22 10:59:10|2781.84|2781.84|2781.62|2781.62|2781.84|2781.84|2781.62|2781.62|0
1655895560000|2022-06-22 10:59:20|2781.52|2781.52|2781|2781|2781.52|2781.52|2781|2781|0
1655895570000|2022-06-22 10:59:30|2780.92|2780.92|2780.32|2780.32|2781|2781|2780.32|2780.32|0
1655895580000|2022-06-22 10:59:40|2780.35|2780.35|2780.32|2780.32|2780.35|2780.35|2780.32|2780.32|0
1655895590000|2022-06-22 10:59:50|2780.25|2780.25|2779.58|2779.58|2780.35|2780.35|2779.58|2779.58|0
1655895600000|2022-06-22 11:00:00|2779.66|2779.66|2780.08|2780.08|2780.22|2780.22|2779.27|2779.27|0
1655895610000|2022-06-22 11:00:10|2780.12|2780.12|2780.37|2780.37|2780.37|2780.37|2780.12|2780.12|0
1655895620000|2022-06-22 11:00:20|2780.28|2780.28|2780.28|2780.28|2780.28|2780.28|2780.28|2780.28|0
1655895630000|2022-06-22 11:00:30|2780.2|2780.2|2780.49|2780.49|2780.49|2780.49|2780.2|2780.2|0
1655895640000|2022-06-22 11:00:40|2780.86|2780.86|2780.61|2780.61|2780.86|2780.86|2780.61|2780.61|0
1655895650000|2022-06-22 11:00:50|2780.67|2780.67|2780.67|2780.67|2780.67|2780.67|2780.67|2780.67|0
1655895660000|2022-06-22 11:01:00|2780.72|2780.72|2780.72|2780.72|2780.72|2780.72|2780.72|2780.72|0
1655895680000|2022-06-22 11:01:20|2780.62|2780.62|2780.62|2780.62|2780.62|2780.62|2780.62|2780.62|0
1655895690000|2022-06-22 11:01:30|2780.72|2780.72|2780.72|2780.72|2780.72|2780.72|2780.72|2780.72|0
1655895700000|2022-06-22 11:01:40|2780.62|2780.62|2780.62|2780.62|2780.62|2780.62|2780.62|2780.62|0
1655895720000|2022-06-22 11:02:00|2780.69|2780.69|2780.91|2780.91|2780.91|2780.91|2780.69|2780.69|0
1655895730000|2022-06-22 11:02:10|2780.84|2780.84|2780.84|2780.84|2780.84|2780.84|2780.84|2780.84|0
1655895750000|2022-06-22 11:02:30|2780.91|2780.91|2780.88|2780.88|2780.91|2780.91|2780.84|2780.84|0
1655895760000|2022-06-22 11:02:40|2780.97|2780.97|2781.73|2781.73|2781.73|2781.73|2780.97|2780.97|0
1655895770000|2022-06-22 11:02:50|2781.87|2781.87|2781.87|2781.87|2781.87|2781.87|2781.8|2781.8|0
1655895780000|2022-06-22 11:03:00|2782.62|2782.62|2782.75|2782.75|2782.75|2782.75|2782.62|2782.62|0
1655895810000|2022-06-22 11:03:30|2782.85|2782.85|2782.85|2782.85|2782.85|2782.85|2782.85|2782.85|0
1655895820000|2022-06-22 11:03:40|2782.91|2782.91|2782.91|2782.91|2782.91|2782.91|2782.91|2782.91|0
1655895830000|2022-06-22 11:03:50|2782.84|2782.84|2782.84|2782.84|2782.84|2782.84|2782.84|2782.84|0
1655895840000|2022-06-22 11:04:00|2782.94|2782.94|2782.94|2782.94|2782.94|2782.94|2782.94|2782.94|0
1655895890000|2022-06-22 11:04:50|2783.01|2783.01|2783.01|2783.01|2783.01|2783.01|2783.01|2783.01|0
1655895900000|2022-06-22 11:05:00|2782.91|2782.91|2782.69|2782.69|2782.91|2782.91|2782.69|2782.69|0
1655895910000|2022-06-22 11:05:10|2783.07|2783.07|2783.07|2783.07|2783.17|2783.17|2783.07|2783.07|0
1655895920000|2022-06-22 11:05:20|2783.17|2783.17|2783.07|2783.07|2783.17|2783.17|2783.07|2783.07|0
1655895930000|2022-06-22 11:05:30|2783.1|2783.1|2782.92|2782.92|2783.25|2783.25|2782.92|2782.92|0
1655895950000|2022-06-22 11:05:50|2782.85|2782.85|2782.85|2782.85|2782.85|2782.85|2782.85|2782.85|0
1655895960000|2022-06-22 11:06:00|2782.8|2782.8|2782.72|2782.72|2782.8|2782.8|2782.72|2782.72|0
1655895980000|2022-06-22 11:06:20|2782.63|2782.63|2782.63|2782.63|2782.63|2782.63|2782.63|2782.63|0
1655895990000|2022-06-22 11:06:30|2782.59|2782.59|2782.89|2782.89|2782.89|2782.89|2782.59|2782.59|0
1655896020000|2022-06-22 11:07:00|2782.94|2782.94|2782.94|2782.94|2782.94|2782.94|2782.94|2782.94|0
1655896040000|2022-06-22 11:07:20|2782.85|2782.85|2782.94|2782.94|2782.94|2782.94|2782.85|2782.85|0
1655896050000|2022-06-22 11:07:30|2783.04|2783.04|2782.94|2782.94|2783.04|2783.04|2782.94|2782.94|0
1655896080000|2022-06-22 11:08:00|2783.04|2783.04|2783.28|2783.28|2783.28|2783.28|2783.04|2783.04|0
1655896090000|2022-06-22 11:08:10|2783.18|2783.18|2782.95|2782.95|2783.23|2783.23|2782.95|2782.95|0
1655896100000|2022-06-22 11:08:20|2783.04|2783.04|2783.04|2783.04|2783.04|2783.04|2783.04|2783.04|0
1655896120000|2022-06-22 11:08:40|2782.97|2782.97|2783.06|2783.06|2783.06|2783.06|2782.97|2782.97|0
1655896140000|2022-06-22 11:09:00|2782.97|2782.97|2782.97|2782.97|2782.97|2782.97|2782.97|2782.97|0
1655896150000|2022-06-22 11:09:10|2783.02|2783.02|2782.8|2782.8|2783.02|2783.02|2782.8|2782.8|0
1655896170000|2022-06-22 11:09:30|2782.7|2782.7|2782.6|2782.6|2782.7|2782.7|2782.6|2782.6|0
1655896180000|2022-06-22 11:09:40|2782.67|2782.67|2782.67|2782.67|2782.67|2782.67|2782.67|2782.67|0
1655896200000|2022-06-22 11:10:00|2782.72|2782.72|2782.53|2782.53|2782.72|2782.72|2782.53|2782.53|0
1655896210000|2022-06-22 11:10:10|2782.42|2782.42|2782.42|2782.42|2782.42|2782.42|2782.42|2782.42|0
1655896220000|2022-06-22 11:10:20|2782.35|2782.35|2782.44|2782.44|2782.44|2782.44|2782.35|2782.35|0
1655896240000|2022-06-22 11:10:40|2782.35|2782.35|2782.35|2782.35|2782.35|2782.35|2782.35|2782.35|0
1655896260000|2022-06-22 11:11:00|2782.47|2782.47|2783.27|2783.27|2783.27|2783.27|2782.47|2782.47|0
1655896270000|2022-06-22 11:11:10|2783.19|2783.19|2783.19|2783.19|2783.19|2783.19|2783.19|2783.19|0
1655896360000|2022-06-22 11:12:40|2783.12|2783.12|2783.05|2783.05|2783.12|2783.12|2783.05|2783.05|0
1655896370000|2022-06-22 11:12:50|2783.27|2783.27|2783.27|2783.27|2783.27|2783.27|2783.19|2783.19|0
1655896400000|2022-06-22 11:13:20|2783.24|2783.24|2783.24|2783.24|2783.24|2783.24|2783.24|2783.24|0
1655896410000|2022-06-22 11:13:30|2783.49|2783.49|2783.49|2783.49|2783.49|2783.49|2783.49|2783.49|0
1655896440000|2022-06-22 11:14:00|2783.36|2783.36|2783.26|2783.26|2783.36|2783.36|2783.26|2783.26|0
1655896450000|2022-06-22 11:14:10|2783.19|2783.19|2783.11|2783.11|2783.19|2783.19|2783.11|2783.11|0
1655896460000|2022-06-22 11:14:20|2783.19|2783.19|2783.19|2783.19|2783.19|2783.19|2783.19|2783.19|0
1655896480000|2022-06-22 11:14:40|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|0
1655896490000|2022-06-22 11:14:50|2782.95|2782.95|2782.83|2782.83|2782.95|2782.95|2782.83|2782.83|0
1655896500000|2022-06-22 11:15:00|2782.58|2782.58|2782.58|2782.58|2782.58|2782.58|2782.58|2782.58|0
1655896550000|2022-06-22 11:15:50|2782.46|2782.46|2782.46|2782.46|2782.46|2782.46|2782.46|2782.46|0
1655896560000|2022-06-22 11:16:00|2782.53|2782.53|2783.33|2783.33|2783.33|2783.33|2782.53|2782.53|0
1655896570000|2022-06-22 11:16:10|2783.87|2783.87|2783.98|2783.98|2783.98|2783.98|2783.87|2783.87|0
1655896580000|2022-06-22 11:16:20|2784.17|2784.17|2784.17|2784.17|2784.17|2784.17|2784.17|2784.17|0
1655896610000|2022-06-22 11:16:50|2784.27|2784.27|2784.27|2784.27|2784.27|2784.27|2784.27|2784.27|0
1655896620000|2022-06-22 11:17:00|2784.41|2784.41|2784.41|2784.41|2784.41|2784.41|2784.41|2784.41|0
1655896630000|2022-06-22 11:17:10|2784.58|2784.58|2784.58|2784.58|2784.58|2784.58|2784.58|2784.58|0
1655896640000|2022-06-22 11:17:20|2784.51|2784.51|2784.51|2784.51|2784.51|2784.51|2784.51|2784.51|0
1655896650000|2022-06-22 11:17:30|2784.58|2784.58|2784.58|2784.58|2784.58|2784.58|2784.58|2784.58|0
1655896660000|2022-06-22 11:17:40|2784.63|2784.63|2784.63|2784.63|2784.63|2784.63|2784.63|2784.63|0
1655896700000|2022-06-22 11:18:20|2784.72|2784.72|2784.62|2784.62|2784.72|2784.72|2784.53|2784.53|0
1655896720000|2022-06-22 11:18:40|2784.84|2784.84|2785.09|2785.09|2785.09|2785.09|2784.84|2784.84|0
1655896740000|2022-06-22 11:19:00|2784.94|2784.94|2784.75|2784.75|2784.94|2784.94|2784.75|2784.75|0
1655896770000|2022-06-22 11:19:30|2784.67|2784.67|2784.9|2784.9|2784.9|2784.9|2784.67|2784.67|0
1655896780000|2022-06-22 11:19:40|2785.27|2785.27|2785.37|2785.37|2785.37|2785.37|2785.27|2785.27|0
1655896790000|2022-06-22 11:19:50|2785.44|2785.44|2785.83|2785.83|2785.83|2785.83|2785.44|2785.44|0
1655896800000|2022-06-22 11:20:00|2785.74|2785.74|2785.8|2785.8|2785.8|2785.8|2785.74|2785.74|0
1655896810000|2022-06-22 11:20:10|2785.88|2785.88|2785.88|2785.88|2785.88|2785.88|2785.88|2785.88|0
1655896850000|2022-06-22 11:20:50|2785.95|2785.95|2785.95|2785.95|2785.95|2785.95|2785.95|2785.95|0
1655896870000|2022-06-22 11:21:10|2786.19|2786.19|2786.19|2786.19|2786.19|2786.19|2786.19|2786.19|0
1655896890000|2022-06-22 11:21:30|2786.14|2786.14|2786.14|2786.14|2786.23|2786.23|2786.14|2786.14|0
1655896920000|2022-06-22 11:22:00|2786.1|2786.1|2786.1|2786.1|2786.1|2786.1|2786.1|2786.1|0
1655896930000|2022-06-22 11:22:10|2786.23|2786.23|2786.23|2786.23|2786.23|2786.23|2786.23|2786.23|0
1655896940000|2022-06-22 11:22:20|2785.84|2785.84|2785.84|2785.84|2785.84|2785.84|2785.74|2785.74|0
1655896960000|2022-06-22 11:22:40|2785.59|2785.59|2785.59|2785.59|2785.59|2785.59|2785.59|2785.59|0
1655897000000|2022-06-22 11:23:20|2785.44|2785.44|2785.44|2785.44|2785.44|2785.44|2785.44|2785.44|0
1655897010000|2022-06-22 11:23:30|2785.07|2785.07|2785.02|2785.02|2785.14|2785.14|2785.02|2785.02|0
1655897020000|2022-06-22 11:23:40|2784.94|2784.94|2784.42|2784.42|2784.94|2784.94|2784.42|2784.42|0
1655897030000|2022-06-22 11:23:50|2784.34|2784.34|2784.27|2784.27|2784.34|2784.34|2784.2|2784.2|0
1655897040000|2022-06-22 11:24:00|2784.19|2784.19|2783.94|2783.94|2784.19|2784.19|2783.94|2783.94|0
1655897060000|2022-06-22 11:24:20|2783.73|2783.73|2783.63|2783.63|2783.73|2783.73|2783.63|2783.63|0
1655897090000|2022-06-22 11:24:50|2783.53|2783.53|2783.53|2783.53|2783.53|2783.53|2783.53|2783.53|0
1655897100000|2022-06-22 11:25:00|2783.17|2783.17|2783.27|2783.27|2783.27|2783.27|2783.17|2783.17|0
1655897130000|2022-06-22 11:25:30|2783.32|2783.32|2783.29|2783.29|2783.32|2783.32|2783.21|2783.21|0
1655897150000|2022-06-22 11:25:50|2783.21|2783.21|2783.21|2783.21|2783.21|2783.21|2783.21|2783.21|0
1655897180000|2022-06-22 11:26:20|2783.31|2783.31|2783.21|2783.21|2783.31|2783.31|2783.21|2783.21|0
1655897190000|2022-06-22 11:26:30|2783.28|2783.28|2783.28|2783.28|2783.28|2783.28|2783.28|2783.28|0
1655897220000|2022-06-22 11:27:00|2783.38|2783.38|2783.38|2783.38|2783.38|2783.38|2783.38|2783.38|0
1655897230000|2022-06-22 11:27:10|2783.46|2783.46|2783.6|2783.6|2783.6|2783.6|2783.46|2783.46|0
1655897260000|2022-06-22 11:27:40|2783.5|2783.5|2783.56|2783.56|2783.56|2783.56|2783.5|2783.5|0
1655897290000|2022-06-22 11:28:10|2783.64|2783.64|2783.64|2783.64|2783.64|2783.64|2783.64|2783.64|0
1655897320000|2022-06-22 11:28:40|2783.93|2783.93|2784.64|2784.64|2784.64|2784.64|2783.93|2783.93|0
1655897330000|2022-06-22 11:28:50|2784.72|2784.72|2784.94|2784.94|2784.94|2784.94|2784.72|2784.72|0
1655897340000|2022-06-22 11:29:00|2784.79|2784.79|2784.79|2784.79|2784.79|2784.79|2784.79|2784.79|0
1655897350000|2022-06-22 11:29:10|2784.69|2784.69|2784.69|2784.69|2784.69|2784.69|2784.69|2784.69|0
1655897380000|2022-06-22 11:29:40|2784.73|2784.73|2784.37|2784.37|2784.73|2784.73|2784.37|2784.37|0
1655897390000|2022-06-22 11:29:50|2784.12|2784.12|2784.12|2784.12|2784.18|2784.18|2784.12|2784.12|0
1655897400000|2022-06-22 11:30:00|2784.18|2784.18|2784.18|2784.18|2784.18|2784.18|2784.18|2784.18|0
1655897410000|2022-06-22 11:30:10|2784.14|2784.14|2784.14|2784.14|2784.14|2784.14|2784.14|2784.14|0
1655897430000|2022-06-22 11:30:30|2783.99|2783.99|2784.09|2784.09|2784.09|2784.09|2783.99|2783.99|0
1655897530000|2022-06-22 11:32:10|2784.01|2784.01|2784.01|2784.01|2784.01|2784.01|2784.01|2784.01|0
1655897540000|2022-06-22 11:32:20|2784.16|2784.16|2784.18|2784.18|2784.18|2784.18|2784.16|2784.16|0
1655897550000|2022-06-22 11:32:30|2784.16|2784.16|2784.16|2784.16|2784.16|2784.16|2784.16|2784.16|0
1655897600000|2022-06-22 11:33:20|2784.01|2784.01|2784.01|2784.01|2784.01|2784.01|2784.01|2784.01|0
1655897630000|2022-06-22 11:33:50|2784.09|2784.09|2784.09|2784.09|2784.09|2784.09|2784.09|2784.09|0
1655897640000|2022-06-22 11:34:00|2783.93|2783.93|2783.93|2783.93|2783.93|2783.93|2783.93|2783.93|0
1655897690000|2022-06-22 11:34:50|2783.76|2783.76|2783.76|2783.76|2783.76|2783.76|2783.76|2783.76|0
1655897700000|2022-06-22 11:35:00|2783.51|2783.51|2783.51|2783.51|2783.51|2783.51|2783.51|2783.51|0
1655897710000|2022-06-22 11:35:10|2783.18|2783.18|2783.16|2783.16|2783.25|2783.25|2783.11|2783.11|0
1655897720000|2022-06-22 11:35:20|2782.66|2782.66|2782.49|2782.49|2782.66|2782.66|2782.49|2782.49|0
1655897730000|2022-06-22 11:35:30|2782.56|2782.56|2782.56|2782.56|2782.56|2782.56|2782.56|2782.56|0
1655897740000|2022-06-22 11:35:40|2782.49|2782.49|2782.42|2782.42|2782.49|2782.49|2782.42|2782.42|0
1655897760000|2022-06-22 11:36:00|2782.49|2782.49|2782.87|2782.87|2782.87|2782.87|2782.49|2782.49|0
1655897770000|2022-06-22 11:36:10|2782.77|2782.77|2782.2|2782.2|2782.77|2782.77|2782.2|2782.2|0
1655897780000|2022-06-22 11:36:20|2782.02|2782.02|2781.8|2781.8|2782.02|2782.02|2781.8|2781.8|0
1655897790000|2022-06-22 11:36:30|2781.73|2781.73|2781.44|2781.44|2781.73|2781.73|2781.44|2781.44|0
1655897800000|2022-06-22 11:36:40|2781.42|2781.42|2781.62|2781.62|2781.62|2781.62|2781.42|2781.42|0
1655897810000|2022-06-22 11:36:50|2781.58|2781.58|2781.67|2781.67|2781.67|2781.67|2781.58|2781.58|0
1655897830000|2022-06-22 11:37:10|2781.52|2781.52|2781.27|2781.27|2781.52|2781.52|2781.27|2781.27|0
1655897840000|2022-06-22 11:37:20|2781.34|2781.34|2781.45|2781.45|2781.45|2781.45|2781.34|2781.34|0
1655897850000|2022-06-22 11:37:30|2781.39|2781.39|2781.27|2781.27|2781.39|2781.39|2781.27|2781.27|0
1655897890000|2022-06-22 11:38:10|2781.36|2781.36|2781.36|2781.36|2781.36|2781.36|2781.36|2781.36|0
1655897900000|2022-06-22 11:38:20|2781.27|2781.27|2781.36|2781.36|2781.36|2781.36|2781.27|2781.27|0
1655897910000|2022-06-22 11:38:30|2781.44|2781.44|2781.44|2781.44|2781.44|2781.44|2781.44|2781.44|0
1655897920000|2022-06-22 11:38:40|2781.34|2781.34|2781.1|2781.1|2781.34|2781.34|2781.1|2781.1|0
1655897930000|2022-06-22 11:38:50|2781.25|2781.25|2781.25|2781.25|2781.25|2781.25|2781.25|2781.25|0
1655897940000|2022-06-22 11:39:00|2781.17|2781.17|2781.28|2781.28|2781.28|2781.28|2781.17|2781.17|0
1655897960000|2022-06-22 11:39:20|2781.18|2781.18|2781.18|2781.18|2781.18|2781.18|2781.18|2781.18|0
1655897990000|2022-06-22 11:39:50|2781.11|2781.11|2781.11|2781.11|2781.11|2781.11|2781.11|2781.11|0
1655898000000|2022-06-22 11:40:00|2781.18|2781.18|2781.18|2781.18|2781.18|2781.18|2781.18|2781.18|0
1655898030000|2022-06-22 11:40:30|2781.08|2781.08|2781.08|2781.08|2781.08|2781.08|2781.08|2781.08|0
1655898040000|2022-06-22 11:40:40|2781|2781|2780.9|2780.9|2781|2781|2780.9|2780.9|0
1655898060000|2022-06-22 11:41:00|2780.83|2780.83|2780.83|2780.83|2780.83|2780.83|2780.83|2780.83|0
1655898080000|2022-06-22 11:41:20|2780.76|2780.76|2780.76|2780.76|2780.76|2780.76|2780.76|2780.76|0
1655898090000|2022-06-22 11:41:30|2780.84|2780.84|2780.87|2780.87|2780.87|2780.87|2780.84|2780.84|0
1655898110000|2022-06-22 11:41:50|2780.94|2780.94|2780.94|2780.94|2780.94|2780.94|2780.94|2780.94|0
1655898120000|2022-06-22 11:42:00|2781.02|2781.02|2781.02|2781.02|2781.02|2781.02|2781.02|2781.02|0
1655898150000|2022-06-22 11:42:30|2780.92|2780.92|2781.02|2781.02|2781.02|2781.02|2780.92|2780.92|0
1655898160000|2022-06-22 11:42:40|2780.92|2780.92|2780.92|2780.92|2780.92|2780.92|2780.92|2780.92|0
1655898180000|2022-06-22 11:43:00|2780.84|2780.84|2780.84|2780.84|2780.84|2780.84|2780.84|2780.84|0
1655898200000|2022-06-22 11:43:20|2780.94|2780.94|2781.44|2781.44|2781.44|2781.44|2780.94|2780.94|0
1655898220000|2022-06-22 11:43:40|2781.59|2781.59|2781.59|2781.59|2781.59|2781.59|2781.59|2781.59|0
1655898250000|2022-06-22 11:44:10|2781.66|2781.66|2781.66|2781.66|2781.66|2781.66|2781.66|2781.66|0
1655898270000|2022-06-22 11:44:30|2781.71|2781.71|2781.71|2781.71|2781.71|2781.71|2781.71|2781.71|0
1655898280000|2022-06-22 11:44:40|2781.78|2781.78|2781.69|2781.69|2781.78|2781.78|2781.69|2781.69|0
1655898290000|2022-06-22 11:44:50|2781.52|2781.52|2781.52|2781.52|2781.52|2781.52|2781.52|2781.52|0
1655898320000|2022-06-22 11:45:20|2781.45|2781.45|2781.45|2781.45|2781.45|2781.45|2781.45|2781.45|0
1655898330000|2022-06-22 11:45:30|2781.37|2781.37|2781.37|2781.37|2781.37|2781.37|2781.37|2781.37|0
1655898340000|2022-06-22 11:45:40|2781.45|2781.45|2781.45|2781.45|2781.45|2781.45|2781.45|2781.45|0
1655898350000|2022-06-22 11:45:50|2781.52|2781.52|2781.43|2781.43|2781.52|2781.52|2781.4|2781.4|0
1655898420000|2022-06-22 11:47:00|2781.5|2781.5|2781.5|2781.5|2781.5|2781.5|2781.5|2781.5|0
1655898430000|2022-06-22 11:47:10|2781.48|2781.48|2781.43|2781.43|2781.48|2781.48|2781.43|2781.43|0
1655898440000|2022-06-22 11:47:20|2781.56|2781.56|2781.56|2781.56|2781.56|2781.56|2781.56|2781.56|0
1655898450000|2022-06-22 11:47:30|2781.33|2781.33|2781.41|2781.41|2781.41|2781.41|2781.33|2781.33|0
1655898470000|2022-06-22 11:47:50|2781.48|2781.48|2781.48|2781.48|2781.48|2781.48|2781.48|2781.48|0
1655898480000|2022-06-22 11:48:00|2781.43|2781.43|2781.43|2781.43|2781.43|2781.43|2781.43|2781.43|0
1655898510000|2022-06-22 11:48:30|2781.72|2781.72|2781.72|2781.72|2781.72|2781.72|2781.72|2781.72|0
1655898540000|2022-06-22 11:49:00|2781.63|2781.63|2781.55|2781.55|2781.63|2781.63|2781.55|2781.55|0
1655898560000|2022-06-22 11:49:20|2781.48|2781.48|2781.44|2781.44|2781.48|2781.48|2781.44|2781.44|0
1655898570000|2022-06-22 11:49:30|2781.48|2781.48|2781.48|2781.48|2781.48|2781.48|2781.48|2781.48|0
1655898580000|2022-06-22 11:49:40|2781.55|2781.55|2782.17|2782.17|2782.17|2782.17|2781.55|2781.55|0
1655898600000|2022-06-22 11:50:00|2782.34|2782.34|2783.01|2783.01|2783.01|2783.01|2782.34|2782.34|0
1655898610000|2022-06-22 11:50:10|2783.09|2783.09|2783.09|2783.09|2783.09|2783.09|2783.09|2783.09|0
1655898620000|2022-06-22 11:50:20|2783.15|2783.15|2783.15|2783.15|2783.15|2783.15|2783.15|2783.15|0
1655898630000|2022-06-22 11:50:30|2783.22|2783.22|2783.66|2783.66|2783.66|2783.66|2783.22|2783.22|0
1655898650000|2022-06-22 11:50:50|2783.7|2783.7|2783.7|2783.7|2783.7|2783.7|2783.7|2783.7|0
1655898660000|2022-06-22 11:51:00|2783.58|2783.58|2783.58|2783.58|2783.58|2783.58|2783.58|2783.58|0
1655898700000|2022-06-22 11:51:40|2783.48|2783.48|2783.51|2783.51|2783.58|2783.58|2783.48|2783.48|0
1655898720000|2022-06-22 11:52:00|2783.48|2783.48|2783.48|2783.48|2783.48|2783.48|2783.48|2783.48|0
1655898730000|2022-06-22 11:52:10|2783.41|2783.41|2783.41|2783.41|2783.41|2783.41|2783.41|2783.41|0
1655898740000|2022-06-22 11:52:20|2783.53|2783.53|2783.31|2783.31|2783.53|2783.53|2783.26|2783.26|0
1655898770000|2022-06-22 11:52:50|2783.24|2783.24|2783.24|2783.24|2783.24|2783.24|2783.17|2783.17|0
1655898800000|2022-06-22 11:53:20|2783.17|2783.17|2783.17|2783.17|2783.17|2783.17|2783.17|2783.17|0
1655898830000|2022-06-22 11:53:50|2783.11|2783.11|2783.03|2783.03|2783.11|2783.11|2783.03|2783.03|0
1655898860000|2022-06-22 11:54:20|2782.97|2782.97|2782.97|2782.97|2782.97|2782.97|2782.97|2782.97|0
1655898920000|2022-06-22 11:55:20|2783.04|2783.04|2783.04|2783.04|2783.11|2783.11|2783.04|2783.04|0
1655898950000|2022-06-22 11:55:50|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|0
1655898960000|2022-06-22 11:56:00|2783.19|2783.19|2783.34|2783.34|2783.34|2783.34|2783.19|2783.19|0
1655898970000|2022-06-22 11:56:10|2783.59|2783.59|2783.81|2783.81|2783.81|2783.81|2783.59|2783.59|0
1655898980000|2022-06-22 11:56:20|2783.88|2783.88|2783.88|2783.88|2783.88|2783.88|2783.88|2783.88|0
1655898990000|2022-06-22 11:56:30|2783.5|2783.5|2783.5|2783.5|2783.5|2783.5|2783.5|2783.5|0
1655899000000|2022-06-22 11:56:40|2783.54|2783.54|2783.54|2783.54|2783.54|2783.54|2783.54|2783.54|0
1655899030000|2022-06-22 11:57:10|2783.73|2783.73|2783.73|2783.73|2783.73|2783.73|2783.73|2783.73|0
1655899050000|2022-06-22 11:57:30|2783.61|2783.61|2783.61|2783.61|2783.61|2783.61|2783.61|2783.61|0
1655899060000|2022-06-22 11:57:40|2783.48|2783.48|2783.48|2783.48|2783.48|2783.48|2783.48|2783.48|0
1655899070000|2022-06-22 11:57:50|2783.41|2783.41|2783.41|2783.41|2783.41|2783.41|2783.41|2783.41|0
1655899080000|2022-06-22 11:58:00|2783.48|2783.48|2783.48|2783.48|2783.48|2783.48|2783.48|2783.48|0
1655899130000|2022-06-22 11:58:50|2783.59|2783.59|2783.44|2783.44|2783.59|2783.59|2783.44|2783.44|0
1655899140000|2022-06-22 11:59:00|2783.51|2783.51|2782.88|2782.88|2783.51|2783.51|2782.88|2782.88|0
1655899170000|2022-06-22 11:59:30|2782.81|2782.81|2782.23|2782.23|2782.81|2782.81|2782.23|2782.23|0
1655899180000|2022-06-22 11:59:40|2782.15|2782.15|2782.15|2782.15|2782.15|2782.15|2782.15|2782.15|0
1655899190000|2022-06-22 11:59:50|2782.08|2782.08|2781.93|2781.93|2782.08|2782.08|2781.89|2781.89|0
1655899200000|2022-06-22 12:00:00|2782.01|2782.01|2782.01|2782.01|2782.01|2782.01|2782.01|2782.01|0
1655899210000|2022-06-22 12:00:10|2781.94|2781.94|2781.84|2781.84|2781.94|2781.94|2781.84|2781.84|0
1655899220000|2022-06-22 12:00:20|2781.77|2781.77|2781.86|2781.86|2781.86|2781.86|2781.77|2781.77|0
1655899230000|2022-06-22 12:00:30|2781.49|2781.49|2781.49|2781.49|2781.49|2781.49|2781.49|2781.49|0
1655899260000|2022-06-22 12:01:00|2781.44|2781.44|2781.49|2781.49|2781.49|2781.49|2781.44|2781.44|0
1655899270000|2022-06-22 12:01:10|2781.14|2781.14|2781.14|2781.14|2781.14|2781.14|2781.14|2781.14|0
1655899290000|2022-06-22 12:01:30|2781.03|2781.03|2781.03|2781.03|2781.03|2781.03|2781.03|2781.03|0
1655899320000|2022-06-22 12:02:00|2781.11|2781.11|2780.91|2780.91|2781.11|2781.11|2780.91|2780.91|0
1655899330000|2022-06-22 12:02:10|2781|2781|2781|2781|2781|2781|2781|2781|0
1655899340000|2022-06-22 12:02:20|2780.91|2780.91|2780.71|2780.71|2780.91|2780.91|2780.71|2780.71|0
1655899350000|2022-06-22 12:02:30|2780.81|2780.81|2780.81|2780.81|2780.81|2780.81|2780.81|2780.81|0
1655899360000|2022-06-22 12:02:40|2780.94|2780.94|2780.92|2780.92|2781.02|2781.02|2780.92|2780.92|0
1655899400000|2022-06-22 12:03:20|2781.09|2781.09|2781.09|2781.09|2781.09|2781.09|2781.09|2781.09|0
1655899460000|2022-06-22 12:04:20|2781.19|2781.19|2781.37|2781.37|2781.37|2781.37|2781.19|2781.19|0
1655899470000|2022-06-22 12:04:30|2781.46|2781.46|2781.46|2781.46|2781.46|2781.46|2781.46|2781.46|0
1655899480000|2022-06-22 12:04:40|2781.37|2781.37|2781.37|2781.37|2781.37|2781.37|2781.37|2781.37|0
1655899500000|2022-06-22 12:05:00|2781.3|2781.3|2781.19|2781.19|2781.3|2781.3|2781.19|2781.19|0
1655899530000|2022-06-22 12:05:30|2781.3|2781.3|2781.27|2781.27|2781.3|2781.3|2781.19|2781.19|0
1655899550000|2022-06-22 12:05:50|2781.34|2781.34|2781.34|2781.34|2781.34|2781.34|2781.34|2781.34|0
1655899560000|2022-06-22 12:06:00|2781.28|2781.28|2781.47|2781.47|2781.47|2781.47|2781.28|2781.28|0
1655899570000|2022-06-22 12:06:10|2781.54|2781.54|2781.61|2781.61|2781.61|2781.61|2781.54|2781.54|0
1655899580000|2022-06-22 12:06:20|2781.54|2781.54|2781.54|2781.54|2781.54|2781.54|2781.54|2781.54|0
1655899590000|2022-06-22 12:06:30|2781.61|2781.61|2781.61|2781.61|2781.61|2781.61|2781.61|2781.61|0
1655899630000|2022-06-22 12:07:10|2781.28|2781.28|2781.28|2781.28|2781.28|2781.28|2781.28|2781.28|0
1655899660000|2022-06-22 12:07:40|2781.24|2781.24|2780.19|2780.19|2781.24|2781.24|2780.15|2780.15|0
1655899670000|2022-06-22 12:07:50|2780.23|2780.23|2780.23|2780.23|2780.23|2780.23|2780.23|2780.23|0
1655899680000|2022-06-22 12:08:00|2780.15|2780.15|2780.15|2780.15|2780.15|2780.15|2780.15|2780.15|0
1655899740000|2022-06-22 12:09:00|2780.1|2780.1|2780.1|2780.1|2780.1|2780.1|2780.1|2780.1|0
1655899750000|2022-06-22 12:09:10|2779.73|2779.73|2779.73|2779.73|2779.73|2779.73|2779.73|2779.73|0
1655899780000|2022-06-22 12:09:40|2779.83|2779.83|2779.83|2779.83|2779.83|2779.83|2779.83|2779.83|0
1655899790000|2022-06-22 12:09:50|2779.78|2779.78|2779.88|2779.88|2779.88|2779.88|2779.78|2779.78|0
1655899800000|2022-06-22 12:10:00|2779.94|2779.94|2779.94|2779.94|2779.94|2779.94|2779.94|2779.94|0
1655899820000|2022-06-22 12:10:20|2779.87|2779.87|2779.94|2779.94|2779.94|2779.94|2779.87|2779.87|0
1655899830000|2022-06-22 12:10:30|2780.01|2780.01|2780.01|2780.01|2780.01|2780.01|2780.01|2780.01|0
1655899840000|2022-06-22 12:10:40|2780.12|2780.12|2780.02|2780.02|2780.14|2780.14|2780.02|2780.02|0
1655899880000|2022-06-22 12:11:20|2780.08|2780.08|2780.03|2780.03|2780.08|2780.08|2780.03|2780.03|0
1655899920000|2022-06-22 12:12:00|2779.94|2779.94|2779.94|2779.94|2779.94|2779.94|2779.94|2779.94|0
1655899940000|2022-06-22 12:12:20|2780.01|2780.01|2780.01|2780.01|2780.01|2780.01|2780.01|2780.01|0
1655899970000|2022-06-22 12:12:50|2780.09|2780.09|2780.09|2780.09|2780.09|2780.09|2780.09|2780.09|0
1655899980000|2022-06-22 12:13:00|2780.16|2780.16|2781.32|2781.32|2781.32|2781.32|2780.16|2780.16|0
1655899990000|2022-06-22 12:13:10|2781.44|2781.44|2781.44|2781.44|2781.44|2781.44|2781.44|2781.44|0
1655900010000|2022-06-22 12:13:30|2781.52|2781.52|2781.63|2781.63|2781.67|2781.67|2781.52|2781.52|0
1655900020000|2022-06-22 12:13:40|2781.54|2781.54|2781.54|2781.54|2781.54|2781.54|2781.54|2781.54|0
1655900040000|2022-06-22 12:14:00|2781.58|2781.58|2781.58|2781.58|2781.58|2781.58|2781.58|2781.58|0
1655900050000|2022-06-22 12:14:10|2781.62|2781.62|2781.62|2781.62|2781.62|2781.62|2781.62|2781.62|0
1655900080000|2022-06-22 12:14:40|2781.55|2781.55|2781.48|2781.48|2781.55|2781.55|2781.48|2781.48|0
1655900100000|2022-06-22 12:15:00|2781.35|2781.35|2781.35|2781.35|2781.35|2781.35|2781.35|2781.35|0
1655900140000|2022-06-22 12:15:40|2781.46|2781.46|2781.92|2781.92|2781.92|2781.92|2781.46|2781.46|0
1655900150000|2022-06-22 12:15:50|2782.03|2782.03|2782.75|2782.75|2782.75|2782.75|2782.03|2782.03|0
1655900160000|2022-06-22 12:16:00|2783.17|2783.17|2783.23|2783.23|2783.23|2783.23|2783.06|2783.06|0
1655900170000|2022-06-22 12:16:10|2783.32|2783.32|2783.54|2783.54|2783.54|2783.54|2783.32|2783.32|0
1655900180000|2022-06-22 12:16:20|2783.47|2783.47|2783.85|2783.85|2783.85|2783.85|2783.47|2783.47|0
1655900210000|2022-06-22 12:16:50|2784.53|2784.53|2784.98|2784.98|2784.98|2784.98|2784.53|2784.53|0
1655900220000|2022-06-22 12:17:00|2785.08|2785.08|2785.21|2785.21|2785.42|2785.42|2785.08|2785.08|0
1655900250000|2022-06-22 12:17:30|2784.84|2784.84|2784.52|2784.52|2784.84|2784.84|2784.52|2784.52|0
1655900260000|2022-06-22 12:17:40|2784.67|2784.67|2784.67|2784.67|2784.67|2784.67|2784.67|2784.67|0
1655900290000|2022-06-22 12:18:10|2784.56|2784.56|2784.56|2784.56|2784.56|2784.56|2784.56|2784.56|0
1655900310000|2022-06-22 12:18:30|2784.63|2784.63|2784.68|2784.68|2784.68|2784.68|2784.63|2784.63|0
1655900350000|2022-06-22 12:19:10|2784.58|2784.58|2784.22|2784.22|2784.58|2784.58|2784.22|2784.22|0
1655900390000|2022-06-22 12:19:50|2784.03|2784.03|2783.86|2783.86|2784.03|2784.03|2783.86|2783.86|0
1655900400000|2022-06-22 12:20:00|2783.57|2783.57|2783.57|2783.57|2783.57|2783.57|2783.57|2783.57|0
1655900420000|2022-06-22 12:20:20|2783.68|2783.68|2783.79|2783.79|2783.79|2783.79|2783.68|2783.68|0
1655900460000|2022-06-22 12:21:00|2783.89|2783.89|2783.89|2783.89|2783.89|2783.89|2783.89|2783.89|0
1655900470000|2022-06-22 12:21:10|2783.98|2783.98|2783.98|2783.98|2783.98|2783.98|2783.98|2783.98|0
1655900510000|2022-06-22 12:21:50|2783.84|2783.84|2783.88|2783.88|2783.88|2783.88|2783.84|2783.84|0
1655900520000|2022-06-22 12:22:00|2784.23|2784.23|2784.3|2784.3|2784.3|2784.3|2784.23|2784.23|0
1655900530000|2022-06-22 12:22:10|2784.43|2784.43|2784.43|2784.43|2784.43|2784.43|2784.43|2784.43|0
1655900560000|2022-06-22 12:22:40|2784.48|2784.48|2784.48|2784.48|2784.48|2784.48|2784.48|2784.48|0
1655900610000|2022-06-22 12:23:30|2784.4|2784.4|2784.4|2784.4|2784.4|2784.4|2784.4|2784.4|0
1655900620000|2022-06-22 12:23:40|2784.65|2784.65|2784.65|2784.65|2784.65|2784.65|2784.65|2784.65|0
1655900630000|2022-06-22 12:23:50|2784.72|2784.72|2784.79|2784.79|2784.79|2784.79|2784.72|2784.72|0
1655900660000|2022-06-22 12:24:20|2784.65|2784.65|2784.65|2784.65|2784.65|2784.65|2784.65|2784.65|0
1655900670000|2022-06-22 12:24:30|2784.69|2784.69|2784.48|2784.48|2784.69|2784.69|2784.48|2784.48|0
1655900700000|2022-06-22 12:25:00|2784.11|2784.11|2784.11|2784.11|2784.11|2784.11|2784.11|2784.11|0
1655900710000|2022-06-22 12:25:10|2784.03|2784.03|2784.03|2784.03|2784.03|2784.03|2784.03|2784.03|0
1655900740000|2022-06-22 12:25:40|2783.79|2783.79|2783.67|2783.67|2783.79|2783.79|2783.67|2783.67|0
1655900750000|2022-06-22 12:25:50|2783.47|2783.47|2783.35|2783.35|2783.47|2783.47|2783.35|2783.35|0
1655900770000|2022-06-22 12:26:10|2783.25|2783.25|2783.15|2783.15|2783.25|2783.25|2783.15|2783.15|0
1655900780000|2022-06-22 12:26:20|2782.96|2782.96|2782.69|2782.69|2782.96|2782.96|2782.69|2782.69|0
1655900790000|2022-06-22 12:26:30|2782.88|2782.88|2782.88|2782.88|2782.88|2782.88|2782.88|2782.88|0
1655900800000|2022-06-22 12:26:40|2782.78|2782.78|2782.97|2782.97|2782.97|2782.97|2782.78|2782.78|0
1655900820000|2022-06-22 12:27:00|2783|2783|2782.61|2782.61|2783|2783|2782.61|2782.61|0
1655900830000|2022-06-22 12:27:10|2782.72|2782.72|2782.48|2782.48|2782.72|2782.72|2782.48|2782.48|0
1655900840000|2022-06-22 12:27:20|2782.4|2782.4|2782.4|2782.4|2782.4|2782.4|2782.4|2782.4|0
1655900870000|2022-06-22 12:27:50|2782.55|2782.55|2782.53|2782.53|2782.55|2782.55|2782.53|2782.53|0
1655900890000|2022-06-22 12:28:10|2782.6|2782.6|2782.77|2782.77|2782.77|2782.77|2782.6|2782.6|0
1655900900000|2022-06-22 12:28:20|2782.68|2782.68|2782.68|2782.68|2782.68|2782.68|2782.68|2782.68|0
1655900920000|2022-06-22 12:28:40|2782.78|2782.78|2782.95|2782.95|2782.95|2782.95|2782.78|2782.78|0
1655900930000|2022-06-22 12:28:50|2783.02|2783.02|2783.09|2783.09|2783.09|2783.09|2783.02|2783.02|0
1655900940000|2022-06-22 12:29:00|2783.47|2783.47|2783.47|2783.47|2783.47|2783.47|2783.47|2783.47|0
1655900950000|2022-06-22 12:29:10|2783.34|2783.34|2783.44|2783.44|2783.44|2783.44|2783.34|2783.34|0
1655900960000|2022-06-22 12:29:20|2783.51|2783.51|2783.51|2783.51|2783.51|2783.51|2783.51|2783.51|0
1655900980000|2022-06-22 12:29:40|2783.48|2783.48|2783.44|2783.44|2783.48|2783.48|2783.44|2783.44|0
1655900990000|2022-06-22 12:29:50|2783.34|2783.34|2783.34|2783.34|2783.34|2783.34|2783.34|2783.34|0
1655901000000|2022-06-22 12:30:00|2783.44|2783.44|2783.56|2783.56|2783.56|2783.56|2783.44|2783.44|0
1655901010000|2022-06-22 12:30:10|2783.26|2783.26|2783.26|2783.26|2783.26|2783.26|2783.26|2783.26|0
1655901040000|2022-06-22 12:30:40|2783.14|2783.14|2783.09|2783.09|2783.14|2783.14|2783.09|2783.09|0
1655901060000|2022-06-22 12:31:00|2783.02|2783.02|2783.02|2783.02|2783.02|2783.02|2783.02|2783.02|0
1655901070000|2022-06-22 12:31:10|2783.09|2783.09|2783.23|2783.23|2783.23|2783.23|2783.09|2783.09|0
1655901090000|2022-06-22 12:31:30|2783.3|2783.3|2783.3|2783.3|2783.3|2783.3|2783.3|2783.3|0
1655901110000|2022-06-22 12:31:50|2783.43|2783.43|2783.36|2783.36|2783.43|2783.43|2783.36|2783.36|0
1655901130000|2022-06-22 12:32:10|2783.43|2783.43|2783.43|2783.43|2783.43|2783.43|2783.43|2783.43|0
1655901140000|2022-06-22 12:32:20|2783.18|2783.18|2782.98|2782.98|2783.18|2783.18|2782.98|2782.98|0
1655901150000|2022-06-22 12:32:30|2782.89|2782.89|2782.77|2782.77|2782.89|2782.89|2782.77|2782.77|0
1655901160000|2022-06-22 12:32:40|2782.89|2782.89|2782.89|2782.89|2782.89|2782.89|2782.89|2782.89|0
1655901170000|2022-06-22 12:32:50|2782.94|2782.94|2782.94|2782.94|2782.96|2782.96|2782.94|2782.94|0
1655901180000|2022-06-22 12:33:00|2783.03|2783.03|2782.96|2782.96|2783.13|2783.13|2782.89|2782.89|0
1655901210000|2022-06-22 12:33:30|2783.21|2783.21|2783.21|2783.21|2783.21|2783.21|2783.21|2783.21|0
1655901220000|2022-06-22 12:33:40|2783.36|2783.36|2783.36|2783.36|2783.36|2783.36|2783.36|2783.36|0
1655901230000|2022-06-22 12:33:50|2783.26|2783.26|2783.26|2783.26|2783.26|2783.26|2783.26|2783.26|0
1655901240000|2022-06-22 12:34:00|2783.36|2783.36|2783.61|2783.61|2783.61|2783.61|2783.36|2783.36|0
1655901260000|2022-06-22 12:34:20|2783.75|2783.75|2784.52|2784.52|2784.52|2784.52|2783.68|2783.68|0
1655901270000|2022-06-22 12:34:30|2784.42|2784.42|2784.53|2784.53|2784.53|2784.53|2784.42|2784.42|0
1655901290000|2022-06-22 12:34:50|2784.56|2784.56|2784.51|2784.51|2784.56|2784.56|2784.41|2784.41|0
1655901300000|2022-06-22 12:35:00|2784.4|2784.4|2784.33|2784.33|2784.4|2784.4|2784.33|2784.33|0
1655901320000|2022-06-22 12:35:20|2784.42|2784.42|2784.54|2784.54|2784.54|2784.54|2784.42|2784.42|0
1655901330000|2022-06-22 12:35:30|2784.46|2784.46|2784.46|2784.46|2784.46|2784.46|2784.46|2784.46|0
1655901390000|2022-06-22 12:36:30|2784.56|2784.56|2784.56|2784.56|2784.56|2784.56|2784.56|2784.56|0
1655901400000|2022-06-22 12:36:40|2784.46|2784.46|2784.46|2784.46|2784.46|2784.46|2784.46|2784.46|0
1655901440000|2022-06-22 12:37:20|2784.42|2784.42|2784|2784|2784.42|2784.42|2784|2784|0
1655901450000|2022-06-22 12:37:30|2783.88|2783.88|2783.88|2783.88|2783.88|2783.88|2783.88|2783.88|0
1655901470000|2022-06-22 12:37:50|2783.83|2783.83|2783.83|2783.83|2783.83|2783.83|2783.83|2783.83|0
1655901480000|2022-06-22 12:38:00|2783.78|2783.78|2783.72|2783.72|2783.78|2783.78|2783.72|2783.72|0
1655901520000|2022-06-22 12:38:40|2783.79|2783.79|2783.7|2783.7|2783.79|2783.79|2783.7|2783.7|0
1655901540000|2022-06-22 12:39:00|2783.9|2783.9|2783.9|2783.9|2783.9|2783.9|2783.9|2783.9|0
1655901560000|2022-06-22 12:39:20|2783.83|2783.83|2783.83|2783.83|2783.83|2783.83|2783.83|2783.83|0
1655901580000|2022-06-22 12:39:40|2783.73|2783.73|2783.97|2783.97|2783.97|2783.97|2783.73|2783.73|0
1655901590000|2022-06-22 12:39:50|2784.12|2784.12|2783.86|2783.86|2784.12|2784.12|2783.62|2783.62|0
1655901600000|2022-06-22 12:40:00|2783.93|2783.93|2783.93|2783.93|2783.93|2783.93|2783.93|2783.93|0
1655901610000|2022-06-22 12:40:10|2784.04|2784.04|2784.04|2784.04|2784.04|2784.04|2784.04|2784.04|0
1655901620000|2022-06-22 12:40:20|2784.02|2784.02|2784.02|2784.02|2784.02|2784.02|2784.02|2784.02|0
1655901630000|2022-06-22 12:40:30|2783.97|2783.97|2783.93|2783.93|2783.97|2783.97|2783.93|2783.93|0
1655901670000|2022-06-22 12:41:10|2783.88|2783.88|2783.88|2783.88|2783.88|2783.88|2783.88|2783.88|0
1655901680000|2022-06-22 12:41:20|2783.74|2783.74|2783.74|2783.74|2783.74|2783.74|2783.74|2783.74|0
1655901690000|2022-06-22 12:41:30|2784.18|2784.18|2784.31|2784.31|2784.31|2784.31|2784.18|2784.18|0
1655901700000|2022-06-22 12:41:40|2784.43|2784.43|2784.43|2784.43|2784.43|2784.43|2784.43|2784.43|0
1655901720000|2022-06-22 12:42:00|2784.58|2784.58|2784.48|2784.48|2784.58|2784.58|2784.48|2784.48|0
1655901730000|2022-06-22 12:42:10|2784.57|2784.57|2784.69|2784.69|2784.69|2784.69|2784.57|2784.57|0
1655901740000|2022-06-22 12:42:20|2784.75|2784.75|2784.75|2784.75|2784.75|2784.75|2784.75|2784.75|0
1655901750000|2022-06-22 12:42:30|2784.83|2784.83|2785.13|2785.13|2785.13|2785.13|2784.83|2784.83|0
1655901760000|2022-06-22 12:42:40|2785.41|2785.41|2785.41|2785.41|2785.41|2785.41|2785.41|2785.41|0
1655901780000|2022-06-22 12:43:00|2785.49|2785.49|2785.49|2785.49|2785.49|2785.49|2785.49|2785.49|0
1655901820000|2022-06-22 12:43:40|2785.41|2785.41|2785.41|2785.41|2785.41|2785.41|2785.41|2785.41|0
1655901860000|2022-06-22 12:44:20|2785.51|2785.51|2785.51|2785.51|2785.51|2785.51|2785.51|2785.51|0
1655901870000|2022-06-22 12:44:30|2785.4|2785.4|2785.4|2785.4|2785.4|2785.4|2785.4|2785.4|0
1655901880000|2022-06-22 12:44:40|2785.48|2785.48|2785.72|2785.72|2785.72|2785.72|2785.48|2785.48|0
1655901890000|2022-06-22 12:44:50|2785.78|2785.78|2785.87|2785.87|2785.91|2785.91|2785.76|2785.76|0
1655901900000|2022-06-22 12:45:00|2785.97|2785.97|2785.97|2785.97|2785.97|2785.97|2785.97|2785.97|0
1655901910000|2022-06-22 12:45:10|2786.35|2786.35|2786.35|2786.35|2786.35|2786.35|2786.35|2786.35|0
1655901920000|2022-06-22 12:45:20|2786.45|2786.45|2786.67|2786.67|2786.67|2786.67|2786.45|2786.45|0
1655901930000|2022-06-22 12:45:30|2786.54|2786.54|2786.54|2786.54|2786.54|2786.54|2786.54|2786.54|0
1655901940000|2022-06-22 12:45:40|2786.44|2786.44|2786.44|2786.44|2786.44|2786.44|2786.44|2786.44|0
1655901950000|2022-06-22 12:45:50|2786.35|2786.35|2786.26|2786.26|2786.35|2786.35|2786.26|2786.26|0
1655901960000|2022-06-22 12:46:00|2786.11|2786.11|2785.9|2785.9|2786.11|2786.11|2785.9|2785.9|0
1655901970000|2022-06-22 12:46:10|2786.01|2786.01|2785.9|2785.9|2786.01|2786.01|2785.9|2785.9|0
1655901980000|2022-06-22 12:46:20|2785.8|2785.8|2785.8|2785.8|2785.8|2785.8|2785.8|2785.8|0
1655902000000|2022-06-22 12:46:40|2785.95|2785.95|2785.96|2785.96|2785.96|2785.96|2785.88|2785.88|0
1655902010000|2022-06-22 12:46:50|2786.05|2786.05|2786.16|2786.16|2786.16|2786.16|2786.05|2786.05|0
1655902060000|2022-06-22 12:47:40|2786.29|2786.29|2786.38|2786.38|2786.38|2786.38|2786.29|2786.29|0
1655902070000|2022-06-22 12:47:50|2786.45|2786.45|2786.65|2786.65|2786.65|2786.65|2786.45|2786.45|0
1655902080000|2022-06-22 12:48:00|2786.84|2786.84|2786.84|2786.84|2786.95|2786.95|2786.84|2786.84|0
1655902090000|2022-06-22 12:48:10|2786.97|2786.97|2787.03|2787.03|2787.03|2787.03|2786.97|2786.97|0
1655902100000|2022-06-22 12:48:20|2787.07|2787.07|2786.74|2786.74|2787.07|2787.07|2786.74|2786.74|0
1655902120000|2022-06-22 12:48:40|2786.88|2786.88|2786.88|2786.88|2786.88|2786.88|2786.88|2786.88|0
1655902140000|2022-06-22 12:49:00|2786.79|2786.79|2786.62|2786.62|2786.79|2786.79|2786.62|2786.62|0
1655902150000|2022-06-22 12:49:10|2786.55|2786.55|2786.48|2786.48|2786.55|2786.55|2786.48|2786.48|0
1655902190000|2022-06-22 12:49:50|2786.39|2786.39|2786.39|2786.39|2786.39|2786.39|2786.39|2786.39|0
1655902200000|2022-06-22 12:50:00|2786.21|2786.21|2786.11|2786.11|2786.21|2786.21|2786.11|2786.11|0
1655902220000|2022-06-22 12:50:20|2786.2|2786.2|2786.09|2786.09|2786.2|2786.2|2786.09|2786.09|0
1655902250000|2022-06-22 12:50:50|2785.93|2785.93|2785.2|2785.2|2785.93|2785.93|2785.2|2785.2|0
1655902260000|2022-06-22 12:51:00|2785.1|2785.1|2784.93|2784.93|2785.1|2785.1|2784.93|2784.93|0
1655902280000|2022-06-22 12:51:20|2784.86|2784.86|2784.76|2784.76|2784.86|2784.86|2784.76|2784.76|0
1655902290000|2022-06-22 12:51:30|2784.93|2784.93|2785.05|2785.05|2785.05|2785.05|2784.93|2784.93|0
1655902300000|2022-06-22 12:51:40|2784.94|2784.94|2784.94|2784.94|2784.94|2784.94|2784.94|2784.94|0
1655902320000|2022-06-22 12:52:00|2785.19|2785.19|2785.19|2785.19|2785.19|2785.19|2785.19|2785.19|0
1655902330000|2022-06-22 12:52:10|2785.27|2785.27|2785.39|2785.39|2785.39|2785.39|2785.27|2785.27|0
1655902340000|2022-06-22 12:52:20|2785.5|2785.5|2785.6|2785.6|2785.6|2785.6|2785.5|2785.5|0
1655902370000|2022-06-22 12:52:50|2785.85|2785.85|2786.59|2786.59|2786.59|2786.59|2785.85|2785.85|0
1655902400000|2022-06-22 12:53:20|2786.39|2786.39|2785.49|2785.49|2786.39|2786.39|2785.49|2785.49|0
1655902410000|2022-06-22 12:53:30|2785.42|2785.42|2784.88|2784.88|2785.42|2785.42|2784.88|2784.88|0
1655902430000|2022-06-22 12:53:50|2785.1|2785.1|2785.1|2785.1|2785.1|2785.1|2785.1|2785.1|0
1655902440000|2022-06-22 12:54:00|2784.98|2784.98|2784.98|2784.98|2784.98|2784.98|2784.98|2784.98|0
1655902450000|2022-06-22 12:54:10|2785.07|2785.07|2785.02|2785.02|2785.07|2785.07|2785.02|2785.02|0
1655902490000|2022-06-22 12:54:50|2785.14|2785.14|2785.07|2785.07|2785.14|2785.14|2785.07|2785.07|0
1655902500000|2022-06-22 12:55:00|2784.96|2784.96|2784.96|2784.96|2784.96|2784.96|2784.96|2784.96|0
1655902520000|2022-06-22 12:55:20|2784.86|2784.86|2784.86|2784.86|2784.86|2784.86|2784.86|2784.86|0
1655902530000|2022-06-22 12:55:30|2784.81|2784.81|2785.43|2785.43|2785.43|2785.43|2784.81|2784.81|0
1655902540000|2022-06-22 12:55:40|2785.38|2785.38|2785.36|2785.36|2785.38|2785.38|2785.26|2785.26|0
1655902560000|2022-06-22 12:56:00|2785.28|2785.28|2785.36|2785.36|2785.36|2785.36|2785.28|2785.28|0
1655902600000|2022-06-22 12:56:40|2785.63|2785.63|2785.63|2785.63|2785.63|2785.63|2785.63|2785.63|0
1655902610000|2022-06-22 12:56:50|2785.7|2785.7|2785.7|2785.7|2785.7|2785.7|2785.7|2785.7|0
1655902630000|2022-06-22 12:57:10|2786.08|2786.08|2787.56|2787.56|2787.56|2787.56|2786.08|2786.08|0
1655902640000|2022-06-22 12:57:20|2787.71|2787.71|2787.71|2787.71|2787.71|2787.71|2787.71|2787.71|0
1655902650000|2022-06-22 12:57:30|2788.08|2788.08|2788.26|2788.26|2788.26|2788.26|2788.08|2788.08|0
1655902660000|2022-06-22 12:57:40|2788.33|2788.33|2788.33|2788.33|2788.33|2788.33|2788.33|2788.33|0
1655902670000|2022-06-22 12:57:50|2788.2|2788.2|2788.2|2788.2|2788.2|2788.2|2788.2|2788.2|0
1655902690000|2022-06-22 12:58:10|2788.11|2788.11|2787.98|2787.98|2788.11|2788.11|2787.98|2787.98|0
1655902700000|2022-06-22 12:58:20|2788.08|2788.08|2787.94|2787.94|2788.08|2788.08|2787.94|2787.94|0
1655902710000|2022-06-22 12:58:30|2787.44|2787.44|2787.37|2787.37|2787.44|2787.44|2787.37|2787.37|0
1655902730000|2022-06-22 12:58:50|2787.49|2787.49|2787.53|2787.53|2787.53|2787.53|2787.49|2787.49|0
1655902740000|2022-06-22 12:59:00|2787.45|2787.45|2787.45|2787.45|2787.45|2787.45|2787.45|2787.45|0
1655902750000|2022-06-22 12:59:10|2787.38|2787.38|2787.21|2787.21|2787.38|2787.38|2787.21|2787.21|0
1655902760000|2022-06-22 12:59:20|2787.28|2787.28|2787.25|2787.25|2787.28|2787.28|2787.25|2787.25|0
1655902770000|2022-06-22 12:59:30|2787.34|2787.34|2787.34|2787.34|2787.34|2787.34|2787.34|2787.34|0
1655902780000|2022-06-22 12:59:40|2787.45|2787.45|2787.45|2787.45|2787.45|2787.45|2787.45|2787.45|0
1655902790000|2022-06-22 12:59:50|2787.52|2787.52|2787.67|2787.67|2787.67|2787.67|2787.52|2787.52|0
1655902800000|2022-06-22 13:00:00|2788.42|2788.42|2788.42|2788.42|2788.42|2788.42|2788.42|2788.42|0
1655902820000|2022-06-22 13:00:20|2788.51|2788.51|2788.51|2788.51|2788.51|2788.51|2788.51|2788.51|0
1655902840000|2022-06-22 13:00:40|2788.42|2788.42|2788.52|2788.52|2788.61|2788.61|2788.42|2788.42|0
1655902850000|2022-06-22 13:00:50|2788.56|2788.56|2788.81|2788.81|2788.81|2788.81|2788.56|2788.56|0
1655902860000|2022-06-22 13:01:00|2788.71|2788.71|2788.71|2788.71|2788.71|2788.71|2788.71|2788.71|0
1655902870000|2022-06-22 13:01:10|2788.82|2788.82|2788.82|2788.82|2788.82|2788.82|2788.82|2788.82|0
1655902880000|2022-06-22 13:01:20|2788.73|2788.73|2788.73|2788.73|2788.73|2788.73|2788.73|2788.73|0
1655902900000|2022-06-22 13:01:40|2789.05|2789.05|2789.17|2789.17|2789.3|2789.3|2789.05|2789.05|0
1655902910000|2022-06-22 13:01:50|2788.92|2788.92|2788.92|2788.92|2788.92|2788.92|2788.92|2788.92|0
1655902920000|2022-06-22 13:02:00|2788.8|2788.8|2788.73|2788.73|2788.8|2788.8|2788.73|2788.73|0
1655902940000|2022-06-22 13:02:20|2789.23|2789.23|2789.23|2789.23|2789.23|2789.23|2789.23|2789.23|0
1655902960000|2022-06-22 13:02:40|2789.36|2789.36|2789.29|2789.29|2789.36|2789.36|2789.29|2789.29|0
1655902970000|2022-06-22 13:02:50|2789.41|2789.41|2789.53|2789.53|2789.53|2789.53|2789.41|2789.41|0
1655902980000|2022-06-22 13:03:00|2789.6|2789.6|2789.71|2789.71|2789.71|2789.71|2789.6|2789.6|0
1655902990000|2022-06-22 13:03:10|2789.63|2789.63|2789.63|2789.63|2789.63|2789.63|2789.63|2789.63|0
1655903020000|2022-06-22 13:03:40|2789.51|2789.51|2789.51|2789.51|2789.51|2789.51|2789.51|2789.51|0
1655903030000|2022-06-22 13:03:50|2789.43|2789.43|2789.36|2789.36|2789.43|2789.43|2789.36|2789.36|0
1655903040000|2022-06-22 13:04:00|2789.43|2789.43|2789.53|2789.53|2789.53|2789.53|2789.43|2789.43|0
1655903050000|2022-06-22 13:04:10|2789.43|2789.43|2789.28|2789.28|2789.43|2789.43|2789.22|2789.22|0
1655903070000|2022-06-22 13:04:30|2789.21|2789.21|2788.89|2788.89|2789.21|2789.21|2788.89|2788.89|0
1655903080000|2022-06-22 13:04:40|2788.96|2788.96|2788.96|2788.96|2788.96|2788.96|2788.96|2788.96|0
1655903100000|2022-06-22 13:05:00|2788.71|2788.71|2788.93|2788.93|2788.96|2788.96|2788.56|2788.56|0
1655903110000|2022-06-22 13:05:10|2788.97|2788.97|2789|2789|2789.04|2789.04|2788.97|2788.97|0
1655903130000|2022-06-22 13:05:30|2788.85|2788.85|2788.85|2788.85|2789.04|2789.04|2788.85|2788.85|0
1655903150000|2022-06-22 13:05:50|2788.79|2788.79|2788.72|2788.72|2788.79|2788.79|2788.72|2788.72|0
1655903160000|2022-06-22 13:06:00|2788.78|2788.78|2788.78|2788.78|2788.78|2788.78|2788.78|2788.78|0
1655903180000|2022-06-22 13:06:20|2788.68|2788.68|2788.68|2788.68|2788.68|2788.68|2788.68|2788.68|0
1655903200000|2022-06-22 13:06:40|2788.55|2788.55|2788.55|2788.55|2788.55|2788.55|2788.55|2788.55|0
1655903210000|2022-06-22 13:06:50|2788.4|2788.4|2788.47|2788.47|2788.47|2788.47|2788.4|2788.4|0
1655903220000|2022-06-22 13:07:00|2788.72|2788.72|2788.52|2788.52|2788.72|2788.72|2788.52|2788.52|0
1655903230000|2022-06-22 13:07:10|2788.63|2788.63|2788.63|2788.63|2788.63|2788.63|2788.63|2788.63|0
1655903240000|2022-06-22 13:07:20|2788.42|2788.42|2788.42|2788.42|2788.42|2788.42|2788.42|2788.42|0
1655903250000|2022-06-22 13:07:30|2788.63|2788.63|2788.63|2788.63|2788.63|2788.63|2788.63|2788.63|0
1655903260000|2022-06-22 13:07:40|2788.61|2788.61|2788.8|2788.8|2788.8|2788.8|2788.61|2788.61|0
1655903270000|2022-06-22 13:07:50|2788.87|2788.87|2788.87|2788.87|2788.87|2788.87|2788.87|2788.87|0
1655903290000|2022-06-22 13:08:10|2788.66|2788.66|2788.64|2788.64|2788.66|2788.66|2788.64|2788.64|0
1655903300000|2022-06-22 13:08:20|2789.01|2789.01|2789.01|2789.01|2789.01|2789.01|2789.01|2789.01|0
1655903310000|2022-06-22 13:08:30|2789.36|2789.36|2789.7|2789.7|2789.7|2789.7|2789.36|2789.36|0
1655903320000|2022-06-22 13:08:40|2790.09|2790.09|2790.57|2790.57|2790.57|2790.57|2790.08|2790.08|0
1655903340000|2022-06-22 13:09:00|2790.33|2790.33|2790.33|2790.33|2790.33|2790.33|2790.33|2790.33|0
1655903350000|2022-06-22 13:09:10|2790.43|2790.43|2791.03|2791.03|2791.03|2791.03|2790.43|2790.43|0
1655903360000|2022-06-22 13:09:20|2791.15|2791.15|2792.07|2792.07|2792.07|2792.07|2791.15|2791.15|0
1655903370000|2022-06-22 13:09:30|2792.17|2792.17|2792.27|2792.27|2792.27|2792.27|2792.17|2792.17|0
1655903380000|2022-06-22 13:09:40|2792.37|2792.37|2792.38|2792.38|2792.45|2792.45|2792.37|2792.37|0
1655903400000|2022-06-22 13:10:00|2792.45|2792.45|2792.53|2792.53|2792.53|2792.53|2792.45|2792.45|0
1655903410000|2022-06-22 13:10:10|2792.45|2792.45|2792.45|2792.45|2792.45|2792.45|2792.45|2792.45|0
1655903440000|2022-06-22 13:10:40|2792.53|2792.53|2792.53|2792.53|2792.53|2792.53|2792.53|2792.53|0
1655903450000|2022-06-22 13:10:50|2792.28|2792.28|2791.91|2791.91|2792.28|2792.28|2791.91|2791.91|0
1655903470000|2022-06-22 13:11:10|2791.84|2791.84|2791.84|2791.84|2791.84|2791.84|2791.84|2791.84|0
1655903480000|2022-06-22 13:11:20|2791.64|2791.64|2791.22|2791.22|2791.64|2791.64|2791.22|2791.22|0
1655903490000|2022-06-22 13:11:30|2791.09|2791.09|2789.9|2789.9|2791.09|2791.09|2789.9|2789.9|0
1655903500000|2022-06-22 13:11:40|2789.86|2789.86|2790.1|2790.1|2790.24|2790.24|2789.86|2789.86|0
1655903520000|2022-06-22 13:12:00|2790|2790|2789.96|2789.96|2790|2790|2789.92|2789.92|0
1655903530000|2022-06-22 13:12:10|2789.86|2789.86|2789.74|2789.74|2789.86|2789.86|2789.74|2789.74|0
1655903540000|2022-06-22 13:12:20|2789.69|2789.69|2789.69|2789.69|2789.69|2789.69|2789.69|2789.69|0
1655903570000|2022-06-22 13:12:50|2789.58|2789.58|2789.58|2789.58|2789.58|2789.58|2789.58|2789.58|0
1655903580000|2022-06-22 13:13:00|2789.49|2789.49|2789.14|2789.14|2789.49|2789.49|2789.14|2789.14|0
1655903600000|2022-06-22 13:13:20|2789.08|2789.08|2789.08|2789.08|2789.08|2789.08|2789.08|2789.08|0
1655903640000|2022-06-22 13:14:00|2788.97|2788.97|2789.52|2789.52|2789.52|2789.52|2788.97|2788.97|0
1655903650000|2022-06-22 13:14:10|2789.61|2789.61|2789.71|2789.71|2789.71|2789.71|2789.61|2789.61|0
1655903670000|2022-06-22 13:14:30|2789.66|2789.66|2789.66|2789.66|2789.66|2789.66|2789.66|2789.66|0
1655903680000|2022-06-22 13:14:40|2789.55|2789.55|2789.99|2789.99|2789.99|2789.99|2789.55|2789.55|0
1655903690000|2022-06-22 13:14:50|2789.94|2789.94|2789.94|2789.94|2789.94|2789.94|2789.94|2789.94|0
1655903700000|2022-06-22 13:15:00|2789.9|2789.9|2789.9|2789.9|2789.9|2789.9|2789.9|2789.9|0
1655903720000|2022-06-22 13:15:20|2789.83|2789.83|2789.54|2789.54|2789.83|2789.83|2789.5|2789.5|0
1655903730000|2022-06-22 13:15:30|2789.47|2789.47|2789.43|2789.43|2789.47|2789.47|2789.39|2789.39|0
1655903750000|2022-06-22 13:15:50|2789.37|2789.37|2789.37|2789.37|2789.37|2789.37|2789.32|2789.32|0
1655903760000|2022-06-22 13:16:00|2789.2|2789.2|2789.05|2789.05|2789.2|2789.2|2789.05|2789.05|0
1655903770000|2022-06-22 13:16:10|2788.98|2788.98|2788.42|2788.42|2788.98|2788.98|2788.42|2788.42|0
1655903780000|2022-06-22 13:16:20|2788.23|2788.23|2786.94|2786.94|2788.23|2788.23|2786.94|2786.94|0
1655903790000|2022-06-22 13:16:30|2786.79|2786.79|2786.66|2786.66|2786.79|2786.79|2786.66|2786.66|0
1655903800000|2022-06-22 13:16:40|2786.58|2786.58|2786.58|2786.58|2786.58|2786.58|2786.58|2786.58|0
1655903810000|2022-06-22 13:16:50|2786.52|2786.52|2786.41|2786.41|2786.52|2786.52|2786.41|2786.41|0
1655903830000|2022-06-22 13:17:10|2786.34|2786.34|2786.27|2786.27|2786.34|2786.34|2786.27|2786.27|0
1655903850000|2022-06-22 13:17:30|2786.32|2786.32|2786.27|2786.27|2786.32|2786.32|2786.23|2786.23|0
1655903860000|2022-06-22 13:17:40|2786.33|2786.33|2786.02|2786.02|2786.33|2786.33|2786.02|2786.02|0
1655903870000|2022-06-22 13:17:50|2785.92|2785.92|2785.74|2785.74|2785.97|2785.97|2785.74|2785.74|0
1655903880000|2022-06-22 13:18:00|2785.65|2785.65|2785.65|2785.65|2785.65|2785.65|2785.65|2785.65|0
1655903890000|2022-06-22 13:18:10|2785.56|2785.56|2785.5|2785.5|2785.63|2785.63|2785.5|2785.5|0
1655903910000|2022-06-22 13:18:30|2785.88|2785.88|2786.32|2786.32|2786.32|2786.32|2785.88|2785.88|0
1655903920000|2022-06-22 13:18:40|2786.47|2786.47|2786.54|2786.54|2786.54|2786.54|2786.47|2786.47|0
1655903930000|2022-06-22 13:18:50|2786.51|2786.51|2786.51|2786.51|2786.51|2786.51|2786.51|2786.51|0
1655903940000|2022-06-22 13:19:00|2786.41|2786.41|2786.41|2786.41|2786.41|2786.41|2786.41|2786.41|0
1655903950000|2022-06-22 13:19:10|2786.5|2786.5|2786.5|2786.5|2786.5|2786.5|2786.5|2786.5|0
1655903960000|2022-06-22 13:19:20|2786.41|2786.41|2786.33|2786.33|2786.41|2786.41|2786.33|2786.33|0
1655903980000|2022-06-22 13:19:40|2786.38|2786.38|2786.38|2786.38|2786.38|2786.38|2786.34|2786.34|0
1655903990000|2022-06-22 13:19:50|2786.36|2786.36|2786.13|2786.13|2786.36|2786.36|2786.13|2786.13|0
1655904000000|2022-06-22 13:20:00|2786.2|2786.2|2786.2|2786.2|2786.2|2786.2|2786.2|2786.2|0
1655904020000|2022-06-22 13:20:20|2786.28|2786.28|2786.33|2786.33|2786.33|2786.33|2786.28|2786.28|0
1655904030000|2022-06-22 13:20:30|2786.71|2786.71|2787.21|2787.21|2787.21|2787.21|2786.66|2786.66|0
1655904040000|2022-06-22 13:20:40|2787.08|2787.08|2787.08|2787.08|2787.08|2787.08|2787.08|2787.08|0
1655904050000|2022-06-22 13:20:50|2787.26|2787.26|2787.26|2787.26|2787.26|2787.26|2787.26|2787.26|0
1655904060000|2022-06-22 13:21:00|2787.36|2787.36|2787.36|2787.36|2787.36|2787.36|2787.36|2787.36|0
1655904070000|2022-06-22 13:21:10|2787.52|2787.52|2787.6|2787.6|2787.6|2787.6|2787.52|2787.52|0
1655904100000|2022-06-22 13:21:40|2787.45|2787.45|2787.45|2787.45|2787.45|2787.45|2787.45|2787.45|0
1655904110000|2022-06-22 13:21:50|2787.47|2787.47|2787.4|2787.4|2787.47|2787.47|2787.4|2787.4|0
1655904120000|2022-06-22 13:22:00|2787.48|2787.48|2787.36|2787.36|2787.48|2787.48|2787.36|2787.36|0
1655904140000|2022-06-22 13:22:20|2787.43|2787.43|2787.39|2787.39|2787.43|2787.43|2787.39|2787.39|0
1655904150000|2022-06-22 13:22:30|2787.27|2787.27|2787.47|2787.47|2787.47|2787.47|2787.27|2787.27|0
1655904160000|2022-06-22 13:22:40|2787.37|2787.37|2787.62|2787.62|2787.62|2787.62|2787.37|2787.37|0
1655904180000|2022-06-22 13:23:00|2787.71|2787.71|2787.71|2787.71|2787.71|2787.71|2787.71|2787.71|0
1655904190000|2022-06-22 13:23:10|2787.76|2787.76|2787.76|2787.76|2787.76|2787.76|2787.76|2787.76|0
1655904200000|2022-06-22 13:23:20|2787.69|2787.69|2787.69|2787.69|2787.69|2787.69|2787.69|2787.69|0
1655904210000|2022-06-22 13:23:30|2787.76|2787.76|2787.15|2787.15|2787.76|2787.76|2787.15|2787.15|0
1655904220000|2022-06-22 13:23:40|2787.08|2787.08|2787.08|2787.08|2787.08|2787.08|2787.08|2787.08|0
1655904240000|2022-06-22 13:24:00|2787.04|2787.04|2787.15|2787.15|2787.15|2787.15|2787.04|2787.04|0
1655904260000|2022-06-22 13:24:20|2787.11|2787.11|2787.21|2787.21|2787.21|2787.21|2787.11|2787.11|0
1655904270000|2022-06-22 13:24:30|2787.26|2787.26|2787.26|2787.26|2787.26|2787.26|2787.26|2787.26|0
1655904280000|2022-06-22 13:24:40|2787.37|2787.37|2787.37|2787.37|2787.37|2787.37|2787.37|2787.37|0
1655904300000|2022-06-22 13:25:00|2787.24|2787.24|2787.24|2787.24|2787.24|2787.24|2787.24|2787.24|0
1655904320000|2022-06-22 13:25:20|2787.26|2787.26|2787.4|2787.4|2787.4|2787.4|2787.26|2787.26|0
1655904330000|2022-06-22 13:25:30|2787.53|2787.53|2787.44|2787.44|2787.53|2787.53|2787.44|2787.44|0
1655904340000|2022-06-22 13:25:40|2787.54|2787.54|2787.54|2787.54|2787.54|2787.54|2787.54|2787.54|0
1655904360000|2022-06-22 13:26:00|2787.61|2787.61|2787.71|2787.71|2787.71|2787.71|2787.61|2787.61|0
1655904380000|2022-06-22 13:26:20|2787.63|2787.63|2787.6|2787.6|2787.63|2787.63|2787.53|2787.53|0
1655904410000|2022-06-22 13:26:50|2787.45|2787.45|2787.38|2787.38|2787.45|2787.45|2787.38|2787.38|0
1655904420000|2022-06-22 13:27:00|2787.34|2787.34|2787.73|2787.73|2787.73|2787.73|2787.34|2787.34|0
1655904430000|2022-06-22 13:27:10|2787.97|2787.97|2788.1|2788.1|2788.1|2788.1|2787.97|2787.97|0
1655904460000|2022-06-22 13:27:40|2788.18|2788.18|2788.14|2788.14|2788.18|2788.18|2788.14|2788.14|0
1655904470000|2022-06-22 13:27:50|2788.06|2788.06|2787.82|2787.82|2788.06|2788.06|2787.82|2787.82|0
1655904480000|2022-06-22 13:28:00|2787.89|2787.89|2788.38|2788.38|2788.38|2788.38|2787.89|2787.89|0
1655904490000|2022-06-22 13:28:10|2788.58|2788.58|2788.94|2788.94|2788.94|2788.94|2788.58|2788.58|0
1655904510000|2022-06-22 13:28:30|2788.99|2788.99|2789.39|2789.39|2789.39|2789.39|2788.99|2788.99|0
1655904520000|2022-06-22 13:28:40|2789.46|2789.46|2789.92|2789.92|2789.92|2789.92|2789.46|2789.46|0
1655904530000|2022-06-22 13:28:50|2790|2790|2790.04|2790.04|2790.04|2790.04|2790|2790|0
1655904540000|2022-06-22 13:29:00|2790.12|2790.12|2790.23|2790.23|2790.23|2790.23|2790.12|2790.12|0
1655904550000|2022-06-22 13:29:10|2790.19|2790.19|2790.33|2790.33|2790.45|2790.45|2790.11|2790.11|0
1655904560000|2022-06-22 13:29:20|2790.43|2790.43|2789.96|2789.96|2790.43|2790.43|2789.96|2789.96|0
1655904590000|2022-06-22 13:29:50|2790.04|2790.04|2790.13|2790.13|2790.13|2790.13|2790.04|2790.04|0
1655904600000|2022-06-22 13:30:00|2790.3|2790.3|2790.3|2790.3|2790.3|2790.3|2790.3|2790.3|0
1655904610000|2022-06-22 13:30:10|2790.4|2790.4|2790.67|2790.67|2791.21|2791.21|2790.4|2790.4|0
1655904620000|2022-06-22 13:30:20|2790.75|2790.75|2790.62|2790.62|2790.75|2790.75|2790.62|2790.62|0
1655904630000|2022-06-22 13:30:30|2790.53|2790.53|2790.85|2790.85|2790.92|2790.92|2790.53|2790.53|0
1655904640000|2022-06-22 13:30:40|2791|2791|2791.5|2791.5|2791.57|2791.57|2791|2791|0
1655904650000|2022-06-22 13:30:50|2791.37|2791.37|2791|2791|2791.37|2791.37|2790.93|2790.93|0
1655904660000|2022-06-22 13:31:00|2791.12|2791.12|2791.12|2791.12|2791.25|2791.25|2791.12|2791.12|0
1655904670000|2022-06-22 13:31:10|2791.37|2791.37|2792.38|2792.38|2792.38|2792.38|2791.37|2791.37|0
1655904690000|2022-06-22 13:31:30|2792.31|2792.31|2792.21|2792.21|2792.31|2792.31|2792.21|2792.21|0
1655904700000|2022-06-22 13:31:40|2792.39|2792.39|2792.26|2792.26|2792.39|2792.39|2792.26|2792.26|0
1655904710000|2022-06-22 13:31:50|2792.51|2792.51|2793.17|2793.17|2793.3|2793.3|2792.51|2792.51|0
1655904720000|2022-06-22 13:32:00|2793.29|2793.29|2795.26|2795.26|2795.26|2795.26|2793.29|2793.29|0
1655904730000|2022-06-22 13:32:10|2795.37|2795.37|2795.91|2795.91|2796.06|2796.06|2795.37|2795.37|0
1655904740000|2022-06-22 13:32:20|2795.88|2795.88|2795.54|2795.54|2795.91|2795.91|2795.54|2795.54|0
1655904750000|2022-06-22 13:32:30|2795.44|2795.44|2795.25|2795.25|2795.47|2795.47|2795.25|2795.25|0
1655904760000|2022-06-22 13:32:40|2795.15|2795.15|2795.42|2795.42|2795.52|2795.52|2795.15|2795.15|0
1655904770000|2022-06-22 13:32:50|2795.32|2795.32|2795.42|2795.42|2795.42|2795.42|2795.32|2795.32|0
1655904780000|2022-06-22 13:33:00|2795.54|2795.54|2795.61|2795.61|2795.61|2795.61|2795.54|2795.54|0
1655904790000|2022-06-22 13:33:10|2795.81|2795.81|2795.92|2795.92|2795.96|2795.96|2795.71|2795.71|0
1655904810000|2022-06-22 13:33:30|2796.02|2796.02|2795.84|2795.84|2796.02|2796.02|2795.77|2795.77|0
1655904830000|2022-06-22 13:33:50|2795.59|2795.59|2795.51|2795.51|2795.59|2795.59|2795.38|2795.38|0
1655904840000|2022-06-22 13:34:00|2795.61|2795.61|2795.61|2795.61|2795.61|2795.61|2795.61|2795.61|0
1655904880000|2022-06-22 13:34:40|2795.68|2795.68|2796.05|2796.05|2796.05|2796.05|2795.68|2795.68|0
1655904890000|2022-06-22 13:34:50|2796.32|2796.32|2796.69|2796.69|2796.74|2796.74|2796.32|2796.32|0
1655904900000|2022-06-22 13:35:00|2796.94|2796.94|2796.9|2796.9|2796.94|2796.94|2796.82|2796.82|0
1655904910000|2022-06-22 13:35:10|2796.83|2796.83|2796.66|2796.66|2796.83|2796.83|2796.66|2796.66|0
1655904920000|2022-06-22 13:35:20|2796.29|2796.29|2796.04|2796.04|2796.29|2796.29|2796.04|2796.04|0
1655904930000|2022-06-22 13:35:30|2796.14|2796.14|2796.17|2796.17|2796.17|2796.17|2796.09|2796.09|0
1655904950000|2022-06-22 13:35:50|2796.19|2796.19|2796.15|2796.15|2796.19|2796.19|2796.15|2796.15|0
1655904960000|2022-06-22 13:36:00|2795.9|2795.9|2795.72|2795.72|2795.97|2795.97|2795.72|2795.72|0
1655904970000|2022-06-22 13:36:10|2795.85|2795.85|2796.1|2796.1|2796.1|2796.1|2795.85|2795.85|0
1655904980000|2022-06-22 13:36:20|2796.39|2796.39|2795.77|2795.77|2796.58|2796.58|2795.77|2795.77|0
1655904990000|2022-06-22 13:36:30|2795.54|2795.54|2795.54|2795.54|2795.54|2795.54|2795.54|2795.54|0
1655905000000|2022-06-22 13:36:40|2795.35|2795.35|2795.35|2795.35|2795.35|2795.35|2795.35|2795.35|0
1655905010000|2022-06-22 13:36:50|2795.48|2795.48|2795.65|2795.65|2795.65|2795.65|2795.48|2795.48|0
1655905020000|2022-06-22 13:37:00|2795.73|2795.73|2795.73|2795.73|2795.73|2795.73|2795.73|2795.73|0
1655905030000|2022-06-22 13:37:10|2795.66|2795.66|2795.49|2795.49|2795.66|2795.66|2795.49|2795.49|0
1655905040000|2022-06-22 13:37:20|2795.57|2795.57|2796.44|2796.44|2796.44|2796.44|2795.57|2795.57|0
1655905050000|2022-06-22 13:37:30|2796.56|2796.56|2796.96|2796.96|2796.96|2796.96|2796.56|2796.56|0
1655905060000|2022-06-22 13:37:40|2797.15|2797.15|2797.42|2797.42|2797.42|2797.42|2797.15|2797.15|0
1655905070000|2022-06-22 13:37:50|2797.79|2797.79|2797.92|2797.92|2798.02|2798.02|2797.79|2797.79|0
1655905080000|2022-06-22 13:38:00|2798.03|2798.03|2798.65|2798.65|2798.65|2798.65|2798.03|2798.03|0
1655905090000|2022-06-22 13:38:10|2798.4|2798.4|2798.29|2798.29|2798.4|2798.4|2798.29|2798.29|0
1655905100000|2022-06-22 13:38:20|2798.22|2798.22|2798.29|2798.29|2798.29|2798.29|2798.22|2798.22|0
1655905110000|2022-06-22 13:38:30|2798.36|2798.36|2798.21|2798.21|2798.36|2798.36|2798.21|2798.21|0
1655905120000|2022-06-22 13:38:40|2798.29|2798.29|2798.29|2798.29|2798.29|2798.29|2798.29|2798.29|0
1655905130000|2022-06-22 13:38:50|2798.41|2798.41|2798.41|2798.41|2798.41|2798.41|2798.41|2798.41|0
1655905140000|2022-06-22 13:39:00|2798.66|2798.66|2798.65|2798.65|2798.73|2798.73|2798.61|2798.61|0
1655905150000|2022-06-22 13:39:10|2798.69|2798.69|2798.58|2798.58|2798.69|2798.69|2798.58|2798.58|0
1655905160000|2022-06-22 13:39:20|2798.48|2798.48|2797.2|2797.2|2798.48|2798.48|2797.1|2797.1|0
1655905170000|2022-06-22 13:39:30|2797|2797|2796.23|2796.23|2797|2797|2796.13|2796.13|0
1655905180000|2022-06-22 13:39:40|2795.79|2795.79|2795.19|2795.19|2795.79|2795.79|2795.15|2795.15|0
1655905190000|2022-06-22 13:39:50|2795.93|2795.93|2795.81|2795.81|2795.93|2795.93|2795.81|2795.81|0
1655905200000|2022-06-22 13:40:00|2795.98|2795.98|2796.69|2796.69|2796.69|2796.69|2795.98|2795.98|0
1655905210000|2022-06-22 13:40:10|2796.71|2796.71|2796.46|2796.46|2796.71|2796.71|2796.46|2796.46|0
1655905220000|2022-06-22 13:40:20|2796.56|2796.56|2796.34|2796.34|2796.56|2796.56|2796.34|2796.34|0
1655905240000|2022-06-22 13:40:40|2796.19|2796.19|2795.94|2795.94|2796.19|2796.19|2795.94|2795.94|0
1655905250000|2022-06-22 13:40:50|2795.78|2795.78|2795.7|2795.7|2795.78|2795.78|2795.7|2795.7|0
1655905260000|2022-06-22 13:41:00|2795.76|2795.76|2794.18|2794.18|2795.76|2795.76|2794.18|2794.18|0
1655905270000|2022-06-22 13:41:10|2794.08|2794.08|2793.18|2793.18|2794.33|2794.33|2792.91|2792.91|0
1655905280000|2022-06-22 13:41:20|2793.25|2793.25|2793.33|2793.33|2793.33|2793.33|2793.25|2793.25|0
1655905290000|2022-06-22 13:41:30|2793.44|2793.44|2793.56|2793.56|2793.56|2793.56|2793.44|2793.44|0
1655905300000|2022-06-22 13:41:40|2793.46|2793.46|2793.46|2793.46|2793.46|2793.46|2793.46|2793.46|0
1655905320000|2022-06-22 13:42:00|2793.57|2793.57|2793.64|2793.64|2793.64|2793.64|2793.57|2793.57|0
1655905330000|2022-06-22 13:42:10|2793.77|2793.77|2793.98|2793.98|2794.47|2794.47|2793.77|2793.77|0
1655905340000|2022-06-22 13:42:20|2793.85|2793.85|2793.79|2793.79|2793.92|2793.92|2793.79|2793.79|0
1655905360000|2022-06-22 13:42:40|2794.04|2794.04|2794.17|2794.17|2794.17|2794.17|2794.04|2794.04|0
1655905370000|2022-06-22 13:42:50|2794.28|2794.28|2794.35|2794.35|2794.35|2794.35|2794.28|2794.28|0
1655905380000|2022-06-22 13:43:00|2794.39|2794.39|2794.39|2794.39|2794.39|2794.39|2794.39|2794.39|0
1655905390000|2022-06-22 13:43:10|2794.31|2794.31|2794.31|2794.31|2794.31|2794.31|2794.31|2794.31|0
1655905420000|2022-06-22 13:43:40|2794.24|2794.24|2794.24|2794.24|2794.24|2794.24|2794.24|2794.24|0
1655905430000|2022-06-22 13:43:50|2794.17|2794.17|2794.17|2794.17|2794.17|2794.17|2794.17|2794.17|0
1655905450000|2022-06-22 13:44:10|2794.42|2794.42|2795.15|2795.15|2795.21|2795.21|2794.42|2794.42|0
1655905460000|2022-06-22 13:44:20|2795.37|2795.37|2795.96|2795.96|2795.96|2795.96|2795.37|2795.37|0
1655905470000|2022-06-22 13:44:30|2796|2796|2796.2|2796.2|2796.2|2796.2|2795.95|2795.95|0
1655905480000|2022-06-22 13:44:40|2796.45|2796.45|2796.6|2796.6|2796.6|2796.6|2796.45|2796.45|0
1655905490000|2022-06-22 13:44:50|2796.68|2796.68|2797.07|2797.07|2797.07|2797.07|2796.68|2796.68|0
1655905500000|2022-06-22 13:45:00|2797.16|2797.16|2798.72|2798.72|2798.92|2798.92|2797.16|2797.16|0
1655905510000|2022-06-22 13:45:10|2798.69|2798.69|2798.5|2798.5|2798.69|2798.69|2798.5|2798.5|0
1655905520000|2022-06-22 13:45:20|2798.25|2798.25|2798.02|2798.02|2798.25|2798.25|2798.02|2798.02|0
1655905530000|2022-06-22 13:45:30|2798.09|2798.09|2798.34|2798.34|2798.34|2798.34|2798.09|2798.09|0
1655905540000|2022-06-22 13:45:40|2798.24|2798.24|2798.05|2798.05|2798.24|2798.24|2797.71|2797.71|0
1655905550000|2022-06-22 13:45:50|2797.98|2797.98|2797.68|2797.68|2797.98|2797.98|2797.68|2797.68|0
1655905570000|2022-06-22 13:46:10|2797.56|2797.56|2797.56|2797.56|2797.56|2797.56|2797.56|2797.56|0
1655905580000|2022-06-22 13:46:20|2797.46|2797.46|2797.68|2797.68|2797.68|2797.68|2797.46|2797.46|0
1655905600000|2022-06-22 13:46:40|2797.75|2797.75|2797.74|2797.74|2797.87|2797.87|2797.74|2797.74|0
1655905610000|2022-06-22 13:46:50|2797.62|2797.62|2797.93|2797.93|2797.93|2797.93|2797.62|2797.62|0
1655905640000|2022-06-22 13:47:20|2797.79|2797.79|2797.79|2797.79|2797.79|2797.79|2797.79|2797.79|0
1655905670000|2022-06-22 13:47:50|2797.91|2797.91|2798.11|2798.11|2798.11|2798.11|2797.91|2797.91|0
1655905680000|2022-06-22 13:48:00|2798.53|2798.53|2798.7|2798.7|2798.7|2798.7|2798.53|2798.53|0
1655905690000|2022-06-22 13:48:10|2798.58|2798.58|2797.98|2797.98|2798.58|2798.58|2797.98|2797.98|0
1655905710000|2022-06-22 13:48:30|2798.1|2798.1|2798.35|2798.35|2798.35|2798.35|2798.1|2798.1|0
1655905720000|2022-06-22 13:48:40|2798.22|2798.22|2798.42|2798.42|2798.42|2798.42|2798.22|2798.22|0
1655905730000|2022-06-22 13:48:50|2798.45|2798.45|2798.45|2798.45|2798.45|2798.45|2798.45|2798.45|0
1655905790000|2022-06-22 13:49:50|2798.42|2798.42|2798.42|2798.42|2798.42|2798.42|2798.42|2798.42|0
1655905800000|2022-06-22 13:50:00|2798.27|2798.27|2798.14|2798.14|2798.27|2798.27|2797.97|2797.97|0
1655905810000|2022-06-22 13:50:10|2798.04|2798.04|2798.04|2798.04|2798.04|2798.04|2798.04|2798.04|0
1655905820000|2022-06-22 13:50:20|2798.11|2798.11|2798.11|2798.11|2798.11|2798.11|2798.11|2798.11|0
1655905840000|2022-06-22 13:50:40|2797.92|2797.92|2797.92|2797.92|2797.92|2797.92|2797.92|2797.92|0
1655905850000|2022-06-22 13:50:50|2797.74|2797.74|2797.74|2797.74|2797.74|2797.74|2797.74|2797.74|0
1655905860000|2022-06-22 13:51:00|2797.62|2797.62|2796.8|2796.8|2797.62|2797.62|2796.42|2796.42|0
1655905880000|2022-06-22 13:51:20|2796.7|2796.7|2796.57|2796.57|2796.8|2796.8|2796.57|2796.57|0
1655905890000|2022-06-22 13:51:30|2796.51|2796.51|2796.51|2796.51|2796.51|2796.51|2796.51|2796.51|0
1655905900000|2022-06-22 13:51:40|2796.66|2796.66|2796.66|2796.66|2796.76|2796.76|2796.66|2796.66|0
1655905910000|2022-06-22 13:51:50|2796.62|2796.62|2797.18|2797.18|2797.18|2797.18|2796.62|2796.62|0
1655905920000|2022-06-22 13:52:00|2797.37|2797.37|2797.71|2797.71|2797.71|2797.71|2797.37|2797.37|0
1655905930000|2022-06-22 13:52:10|2797.85|2797.85|2797.7|2797.7|2797.85|2797.85|2797.7|2797.7|0
1655905940000|2022-06-22 13:52:20|2797.95|2797.95|2797.95|2797.95|2797.95|2797.95|2797.95|2797.95|0
1655905960000|2022-06-22 13:52:40|2798.12|2798.12|2798.8|2798.8|2798.8|2798.8|2798.12|2798.12|0
1655905970000|2022-06-22 13:52:50|2799.41|2799.41|2799.66|2799.66|2799.66|2799.66|2799.41|2799.41|0
1655905980000|2022-06-22 13:53:00|2799.75|2799.75|2799.75|2799.75|2799.75|2799.75|2799.75|2799.75|0
1655905990000|2022-06-22 13:53:10|2799.96|2799.96|2801.45|2801.45|2801.45|2801.45|2799.96|2799.96|0
1655906000000|2022-06-22 13:53:20|2801.37|2801.37|2801.42|2801.42|2801.42|2801.42|2801.37|2801.37|0
1655906010000|2022-06-22 13:53:30|2801.55|2801.55|2801.55|2801.55|2801.55|2801.55|2801.55|2801.55|0
1655906020000|2022-06-22 13:53:40|2801.72|2801.72|2802.5|2802.5|2802.5|2802.5|2801.72|2801.72|0
1655906040000|2022-06-22 13:54:00|2802.62|2802.62|2802.44|2802.44|2802.69|2802.69|2802.44|2802.44|0
1655906060000|2022-06-22 13:54:20|2802.69|2802.69|2803.59|2803.59|2803.59|2803.59|2802.69|2802.69|0
1655906080000|2022-06-22 13:54:40|2803.48|2803.48|2803.48|2803.48|2803.48|2803.48|2803.48|2803.48|0
1655906090000|2022-06-22 13:54:50|2803.61|2803.61|2803.86|2803.86|2803.86|2803.86|2803.61|2803.61|0
1655906100000|2022-06-22 13:55:00|2803.98|2803.98|2804.27|2804.27|2804.27|2804.27|2803.98|2803.98|0
1655906110000|2022-06-22 13:55:10|2804.52|2804.52|2804.52|2804.52|2804.52|2804.52|2804.52|2804.52|0
1655906120000|2022-06-22 13:55:20|2804.71|2804.71|2804.64|2804.64|2804.71|2804.71|2804.64|2804.64|0
1655906140000|2022-06-22 13:55:40|2804.71|2804.71|2804.78|2804.78|2804.78|2804.78|2804.71|2804.71|0
1655906150000|2022-06-22 13:55:50|2805.15|2805.15|2805.15|2805.15|2805.15|2805.15|2805.15|2805.15|0
1655906160000|2022-06-22 13:56:00|2805.13|2805.13|2804.98|2804.98|2805.13|2805.13|2804.5|2804.5|0
1655906170000|2022-06-22 13:56:10|2804.73|2804.73|2804.88|2804.88|2804.88|2804.88|2804.7|2804.7|0
1655906180000|2022-06-22 13:56:20|2804.79|2804.79|2804.99|2804.99|2804.99|2804.99|2804.79|2804.79|0
1655906190000|2022-06-22 13:56:30|2805.06|2805.06|2805.06|2805.06|2805.06|2805.06|2805.06|2805.06|0
1655906200000|2022-06-22 13:56:40|2804.74|2804.74|2804.93|2804.93|2804.93|2804.93|2804.52|2804.52|0
1655906210000|2022-06-22 13:56:50|2805.03|2805.03|2805.28|2805.28|2805.28|2805.28|2805.03|2805.03|0
1655906220000|2022-06-22 13:57:00|2805.41|2805.41|2805.68|2805.68|2805.68|2805.68|2805.34|2805.34|0
1655906230000|2022-06-22 13:57:10|2805.88|2805.88|2806.25|2806.25|2806.25|2806.25|2805.88|2805.88|0
1655906240000|2022-06-22 13:57:20|2806.17|2806.17|2806.17|2806.17|2806.17|2806.17|2806.17|2806.17|0
1655906270000|2022-06-22 13:57:50|2806.27|2806.27|2806.81|2806.81|2806.81|2806.81|2806.27|2806.27|0
1655906280000|2022-06-22 13:58:00|2806.69|2806.69|2806.51|2806.51|2806.75|2806.75|2806.51|2806.51|0
1655906290000|2022-06-22 13:58:10|2806.47|2806.47|2806.47|2806.47|2806.47|2806.47|2806.47|2806.47|0
1655906300000|2022-06-22 13:58:20|2806.4|2806.4|2806.4|2806.4|2806.4|2806.4|2806.4|2806.4|0
1655906310000|2022-06-22 13:58:30|2806.15|2806.15|2805.89|2805.89|2806.15|2806.15|2805.89|2805.89|0
1655906320000|2022-06-22 13:58:40|2805.96|2805.96|2805.96|2805.96|2805.96|2805.96|2805.96|2805.96|0
1655906330000|2022-06-22 13:58:50|2805.86|2805.86|2805.86|2805.86|2805.86|2805.86|2805.86|2805.86|0
1655906340000|2022-06-22 13:59:00|2805.69|2805.69|2805.69|2805.69|2805.69|2805.69|2805.69|2805.69|0
1655906350000|2022-06-22 13:59:10|2805.59|2805.59|2805.01|2805.01|2805.59|2805.59|2805.01|2805.01|0
1655906360000|2022-06-22 13:59:20|2804.88|2804.88|2804.35|2804.35|2804.88|2804.88|2804.35|2804.35|0
1655906370000|2022-06-22 13:59:30|2804.17|2804.17|2803.83|2803.83|2804.17|2804.17|2803.83|2803.83|0
1655906380000|2022-06-22 13:59:40|2803.75|2803.75|2803.3|2803.3|2803.75|2803.75|2803.3|2803.3|0
1655906390000|2022-06-22 13:59:50|2803.05|2803.05|2802.56|2802.56|2803.08|2803.08|2802.56|2802.56|0
1655906400000|2022-06-22 14:00:00|2802.49|2802.49|2803.19|2803.19|2803.19|2803.19|2802.49|2802.49|0
1655906410000|2022-06-22 14:00:10|2803.32|2803.32|2803.53|2803.53|2803.53|2803.53|2803.32|2803.32|0
1655906420000|2022-06-22 14:00:20|2803.49|2803.49|2803.53|2803.53|2803.53|2803.53|2803.32|2803.32|0
1655906430000|2022-06-22 14:00:30|2803.68|2803.68|2803.93|2803.93|2803.93|2803.93|2803.68|2803.68|0
1655906440000|2022-06-22 14:00:40|2803.98|2803.98|2803.98|2803.98|2803.98|2803.98|2803.98|2803.98|0
1655906450000|2022-06-22 14:00:50|2804.3|2804.3|2804.4|2804.4|2804.49|2804.49|2804.3|2804.3|0
1655906460000|2022-06-22 14:01:00|2804.15|2804.15|2804.15|2804.15|2804.15|2804.15|2804.15|2804.15|0
1655906470000|2022-06-22 14:01:10|2804.24|2804.24|2804.24|2804.24|2804.24|2804.24|2804.24|2804.24|0
1655906480000|2022-06-22 14:01:20|2804.31|2804.31|2804.27|2804.27|2804.31|2804.31|2804.27|2804.27|0
1655906490000|2022-06-22 14:01:30|2804.2|2804.2|2804.09|2804.09|2804.2|2804.2|2804.09|2804.09|0
1655906500000|2022-06-22 14:01:40|2803.99|2803.99|2803.87|2803.87|2803.99|2803.99|2803.87|2803.87|0
1655906510000|2022-06-22 14:01:50|2804|2804|2804|2804|2804|2804|2804|2804|0
1655906540000|2022-06-22 14:02:20|2803.87|2803.87|2803.76|2803.76|2803.87|2803.87|2803.76|2803.76|0
1655906560000|2022-06-22 14:02:40|2803.64|2803.64|2803.46|2803.46|2803.64|2803.64|2803.46|2803.46|0
1655906570000|2022-06-22 14:02:50|2803.21|2803.21|2803.15|2803.15|2803.21|2803.21|2803.15|2803.15|0
1655906580000|2022-06-22 14:03:00|2803.22|2803.22|2803.42|2803.42|2803.42|2803.42|2803.22|2803.22|0
1655906590000|2022-06-22 14:03:10|2803.46|2803.46|2803.46|2803.46|2803.46|2803.46|2803.46|2803.46|0
1655906610000|2022-06-22 14:03:30|2803.33|2803.33|2803.33|2803.33|2803.33|2803.33|2803.33|2803.33|0
1655906630000|2022-06-22 14:03:50|2803.56|2803.56|2803.56|2803.56|2803.56|2803.56|2803.56|2803.56|0
1655906640000|2022-06-22 14:04:00|2803.43|2803.43|2803.43|2803.43|2803.43|2803.43|2803.43|2803.43|0
1655906650000|2022-06-22 14:04:10|2803.36|2803.36|2803.46|2803.46|2803.46|2803.46|2803.36|2803.36|0
1655906660000|2022-06-22 14:04:20|2803.52|2803.52|2803.52|2803.52|2803.52|2803.52|2803.52|2803.52|0
1655906680000|2022-06-22 14:04:40|2803.75|2803.75|2803.6|2803.6|2803.75|2803.75|2803.6|2803.6|0
1655906700000|2022-06-22 14:05:00|2803.47|2803.47|2802.24|2802.24|2803.47|2803.47|2802.11|2802.11|0
1655906710000|2022-06-22 14:05:10|2802.37|2802.37|2802.37|2802.37|2802.37|2802.37|2802.37|2802.37|0
1655906720000|2022-06-22 14:05:20|2802.47|2802.47|2802.42|2802.42|2802.55|2802.55|2802.36|2802.36|0
1655906730000|2022-06-22 14:05:30|2802.58|2802.58|2802.77|2802.77|2802.77|2802.77|2802.58|2802.58|0
1655906740000|2022-06-22 14:05:40|2802.86|2802.86|2803.41|2803.41|2803.41|2803.41|2802.86|2802.86|0
1655906750000|2022-06-22 14:05:50|2803.43|2803.43|2803.51|2803.51|2803.51|2803.51|2803.43|2803.43|0
1655906760000|2022-06-22 14:06:00|2803.58|2803.58|2804.93|2804.93|2805.4|2805.4|2803.58|2803.58|0
1655906770000|2022-06-22 14:06:10|2805|2805|2805.42|2805.42|2805.42|2805.42|2805|2805|0
1655906780000|2022-06-22 14:06:20|2805.51|2805.51|2805.51|2805.51|2805.51|2805.51|2805.51|2805.51|0
1655906790000|2022-06-22 14:06:30|2805.26|2805.26|2805.26|2805.26|2805.26|2805.26|2805.26|2805.26|0
1655906810000|2022-06-22 14:06:50|2805.39|2805.39|2805.39|2805.39|2805.39|2805.39|2805.39|2805.39|0
1655906820000|2022-06-22 14:07:00|2805.31|2805.31|2805.94|2805.94|2805.94|2805.94|2805.31|2805.31|0
1655906830000|2022-06-22 14:07:10|2806.06|2806.06|2806.06|2806.06|2806.06|2806.06|2806.06|2806.06|0
1655906840000|2022-06-22 14:07:20|2806.27|2806.27|2806.4|2806.4|2806.4|2806.4|2806.27|2806.27|0
1655906850000|2022-06-22 14:07:30|2806.47|2806.47|2806.47|2806.47|2806.47|2806.47|2806.47|2806.47|0
1655906860000|2022-06-22 14:07:40|2806.54|2806.54|2806.64|2806.64|2806.64|2806.64|2806.54|2806.54|0
1655906870000|2022-06-22 14:07:50|2806.77|2806.77|2806.86|2806.86|2806.86|2806.86|2806.77|2806.77|0
1655906880000|2022-06-22 14:08:00|2806.99|2806.99|2807.69|2807.69|2807.81|2807.81|2806.99|2806.99|0
1655906890000|2022-06-22 14:08:10|2807.82|2807.82|2807.88|2807.88|2807.88|2807.88|2807.82|2807.82|0
1655906900000|2022-06-22 14:08:20|2807.95|2807.95|2807.95|2807.95|2807.95|2807.95|2807.95|2807.95|0
1655906910000|2022-06-22 14:08:30|2808.29|2808.29|2808.57|2808.57|2808.57|2808.57|2808.29|2808.29|0
1655906920000|2022-06-22 14:08:40|2808.61|2808.61|2808.86|2808.86|2808.86|2808.86|2808.61|2808.61|0
1655906930000|2022-06-22 14:08:50|2808.97|2808.97|2809.27|2809.27|2809.27|2809.27|2808.97|2808.97|0
1655906940000|2022-06-22 14:09:00|2809.42|2809.42|2810.3|2810.3|2810.3|2810.3|2809.42|2809.42|0
1655906950000|2022-06-22 14:09:10|2810.2|2810.2|2809.87|2809.87|2810.2|2810.2|2809.63|2809.63|0
1655906980000|2022-06-22 14:09:40|2810.24|2810.24|2810.37|2810.37|2810.37|2810.37|2810.24|2810.24|0
1655907000000|2022-06-22 14:10:00|2810.46|2810.46|2810.46|2810.46|2810.46|2810.46|2810.46|2810.46|0
1655907010000|2022-06-22 14:10:10|2810.59|2810.59|2810.69|2810.69|2810.69|2810.69|2810.59|2810.59|0
1655907020000|2022-06-22 14:10:20|2810.75|2810.75|2810.75|2810.75|2810.75|2810.75|2810.75|2810.75|0
1655907030000|2022-06-22 14:10:30|2810.87|2810.87|2811.15|2811.15|2811.15|2811.15|2810.8|2810.8|0
1655907040000|2022-06-22 14:10:40|2811.17|2811.17|2811.57|2811.57|2811.57|2811.57|2811.17|2811.17|0
1655907050000|2022-06-22 14:10:50|2811.67|2811.67|2811.74|2811.74|2811.74|2811.74|2811.67|2811.67|0
1655907060000|2022-06-22 14:11:00|2811.61|2811.61|2811.42|2811.42|2811.61|2811.61|2811.42|2811.42|0
1655907070000|2022-06-22 14:11:10|2811.48|2811.48|2811.58|2811.58|2811.58|2811.58|2811.48|2811.48|0
1655907080000|2022-06-22 14:11:20|2811.45|2811.45|2811.45|2811.45|2811.45|2811.45|2811.45|2811.45|0
1655907090000|2022-06-22 14:11:30|2811.33|2811.33|2811.21|2811.21|2811.33|2811.33|2811.11|2811.11|0
1655907100000|2022-06-22 14:11:40|2811.19|2811.19|2811.02|2811.02|2811.19|2811.19|2811.02|2811.02|0
1655907110000|2022-06-22 14:11:50|2810.77|2810.77|2810.86|2810.86|2810.86|2810.86|2810.77|2810.77|0
1655907120000|2022-06-22 14:12:00|2811.19|2811.19|2811.19|2811.19|2811.19|2811.19|2811.19|2811.19|0
1655907130000|2022-06-22 14:12:10|2811.15|2811.15|2811.56|2811.56|2811.56|2811.56|2811.15|2811.15|0
1655907140000|2022-06-22 14:12:20|2811.49|2811.49|2811.49|2811.49|2811.49|2811.49|2811.49|2811.49|0
1655907150000|2022-06-22 14:12:30|2811.61|2811.61|2812.17|2812.17|2812.17|2812.17|2811.61|2811.61|0
1655907190000|2022-06-22 14:13:10|2812.28|2812.28|2812.34|2812.34|2812.37|2812.37|2812.28|2812.28|0
1655907200000|2022-06-22 14:13:20|2812.41|2812.41|2812.62|2812.62|2812.62|2812.62|2812.41|2812.41|0
1655907210000|2022-06-22 14:13:30|2812.79|2812.79|2813.1|2813.1|2813.1|2813.1|2812.79|2812.79|0
1655907220000|2022-06-22 14:13:40|2813.17|2813.17|2814.11|2814.11|2814.11|2814.11|2813.17|2813.17|0
1655907230000|2022-06-22 14:13:50|2814.4|2814.4|2815.53|2815.53|2815.53|2815.53|2814.4|2814.4|0
1655907240000|2022-06-22 14:14:00|2815.51|2815.51|2815.83|2815.83|2815.83|2815.83|2815.51|2815.51|0
1655907250000|2022-06-22 14:14:10|2815.9|2815.9|2815.99|2815.99|2816.04|2816.04|2815.9|2815.9|0
1655907260000|2022-06-22 14:14:20|2816.06|2816.06|2816.06|2816.06|2816.06|2816.06|2816.06|2816.06|0
1655907270000|2022-06-22 14:14:30|2816.13|2816.13|2816.13|2816.13|2816.13|2816.13|2816.13|2816.13|0
1655907280000|2022-06-22 14:14:40|2816.2|2816.2|2816.2|2816.2|2816.2|2816.2|2816.2|2816.2|0
1655907290000|2022-06-22 14:14:50|2816.17|2816.17|2816.76|2816.76|2816.76|2816.76|2816.17|2816.17|0
1655907300000|2022-06-22 14:15:00|2816.52|2816.52|2816.35|2816.35|2816.52|2816.52|2816.35|2816.35|0
1655907330000|2022-06-22 14:15:30|2816.4|2816.4|2816.52|2816.52|2816.52|2816.52|2816.4|2816.4|0
1655907350000|2022-06-22 14:15:50|2816.92|2816.92|2817.3|2817.3|2817.3|2817.3|2816.92|2816.92|0
1655907360000|2022-06-22 14:16:00|2817.62|2817.62|2817.62|2817.62|2817.97|2817.97|2817.62|2817.62|0
1655907370000|2022-06-22 14:16:10|2817.14|2817.14|2816.14|2816.14|2817.14|2817.14|2816.14|2816.14|0
1655907380000|2022-06-22 14:16:20|2816.07|2816.07|2815.93|2815.93|2816.07|2816.07|2815.8|2815.8|0
1655907390000|2022-06-22 14:16:30|2816|2816|2816.4|2816.4|2816.4|2816.4|2816|2816|0
1655907400000|2022-06-22 14:16:40|2816.57|2816.57|2816.57|2816.57|2816.57|2816.57|2816.57|2816.57|0
1655907410000|2022-06-22 14:16:50|2816.64|2816.64|2816.89|2816.89|2816.89|2816.89|2816.64|2816.64|0
1655907420000|2022-06-22 14:17:00|2817.01|2817.01|2818.28|2818.28|2818.28|2818.28|2817.01|2817.01|0
1655907430000|2022-06-22 14:17:10|2818.48|2818.48|2818.79|2818.79|2818.79|2818.79|2818.35|2818.35|0
1655907440000|2022-06-22 14:17:20|2818.69|2818.69|2819.07|2819.07|2819.07|2819.07|2818.69|2818.69|0
1655907450000|2022-06-22 14:17:30|2819.14|2819.14|2819.72|2819.72|2819.82|2819.82|2819.14|2819.14|0
1655907460000|2022-06-22 14:17:40|2819.97|2819.97|2820|2820|2820|2820|2819.9|2819.9|0
1655907470000|2022-06-22 14:17:50|2820.09|2820.09|2820.29|2820.29|2820.29|2820.29|2820.09|2820.09|0
1655907480000|2022-06-22 14:18:00|2820.34|2820.34|2820.65|2820.65|2820.65|2820.65|2820.34|2820.34|0
1655907490000|2022-06-22 14:18:10|2820.81|2820.81|2820.81|2820.81|2820.81|2820.81|2820.81|2820.81|0
1655907500000|2022-06-22 14:18:20|2820.89|2820.89|2820.89|2820.89|2820.89|2820.89|2820.89|2820.89|0
1655907520000|2022-06-22 14:18:40|2820.81|2820.81|2820.4|2820.4|2820.81|2820.81|2820.3|2820.3|0
1655907540000|2022-06-22 14:19:00|2820.08|2820.08|2819.98|2819.98|2820.08|2820.08|2819.98|2819.98|0
1655907560000|2022-06-22 14:19:20|2820.06|2820.06|2820.34|2820.34|2820.34|2820.34|2820.02|2820.02|0
1655907570000|2022-06-22 14:19:30|2820.41|2820.41|2820.41|2820.41|2820.41|2820.41|2820.41|2820.41|0
1655907580000|2022-06-22 14:19:40|2820.26|2820.26|2820.26|2820.26|2820.26|2820.26|2820.26|2820.26|0
1655907600000|2022-06-22 14:20:00|2820.37|2820.37|2820.37|2820.37|2820.37|2820.37|2820.37|2820.37|0
1655907610000|2022-06-22 14:20:10|2820.44|2820.44|2820.28|2820.28|2820.44|2820.44|2820.28|2820.28|0
1655907620000|2022-06-22 14:20:20|2820.21|2820.21|2820.26|2820.26|2820.26|2820.26|2820.21|2820.21|0
1655907630000|2022-06-22 14:20:30|2820.36|2820.36|2820.56|2820.56|2820.56|2820.56|2820.36|2820.36|0
1655907640000|2022-06-22 14:20:40|2820.58|2820.58|2820.58|2820.58|2820.58|2820.58|2820.58|2820.58|0
1655907650000|2022-06-22 14:20:50|2820.41|2820.41|2819.92|2819.92|2820.41|2820.41|2819.79|2819.79|0
1655907660000|2022-06-22 14:21:00|2820|2820|2820.22|2820.22|2820.22|2820.22|2819.91|2819.91|0
1655907670000|2022-06-22 14:21:10|2820.32|2820.32|2820.32|2820.32|2820.32|2820.32|2820.32|2820.32|0
1655907680000|2022-06-22 14:21:20|2820.57|2820.57|2820.82|2820.82|2820.82|2820.82|2820.57|2820.57|0
1655907690000|2022-06-22 14:21:30|2820.92|2820.92|2822.11|2822.11|2822.11|2822.11|2820.92|2820.92|0
1655907700000|2022-06-22 14:21:40|2822.33|2822.33|2822.56|2822.56|2822.56|2822.56|2822.33|2822.33|0
1655907720000|2022-06-22 14:22:00|2822.88|2822.88|2823.78|2823.78|2823.78|2823.78|2822.88|2822.88|0
1655907730000|2022-06-22 14:22:10|2824.15|2824.15|2824.15|2824.15|2824.15|2824.15|2824.15|2824.15|0
1655907760000|2022-06-22 14:22:40|2824.19|2824.19|2824.17|2824.17|2824.19|2824.19|2824.15|2824.15|0
1655907770000|2022-06-22 14:22:50|2824.19|2824.19|2824.19|2824.19|2824.19|2824.19|2824.19|2824.19|0
1655907780000|2022-06-22 14:23:00|2824.5|2824.5|2824.9|2824.9|2824.9|2824.9|2824.5|2824.5|0
1655907790000|2022-06-22 14:23:10|2824.78|2824.78|2824.78|2824.78|2824.78|2824.78|2824.78|2824.78|0
1655907800000|2022-06-22 14:23:20|2824.88|2824.88|2825.47|2825.47|2825.49|2825.49|2824.88|2824.88|0
1655907810000|2022-06-22 14:23:30|2825.39|2825.39|2825.34|2825.34|2825.39|2825.39|2825.13|2825.13|0
1655907820000|2022-06-22 14:23:40|2825.41|2825.41|2825.38|2825.38|2825.41|2825.41|2825.38|2825.38|0
1655907830000|2022-06-22 14:23:50|2825.56|2825.56|2825.66|2825.66|2825.66|2825.66|2825.56|2825.56|0
1655907840000|2022-06-22 14:24:00|2825.97|2825.97|2826.06|2826.06|2826.06|2826.06|2825.97|2825.97|0
1655907860000|2022-06-22 14:24:20|2825.84|2825.84|2825.84|2825.84|2825.84|2825.84|2825.84|2825.84|0
1655907870000|2022-06-22 14:24:30|2825.96|2825.96|2825.96|2825.96|2825.96|2825.96|2825.96|2825.96|0
1655907880000|2022-06-22 14:24:40|2826|2826|2826.2|2826.2|2826.2|2826.2|2826|2826|0
1655907890000|2022-06-22 14:24:50|2826.83|2826.83|2826.83|2826.83|2826.83|2826.83|2826.83|2826.83|0
1655907900000|2022-06-22 14:25:00|2826.92|2826.92|2826.81|2826.81|2826.92|2826.92|2826.61|2826.61|0
1655907910000|2022-06-22 14:25:10|2826.76|2826.76|2826.93|2826.93|2826.93|2826.93|2826.76|2826.76|0
1655907920000|2022-06-22 14:25:20|2827.03|2827.03|2827.17|2827.17|2827.17|2827.17|2826.96|2826.96|0
1655907930000|2022-06-22 14:25:30|2827.48|2827.48|2827.48|2827.48|2827.48|2827.48|2827.48|2827.48|0
1655907940000|2022-06-22 14:25:40|2827.41|2827.41|2827.89|2827.89|2827.89|2827.89|2827.41|2827.41|0
1655907950000|2022-06-22 14:25:50|2827.94|2827.94|2828.19|2828.19|2828.19|2828.19|2827.94|2827.94|0
1655907960000|2022-06-22 14:26:00|2828.88|2828.88|2829.29|2829.29|2829.29|2829.29|2828.88|2828.88|0
1655907970000|2022-06-22 14:26:10|2829.39|2829.39|2829.48|2829.48|2829.48|2829.48|2829.39|2829.39|0
1655907980000|2022-06-22 14:26:20|2829.55|2829.55|2829.45|2829.45|2829.55|2829.55|2829.41|2829.41|0
1655907990000|2022-06-22 14:26:30|2829.77|2829.77|2829.86|2829.86|2829.86|2829.86|2829.77|2829.77|0
1655908000000|2022-06-22 14:26:40|2829.83|2829.83|2829.82|2829.82|2829.89|2829.89|2829.82|2829.82|0
1655908010000|2022-06-22 14:26:50|2830.13|2830.13|2832.15|2832.15|2832.15|2832.15|2830.13|2830.13|0
1655908020000|2022-06-22 14:27:00|2832.11|2832.11|2832.38|2832.38|2832.38|2832.38|2832.11|2832.11|0
1655908030000|2022-06-22 14:27:10|2832.47|2832.47|2832.9|2832.9|2832.9|2832.9|2832.47|2832.47|0
1655908040000|2022-06-22 14:27:20|2832.99|2832.99|2832.08|2832.08|2832.99|2832.99|2832.08|2832.08|0
1655908060000|2022-06-22 14:27:40|2832.23|2832.23|2832.16|2832.16|2832.23|2832.23|2832.16|2832.16|0
1655908070000|2022-06-22 14:27:50|2832.18|2832.18|2832.28|2832.28|2832.28|2832.28|2832.18|2832.18|0
1655908080000|2022-06-22 14:28:00|2832.59|2832.59|2832.65|2832.65|2832.7|2832.7|2832.38|2832.38|0
1655908090000|2022-06-22 14:28:10|2832.69|2832.69|2832.29|2832.29|2832.69|2832.69|2832.29|2832.29|0
1655908110000|2022-06-22 14:28:30|2832.21|2832.21|2832.06|2832.06|2832.21|2832.21|2832.06|2832.06|0
1655908120000|2022-06-22 14:28:40|2831.66|2831.66|2831.71|2831.71|2831.71|2831.71|2831.09|2831.09|0
1655908130000|2022-06-22 14:28:50|2831.75|2831.75|2831.75|2831.75|2831.75|2831.75|2831.75|2831.75|0
1655908140000|2022-06-22 14:29:00|2831.68|2831.68|2831.88|2831.88|2831.88|2831.88|2831.68|2831.68|0
1655908150000|2022-06-22 14:29:10|2831.77|2831.77|2831.74|2831.74|2831.77|2831.77|2831.67|2831.67|0
1655908170000|2022-06-22 14:29:30|2831.69|2831.69|2831.69|2831.69|2831.69|2831.69|2831.69|2831.69|0
1655908180000|2022-06-22 14:29:40|2831.6|2831.6|2831.45|2831.45|2831.6|2831.6|2831.45|2831.45|0
1655908190000|2022-06-22 14:29:50|2831.55|2831.55|2831.38|2831.38|2831.55|2831.55|2831.38|2831.38|0
1655908200000|2022-06-22 14:30:00|2831.48|2831.48|2831.42|2831.42|2831.52|2831.52|2831.42|2831.42|0
1655908210000|2022-06-22 14:30:10|2831.11|2831.11|2831.4|2831.4|2831.4|2831.4|2831.11|2831.11|0
1655908220000|2022-06-22 14:30:20|2831.48|2831.48|2831.62|2831.62|2831.62|2831.62|2831.48|2831.48|0
1655908230000|2022-06-22 14:30:30|2831.55|2831.55|2831.48|2831.48|2831.55|2831.55|2831.48|2831.48|0
1655908240000|2022-06-22 14:30:40|2831.6|2831.6|2830.58|2830.58|2831.6|2831.6|2830.58|2830.58|0
1655908250000|2022-06-22 14:30:50|2830.54|2830.54|2830.45|2830.45|2830.58|2830.58|2830.41|2830.41|0
1655908260000|2022-06-22 14:31:00|2829.82|2829.82|2830.45|2830.45|2830.45|2830.45|2829.82|2829.82|0
1655908270000|2022-06-22 14:31:10|2830.41|2830.41|2830.41|2830.41|2830.41|2830.41|2830.41|2830.41|0
1655908280000|2022-06-22 14:31:20|2830.72|2830.72|2832.89|2832.89|2832.89|2832.89|2830.72|2830.72|0
1655908290000|2022-06-22 14:31:30|2832.96|2832.96|2833.37|2833.37|2833.37|2833.37|2832.96|2832.96|0
1655908300000|2022-06-22 14:31:40|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|0
1655908310000|2022-06-22 14:31:50|2833.93|2833.93|2834.5|2834.5|2834.5|2834.5|2833.86|2833.86|0
1655908320000|2022-06-22 14:32:00|2834.55|2834.55|2834.74|2834.74|2834.74|2834.74|2834.37|2834.37|0
1655908330000|2022-06-22 14:32:10|2834.91|2834.91|2834.98|2834.98|2834.98|2834.98|2834.91|2834.91|0
1655908340000|2022-06-22 14:32:20|2835.04|2835.04|2834.65|2834.65|2835.14|2835.14|2834.65|2834.65|0
1655908350000|2022-06-22 14:32:30|2834.85|2834.85|2834.68|2834.68|2834.85|2834.85|2834.68|2834.68|0
1655908380000|2022-06-22 14:33:00|2834.58|2834.58|2833.84|2833.84|2834.58|2834.58|2833.81|2833.81|0
1655908390000|2022-06-22 14:33:10|2833.93|2833.93|2833.89|2833.89|2833.93|2833.93|2833.89|2833.89|0
1655908400000|2022-06-22 14:33:20|2833.93|2833.93|2833.93|2833.93|2833.93|2833.93|2833.93|2833.93|0
1655908410000|2022-06-22 14:33:30|2833.83|2833.83|2833.83|2833.83|2833.83|2833.83|2833.83|2833.83|0
1655908420000|2022-06-22 14:33:40|2833.73|2833.73|2833.5|2833.5|2833.73|2833.73|2833.5|2833.5|0
1655908430000|2022-06-22 14:33:50|2833.6|2833.6|2833.43|2833.43|2833.6|2833.6|2833.43|2833.43|0
1655908440000|2022-06-22 14:34:00|2833.12|2833.12|2833.08|2833.08|2833.13|2833.13|2833.02|2833.02|0
1655908460000|2022-06-22 14:34:20|2832.99|2832.99|2832.77|2832.77|2832.99|2832.99|2832.77|2832.77|0
1655908470000|2022-06-22 14:34:30|2832.7|2832.7|2832.61|2832.61|2832.7|2832.7|2832.22|2832.22|0
1655908480000|2022-06-22 14:34:40|2832.56|2832.56|2832.76|2832.76|2833.04|2833.04|2832.3|2832.3|0
1655908510000|2022-06-22 14:35:10|2832.86|2832.86|2832.86|2832.86|2832.86|2832.86|2832.86|2832.86|0
1655908520000|2022-06-22 14:35:20|2833.48|2833.48|2834.31|2834.31|2834.31|2834.31|2833.48|2833.48|0
1655908530000|2022-06-22 14:35:30|2834.34|2834.34|2834.34|2834.34|2834.34|2834.34|2834.34|2834.34|0
1655908540000|2022-06-22 14:35:40|2834.41|2834.41|2834.76|2834.76|2834.76|2834.76|2834.34|2834.34|0
1655908550000|2022-06-22 14:35:50|2835.05|2835.05|2835.05|2835.05|2835.05|2835.05|2835.05|2835.05|0
1655908560000|2022-06-22 14:36:00|2835.12|2835.12|2835.4|2835.4|2835.55|2835.55|2835.12|2835.12|0
1655908570000|2022-06-22 14:36:10|2835.48|2835.48|2835.61|2835.61|2835.69|2835.69|2835.48|2835.48|0
1655908580000|2022-06-22 14:36:20|2835.71|2835.71|2835.3|2835.3|2835.71|2835.71|2835.3|2835.3|0
1655908590000|2022-06-22 14:36:30|2835.36|2835.36|2835.36|2835.36|2835.36|2835.36|2835.36|2835.36|0
1655908600000|2022-06-22 14:36:40|2835.45|2835.45|2836.07|2836.07|2836.07|2836.07|2835.45|2835.45|0
1655908620000|2022-06-22 14:37:00|2836.32|2836.32|2836.76|2836.76|2836.83|2836.83|2836.32|2836.32|0
1655908630000|2022-06-22 14:37:10|2836.91|2836.91|2836.84|2836.84|2836.91|2836.91|2836.84|2836.84|0
1655908640000|2022-06-22 14:37:20|2836.98|2836.98|2837.07|2837.07|2837.07|2837.07|2836.98|2836.98|0
1655908650000|2022-06-22 14:37:30|2837.17|2837.17|2837.17|2837.17|2837.17|2837.17|2837.17|2837.17|0
1655908660000|2022-06-22 14:37:40|2837.21|2837.21|2837.3|2837.3|2837.4|2837.4|2837.21|2837.21|0
1655908680000|2022-06-22 14:38:00|2837.12|2837.12|2837.12|2837.12|2837.12|2837.12|2837.12|2837.12|0
1655908690000|2022-06-22 14:38:10|2837.44|2837.44|2837.44|2837.44|2837.44|2837.44|2837.44|2837.44|0
1655908700000|2022-06-22 14:38:20|2837.75|2837.75|2837.85|2837.85|2837.85|2837.85|2837.75|2837.75|0
1655908710000|2022-06-22 14:38:30|2837.96|2837.96|2837.96|2837.96|2837.96|2837.96|2837.96|2837.96|0
1655908720000|2022-06-22 14:38:40|2838.05|2838.05|2837.99|2837.99|2838.05|2838.05|2837.99|2837.99|0
1655908740000|2022-06-22 14:39:00|2837.67|2837.67|2834.61|2834.61|2837.67|2837.67|2834.47|2834.47|0
1655908750000|2022-06-22 14:39:10|2834.7|2834.7|2835.58|2835.58|2835.58|2835.58|2834.7|2834.7|0
1655908760000|2022-06-22 14:39:20|2835.65|2835.65|2835.79|2835.79|2835.79|2835.79|2835.62|2835.62|0
1655908770000|2022-06-22 14:39:30|2835.98|2835.98|2835.91|2835.91|2835.98|2835.98|2835.91|2835.91|0
1655908780000|2022-06-22 14:39:40|2836.22|2836.22|2836.41|2836.41|2836.41|2836.41|2836.22|2836.22|0
1655908790000|2022-06-22 14:39:50|2836.34|2836.34|2836.34|2836.34|2836.34|2836.34|2836.34|2836.34|0
1655908800000|2022-06-22 14:40:00|2836.15|2836.15|2836.24|2836.24|2836.24|2836.24|2836.15|2836.15|0
1655908810000|2022-06-22 14:40:10|2835.93|2835.93|2835.25|2835.25|2835.93|2835.93|2835.25|2835.25|0
1655908820000|2022-06-22 14:40:20|2835.34|2835.34|2835.34|2835.34|2835.42|2835.42|2835.34|2835.34|0
1655908830000|2022-06-22 14:40:30|2835.24|2835.24|2834.73|2834.73|2835.24|2835.24|2834.73|2834.73|0
1655908840000|2022-06-22 14:40:40|2834.53|2834.53|2834.09|2834.09|2834.53|2834.53|2834.03|2834.03|0
1655908850000|2022-06-22 14:40:50|2834.03|2834.03|2834.03|2834.03|2834.03|2834.03|2834.03|2834.03|0
1655908860000|2022-06-22 14:41:00|2833.86|2833.86|2833.75|2833.75|2833.86|2833.86|2833.75|2833.75|0
1655908870000|2022-06-22 14:41:10|2833.93|2833.93|2833.93|2833.93|2833.93|2833.93|2833.93|2833.93|0
1655908880000|2022-06-22 14:41:20|2833.87|2833.87|2834.05|2834.05|2834.12|2834.12|2833.87|2833.87|0
1655908890000|2022-06-22 14:41:30|2834.14|2834.14|2834.14|2834.14|2834.14|2834.14|2834.14|2834.14|0
1655908900000|2022-06-22 14:41:40|2834|2834|2833.85|2833.85|2834|2834|2833.85|2833.85|0
1655908920000|2022-06-22 14:42:00|2833.78|2833.78|2833.78|2833.78|2833.78|2833.78|2833.78|2833.78|0
1655908930000|2022-06-22 14:42:10|2833.93|2833.93|2834.1|2834.1|2834.1|2834.1|2833.93|2833.93|0
1655908940000|2022-06-22 14:42:20|2834.41|2834.41|2834.53|2834.53|2834.53|2834.53|2834.41|2834.41|0
1655908950000|2022-06-22 14:42:30|2834.32|2834.32|2834.32|2834.32|2834.32|2834.32|2834.32|2834.32|0
1655908960000|2022-06-22 14:42:40|2834.22|2834.22|2834.22|2834.22|2834.22|2834.22|2834.22|2834.22|0
1655908980000|2022-06-22 14:43:00|2834.13|2834.13|2834.05|2834.05|2834.13|2834.13|2834.05|2834.05|0
1655908990000|2022-06-22 14:43:10|2834.15|2834.15|2834.11|2834.11|2834.15|2834.15|2834.11|2834.11|0
1655909000000|2022-06-22 14:43:20|2834.08|2834.08|2833.97|2833.97|2834.08|2834.08|2833.97|2833.97|0
1655909010000|2022-06-22 14:43:30|2833.84|2833.84|2833.76|2833.76|2833.84|2833.84|2833.76|2833.76|0
1655909020000|2022-06-22 14:43:40|2833.69|2833.69|2833.26|2833.26|2833.69|2833.69|2833.22|2833.22|0
1655909030000|2022-06-22 14:43:50|2833.19|2833.19|2832.05|2832.05|2833.19|2833.19|2832.05|2832.05|0
1655909040000|2022-06-22 14:44:00|2832.22|2832.22|2832.07|2832.07|2832.22|2832.22|2831.9|2831.9|0
1655909050000|2022-06-22 14:44:10|2831.59|2831.59|2830.85|2830.85|2831.59|2831.59|2830.5|2830.5|0
1655909060000|2022-06-22 14:44:20|2830.94|2830.94|2831.28|2831.28|2831.28|2831.28|2830.94|2830.94|0
1655909080000|2022-06-22 14:44:40|2831.6|2831.6|2831.76|2831.76|2831.86|2831.86|2831.6|2831.6|0
1655909090000|2022-06-22 14:44:50|2831.69|2831.69|2832.08|2832.08|2832.08|2832.08|2831.69|2831.69|0
1655909100000|2022-06-22 14:45:00|2832.15|2832.15|2833.41|2833.41|2833.41|2833.41|2832.15|2832.15|0
1655909110000|2022-06-22 14:45:10|2833.51|2833.51|2833.87|2833.87|2833.87|2833.87|2833.51|2833.51|0
1655909120000|2022-06-22 14:45:20|2833.9|2833.9|2835.67|2835.67|2835.67|2835.67|2833.9|2833.9|0
1655909130000|2022-06-22 14:45:30|2835.98|2835.98|2835.98|2835.98|2835.98|2835.98|2835.98|2835.98|0
1655909140000|2022-06-22 14:45:40|2835.67|2835.67|2835.52|2835.52|2835.67|2835.67|2835.28|2835.28|0
1655909150000|2022-06-22 14:45:50|2835.21|2835.21|2835.21|2835.21|2835.21|2835.21|2835.21|2835.21|0
1655909160000|2022-06-22 14:46:00|2835.12|2835.12|2834.9|2834.9|2835.21|2835.21|2834.9|2834.9|0
1655909170000|2022-06-22 14:46:10|2834.69|2834.69|2833.74|2833.74|2834.69|2834.69|2833.74|2833.74|0
1655909180000|2022-06-22 14:46:20|2833.67|2833.67|2833.28|2833.28|2833.67|2833.67|2833.28|2833.28|0
1655909190000|2022-06-22 14:46:30|2833.21|2833.21|2833.21|2833.21|2833.21|2833.21|2833.21|2833.21|0
1655909200000|2022-06-22 14:46:40|2833.06|2833.06|2832.93|2832.93|2833.06|2833.06|2832.93|2832.93|0
1655909210000|2022-06-22 14:46:50|2832.95|2832.95|2833.36|2833.36|2833.36|2833.36|2832.95|2832.95|0
1655909220000|2022-06-22 14:47:00|2833.47|2833.47|2834.31|2834.31|2834.31|2834.31|2833.36|2833.36|0
1655909230000|2022-06-22 14:47:10|2834.37|2834.37|2834.37|2834.37|2834.37|2834.37|2834.37|2834.37|0
1655909240000|2022-06-22 14:47:20|2834.57|2834.57|2834.57|2834.57|2834.66|2834.66|2834.57|2834.57|0
1655909260000|2022-06-22 14:47:40|2834.55|2834.55|2834.55|2834.55|2834.55|2834.55|2834.55|2834.55|0
1655909270000|2022-06-22 14:47:50|2834.86|2834.86|2835.13|2835.13|2835.13|2835.13|2834.86|2834.86|0
1655909280000|2022-06-22 14:48:00|2835.22|2835.22|2835.03|2835.03|2835.22|2835.22|2835.03|2835.03|0
1655909330000|2022-06-22 14:48:50|2834.97|2834.97|2834.97|2834.97|2834.97|2834.97|2834.97|2834.97|0
1655909340000|2022-06-22 14:49:00|2834.85|2834.85|2834.01|2834.01|2834.85|2834.85|2833.86|2833.86|0
1655909350000|2022-06-22 14:49:10|2834.32|2834.32|2834.32|2834.32|2834.32|2834.32|2834.32|2834.32|0
1655909390000|2022-06-22 14:49:50|2834.42|2834.42|2834.49|2834.49|2834.49|2834.49|2834.42|2834.42|0
1655909400000|2022-06-22 14:50:00|2834.64|2834.64|2835.38|2835.38|2835.47|2835.47|2834.64|2834.64|0
1655909420000|2022-06-22 14:50:20|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|0
1655909430000|2022-06-22 14:50:30|2835.22|2835.22|2835.13|2835.13|2835.22|2835.22|2835.13|2835.13|0
1655909460000|2022-06-22 14:51:00|2835.22|2835.22|2835.13|2835.13|2835.22|2835.22|2835.13|2835.13|0
1655909480000|2022-06-22 14:51:20|2834.98|2834.98|2834.98|2834.98|2834.98|2834.98|2834.98|2834.98|0
1655909490000|2022-06-22 14:51:30|2835.05|2835.05|2835.05|2835.05|2835.05|2835.05|2835.05|2835.05|0
1655909520000|2022-06-22 14:52:00|2834.85|2834.85|2834.85|2834.85|2834.85|2834.85|2834.85|2834.85|0
1655909550000|2022-06-22 14:52:30|2834.78|2834.78|2834.78|2834.78|2834.78|2834.78|2834.78|2834.78|0
1655909570000|2022-06-22 14:52:50|2835.09|2835.09|2835.87|2835.87|2835.87|2835.87|2835.09|2835.09|0
1655909580000|2022-06-22 14:53:00|2836.02|2836.02|2836.17|2836.17|2836.17|2836.17|2836.02|2836.02|0
1655909600000|2022-06-22 14:53:20|2836.27|2836.27|2836.27|2836.27|2836.27|2836.27|2836.27|2836.27|0
1655909610000|2022-06-22 14:53:30|2836.34|2836.34|2836.34|2836.34|2836.34|2836.34|2836.34|2836.34|0
1655909640000|2022-06-22 14:54:00|2836.41|2836.41|2836.41|2836.41|2836.41|2836.41|2836.41|2836.41|0
1655909650000|2022-06-22 14:54:10|2836.1|2836.1|2836.1|2836.1|2836.1|2836.1|2836.1|2836.1|0
1655909660000|2022-06-22 14:54:20|2836|2836|2836|2836|2836|2836|2836|2836|0
1655909670000|2022-06-22 14:54:30|2836.07|2836.07|2836.17|2836.17|2836.17|2836.17|2836.07|2836.07|0
1655909680000|2022-06-22 14:54:40|2836.28|2836.28|2836.28|2836.28|2836.28|2836.28|2836.28|2836.28|0
1655909690000|2022-06-22 14:54:50|2836.35|2836.35|2836.35|2836.35|2836.35|2836.35|2836.35|2836.35|0
1655909720000|2022-06-22 14:55:20|2836.67|2836.67|2836.76|2836.76|2836.76|2836.76|2836.67|2836.67|0
1655909740000|2022-06-22 14:55:40|2836.69|2836.69|2836.69|2836.69|2836.69|2836.69|2836.69|2836.69|0
1655909770000|2022-06-22 14:56:10|2836.78|2836.78|2836.85|2836.85|2836.85|2836.85|2836.78|2836.78|0
1655909780000|2022-06-22 14:56:20|2836.92|2836.92|2836.89|2836.89|2836.92|2836.92|2836.82|2836.82|0
1655909790000|2022-06-22 14:56:30|2836.96|2836.96|2836.96|2836.96|2836.96|2836.96|2836.96|2836.96|0
1655909800000|2022-06-22 14:56:40|2837.06|2837.06|2836.85|2836.85|2837.06|2837.06|2836.85|2836.85|0
1655909810000|2022-06-22 14:56:50|2836.92|2836.92|2836.92|2836.92|2836.92|2836.92|2836.92|2836.92|0
1655909820000|2022-06-22 14:57:00|2836.61|2836.61|2836.37|2836.37|2836.61|2836.61|2836.37|2836.37|0
1655909860000|2022-06-22 14:57:40|2836.29|2836.29|2836.29|2836.29|2836.29|2836.29|2836.29|2836.29|0
1655909880000|2022-06-22 14:58:00|2836.2|2836.2|2837.06|2837.06|2837.13|2837.13|2836.2|2836.2|0
1655909900000|2022-06-22 14:58:20|2837.25|2837.25|2837.27|2837.27|2837.27|2837.27|2837.25|2837.25|0
1655909910000|2022-06-22 14:58:30|2837.35|2837.35|2837.59|2837.59|2837.59|2837.59|2837.35|2837.35|0
1655909920000|2022-06-22 14:58:40|2837.62|2837.62|2837.62|2837.62|2837.62|2837.62|2837.62|2837.62|0
1655909940000|2022-06-22 14:59:00|2837.73|2837.73|2837.62|2837.62|2837.73|2837.73|2837.62|2837.62|0
1655909960000|2022-06-22 14:59:20|2837.6|2837.6|2837.58|2837.58|2837.6|2837.6|2837.58|2837.58|0
1655909970000|2022-06-22 14:59:30|2837.54|2837.54|2837.54|2837.54|2837.54|2837.54|2837.54|2837.54|0
1655909980000|2022-06-22 14:59:40|2837.44|2837.44|2837.37|2837.37|2837.44|2837.44|2837.37|2837.37|0
1655910000000|2022-06-22 15:00:00|2837.54|2837.54|2837.15|2837.15|2837.54|2837.54|2837.13|2837.13|0
1655910010000|2022-06-22 15:00:10|2837.34|2837.34|2837.34|2837.34|2837.34|2837.34|2837.34|2837.34|0
1655910050000|2022-06-22 15:00:50|2837.25|2837.25|2836.48|2836.48|2837.25|2837.25|2836.48|2836.48|0
1655910060000|2022-06-22 15:01:00|2836.8|2836.8|2836.83|2836.83|2836.83|2836.83|2836.73|2836.73|0
1655910080000|2022-06-22 15:01:20|2836.73|2836.73|2834.69|2834.69|2836.73|2836.73|2834.69|2834.69|0
1655910090000|2022-06-22 15:01:30|2834.47|2834.47|2834.24|2834.24|2834.47|2834.47|2834.24|2834.24|0
1655910100000|2022-06-22 15:01:40|2834.03|2834.03|2834.06|2834.06|2834.06|2834.06|2833.99|2833.99|0
1655910110000|2022-06-22 15:01:50|2834.07|2834.07|2834.17|2834.17|2834.17|2834.17|2834.07|2834.07|0
1655910120000|2022-06-22 15:02:00|2834.08|2834.08|2834.08|2834.08|2834.08|2834.08|2834.08|2834.08|0
1655910130000|2022-06-22 15:02:10|2834.17|2834.17|2834.17|2834.17|2834.17|2834.17|2834.17|2834.17|0
1655910140000|2022-06-22 15:02:20|2834.08|2834.08|2834.08|2834.08|2834.08|2834.08|2834.08|2834.08|0
1655910160000|2022-06-22 15:02:40|2833.88|2833.88|2832.94|2832.94|2833.88|2833.88|2832.94|2832.94|0
1655910170000|2022-06-22 15:02:50|2832.88|2832.88|2832.33|2832.33|2832.88|2832.88|2832.33|2832.33|0
1655910180000|2022-06-22 15:03:00|2832.23|2832.23|2831.42|2831.42|2832.23|2832.23|2831.42|2831.42|0
1655910190000|2022-06-22 15:03:10|2831.36|2831.36|2830.96|2830.96|2831.36|2831.36|2830.96|2830.96|0
1655910200000|2022-06-22 15:03:20|2830.93|2830.93|2830.93|2830.93|2830.93|2830.93|2830.93|2830.93|0
1655910210000|2022-06-22 15:03:30|2831.25|2831.25|2830.6|2830.6|2831.25|2831.25|2830.6|2830.6|0
1655910220000|2022-06-22 15:03:40|2830.19|2830.19|2829.18|2829.18|2830.19|2830.19|2829.18|2829.18|0
1655910230000|2022-06-22 15:03:50|2829.08|2829.08|2828.99|2828.99|2829.08|2829.08|2828.99|2828.99|0
1655910240000|2022-06-22 15:04:00|2828.92|2828.92|2828.79|2828.79|2828.92|2828.92|2828.79|2828.79|0
1655910260000|2022-06-22 15:04:20|2828.96|2828.96|2828.91|2828.91|2828.96|2828.96|2828.91|2828.91|0
1655910270000|2022-06-22 15:04:30|2828.8|2828.8|2828.8|2828.8|2828.8|2828.8|2828.8|2828.8|0
1655910280000|2022-06-22 15:04:40|2828.49|2828.49|2828.42|2828.42|2828.49|2828.49|2828.42|2828.42|0
1655910300000|2022-06-22 15:05:00|2828.36|2828.36|2827.83|2827.83|2828.36|2828.36|2827.83|2827.83|0
1655910320000|2022-06-22 15:05:20|2827.79|2827.79|2827.47|2827.47|2827.96|2827.96|2827.47|2827.47|0
1655910330000|2022-06-22 15:05:30|2827.1|2827.1|2827.1|2827.1|2827.1|2827.1|2827.1|2827.1|0
1655910340000|2022-06-22 15:05:40|2826.39|2826.39|2825.23|2825.23|2826.39|2826.39|2825.2|2825.2|0
1655910350000|2022-06-22 15:05:50|2825.16|2825.16|2824.76|2824.76|2825.16|2825.16|2824.76|2824.76|0
1655910360000|2022-06-22 15:06:00|2824.66|2824.66|2824.56|2824.56|2824.66|2824.66|2824.56|2824.56|0
1655910370000|2022-06-22 15:06:10|2824.54|2824.54|2824.54|2824.54|2824.54|2824.54|2824.54|2824.54|0
1655910380000|2022-06-22 15:06:20|2824.61|2824.61|2824.83|2824.83|2824.93|2824.93|2824.61|2824.61|0
1655910400000|2022-06-22 15:06:40|2824.9|2824.9|2824.9|2824.9|2824.9|2824.9|2824.9|2824.9|0
1655910410000|2022-06-22 15:06:50|2824.96|2824.96|2825.77|2825.77|2825.77|2825.77|2824.96|2824.96|0
1655910420000|2022-06-22 15:07:00|2825.85|2825.85|2825.85|2825.85|2825.85|2825.85|2825.85|2825.85|0
1655910440000|2022-06-22 15:07:20|2826.25|2826.25|2826.47|2826.47|2826.47|2826.47|2826.25|2826.25|0
1655910460000|2022-06-22 15:07:40|2826.51|2826.51|2826.61|2826.61|2826.61|2826.61|2826.51|2826.51|0
1655910470000|2022-06-22 15:07:50|2826.83|2826.83|2826.83|2826.83|2826.83|2826.83|2826.83|2826.83|0
1655910480000|2022-06-22 15:08:00|2826.52|2826.52|2826.62|2826.62|2826.62|2826.62|2826.52|2826.52|0
1655910500000|2022-06-22 15:08:20|2826.54|2826.54|2826.69|2826.69|2826.69|2826.69|2826.54|2826.54|0
1655910510000|2022-06-22 15:08:30|2826.79|2826.79|2826.79|2826.79|2826.79|2826.79|2826.79|2826.79|0
1655910520000|2022-06-22 15:08:40|2826.95|2826.95|2827.06|2827.06|2827.06|2827.06|2826.95|2826.95|0
1655910530000|2022-06-22 15:08:50|2827.13|2827.13|2827.13|2827.13|2827.13|2827.13|2827.13|2827.13|0
1655910560000|2022-06-22 15:09:20|2827.45|2827.45|2827.45|2827.45|2827.45|2827.45|2827.45|2827.45|0
1655910570000|2022-06-22 15:09:30|2827.54|2827.54|2827.66|2827.66|2827.66|2827.66|2827.54|2827.54|0
1655910580000|2022-06-22 15:09:40|2827.72|2827.72|2829.33|2829.33|2829.33|2829.33|2827.72|2827.72|0
1655910590000|2022-06-22 15:09:50|2829.53|2829.53|2829.28|2829.28|2829.53|2829.53|2829.28|2829.28|0
1655910600000|2022-06-22 15:10:00|2829.35|2829.35|2829.35|2829.35|2829.35|2829.35|2829.35|2829.35|0
1655910630000|2022-06-22 15:10:30|2829.45|2829.45|2829.14|2829.14|2829.45|2829.45|2829.14|2829.14|0
1655910650000|2022-06-22 15:10:50|2829.45|2829.45|2829.45|2829.45|2829.45|2829.45|2829.45|2829.45|0
1655910660000|2022-06-22 15:11:00|2829.32|2829.32|2829.32|2829.32|2829.32|2829.32|2829.32|2829.32|0
1655910670000|2022-06-22 15:11:10|2829.21|2829.21|2828.89|2828.89|2829.21|2829.21|2828.89|2828.89|0
1655910700000|2022-06-22 15:11:40|2828.85|2828.85|2828.79|2828.79|2828.85|2828.85|2828.79|2828.79|0
1655910710000|2022-06-22 15:11:50|2828.71|2828.71|2828.64|2828.64|2828.71|2828.71|2828.64|2828.64|0
1655910720000|2022-06-22 15:12:00|2828.6|2828.6|2828.6|2828.6|2828.6|2828.6|2828.6|2828.6|0
1655910760000|2022-06-22 15:12:40|2828.53|2828.53|2828.46|2828.46|2828.53|2828.53|2828.46|2828.46|0
1655910770000|2022-06-22 15:12:50|2828.29|2828.29|2828.07|2828.07|2828.29|2828.29|2828.07|2828.07|0
1655910780000|2022-06-22 15:13:00|2827.76|2827.76|2826.56|2826.56|2827.76|2827.76|2826.56|2826.56|0
1655910790000|2022-06-22 15:13:10|2826.49|2826.49|2826.45|2826.45|2826.58|2826.58|2826.45|2826.45|0
1655910810000|2022-06-22 15:13:30|2826.35|2826.35|2826.35|2826.35|2826.35|2826.35|2826.35|2826.35|0
1655910820000|2022-06-22 15:13:40|2826.19|2826.19|2826.19|2826.19|2826.19|2826.19|2826.19|2826.19|0
1655910840000|2022-06-22 15:14:00|2826.25|2826.25|2826.39|2826.39|2826.39|2826.39|2826.25|2826.25|0
1655910870000|2022-06-22 15:14:30|2826.35|2826.35|2826.61|2826.61|2826.61|2826.61|2826.35|2826.35|0
1655910880000|2022-06-22 15:14:40|2826.51|2826.51|2826.12|2826.12|2826.51|2826.51|2826.12|2826.12|0
1655910890000|2022-06-22 15:14:50|2826.2|2826.2|2826.2|2826.2|2826.2|2826.2|2826.2|2826.2|0
1655910900000|2022-06-22 15:15:00|2826.13|2826.13|2826.06|2826.06|2826.13|2826.13|2826.06|2826.06|0
1655910930000|2022-06-22 15:15:30|2826.54|2826.54|2826.54|2826.54|2826.54|2826.54|2826.54|2826.54|0
1655910950000|2022-06-22 15:15:50|2826.62|2826.62|2827.39|2827.39|2827.39|2827.39|2826.62|2826.62|0
1655910960000|2022-06-22 15:16:00|2827.7|2827.7|2827.19|2827.19|2827.86|2827.86|2827.19|2827.19|0
1655910970000|2022-06-22 15:16:10|2827.18|2827.18|2827.09|2827.09|2827.18|2827.18|2827.09|2827.09|0
1655910980000|2022-06-22 15:16:20|2826.94|2826.94|2826.81|2826.81|2826.94|2826.94|2826.81|2826.81|0
1655910990000|2022-06-22 15:16:30|2826.91|2826.91|2826.91|2826.91|2826.91|2826.91|2826.91|2826.91|0
1655911010000|2022-06-22 15:16:50|2826.88|2826.88|2826.88|2826.88|2826.88|2826.88|2826.88|2826.88|0
1655911020000|2022-06-22 15:17:00|2826.56|2826.56|2826.25|2826.25|2826.56|2826.56|2826.25|2826.25|0
1655911030000|2022-06-22 15:17:10|2826.32|2826.32|2826.32|2826.32|2826.32|2826.32|2826.32|2826.32|0
1655911040000|2022-06-22 15:17:20|2826.25|2826.25|2826.52|2826.52|2826.52|2826.52|2826.25|2826.25|0
1655911050000|2022-06-22 15:17:30|2826.61|2826.61|2826.75|2826.75|2826.93|2826.93|2826.57|2826.57|0
1655911060000|2022-06-22 15:17:40|2826.86|2826.86|2827.52|2827.52|2827.52|2827.52|2826.78|2826.78|0
1655911070000|2022-06-22 15:17:50|2827.62|2827.62|2827.82|2827.82|2827.82|2827.82|2827.62|2827.62|0
1655911080000|2022-06-22 15:18:00|2827.86|2827.86|2828.27|2828.27|2828.27|2828.27|2827.86|2827.86|0
1655911090000|2022-06-22 15:18:10|2828.37|2828.37|2828.37|2828.37|2828.37|2828.37|2828.37|2828.37|0
1655911100000|2022-06-22 15:18:20|2828.27|2828.27|2828.03|2828.03|2828.27|2828.27|2828.03|2828.03|0
1655911110000|2022-06-22 15:18:30|2828.13|2828.13|2828.06|2828.06|2828.16|2828.16|2828.06|2828.06|0
1655911120000|2022-06-22 15:18:40|2827.98|2827.98|2828.06|2828.06|2828.06|2828.06|2827.98|2827.98|0
1655911130000|2022-06-22 15:18:50|2828.15|2828.15|2828.64|2828.64|2828.64|2828.64|2828.15|2828.15|0
1655911140000|2022-06-22 15:19:00|2828.68|2828.68|2829.27|2829.27|2829.27|2829.27|2828.68|2828.68|0
1655911150000|2022-06-22 15:19:10|2829.32|2829.32|2829.52|2829.52|2829.52|2829.52|2829.32|2829.32|0
1655911160000|2022-06-22 15:19:20|2829.47|2829.47|2829.63|2829.63|2829.63|2829.63|2829.47|2829.47|0
1655911170000|2022-06-22 15:19:30|2829.58|2829.58|2829.66|2829.66|2829.66|2829.66|2829.58|2829.58|0
1655911180000|2022-06-22 15:19:40|2829.55|2829.55|2829.66|2829.66|2829.77|2829.77|2829.55|2829.55|0
1655911190000|2022-06-22 15:19:50|2829.58|2829.58|2829.69|2829.69|2829.69|2829.69|2829.58|2829.58|0
1655911200000|2022-06-22 15:20:00|2829.77|2829.77|2829.42|2829.42|2830.07|2830.07|2829.42|2829.42|0
1655911220000|2022-06-22 15:20:20|2829.25|2829.25|2829.36|2829.36|2829.36|2829.36|2829.25|2829.25|0
1655911230000|2022-06-22 15:20:30|2829.43|2829.43|2829.43|2829.43|2829.43|2829.43|2829.43|2829.43|0
1655911240000|2022-06-22 15:20:40|2829.51|2829.51|2829.61|2829.61|2829.61|2829.61|2829.51|2829.51|0
1655911250000|2022-06-22 15:20:50|2829.53|2829.53|2829.03|2829.03|2829.53|2829.53|2829.03|2829.03|0
1655911260000|2022-06-22 15:21:00|2828.71|2828.71|2828.12|2828.12|2828.71|2828.71|2828.12|2828.12|0
1655911270000|2022-06-22 15:21:10|2827.89|2827.89|2827.69|2827.69|2827.96|2827.96|2827.69|2827.69|0
1655911280000|2022-06-22 15:21:20|2828|2828|2828|2828|2828|2828|2828|2828|0
1655911300000|2022-06-22 15:21:40|2828.14|2828.14|2827.58|2827.58|2828.14|2828.14|2827.58|2827.58|0
1655911310000|2022-06-22 15:21:50|2827.63|2827.63|2827.54|2827.54|2827.63|2827.63|2827.54|2827.54|0
1655911330000|2022-06-22 15:22:10|2827.47|2827.47|2827.61|2827.61|2827.61|2827.61|2827.47|2827.47|0
1655911340000|2022-06-22 15:22:20|2828.06|2828.06|2827.87|2827.87|2828.08|2828.08|2827.87|2827.87|0
1655911370000|2022-06-22 15:22:50|2827.96|2827.96|2828.06|2828.06|2828.06|2828.06|2827.96|2827.96|0
1655911380000|2022-06-22 15:23:00|2828.21|2828.21|2829.87|2829.87|2829.87|2829.87|2828.21|2828.21|0
1655911390000|2022-06-22 15:23:10|2829.93|2829.93|2829.93|2829.93|2829.93|2829.93|2829.93|2829.93|0
1655911400000|2022-06-22 15:23:20|2830.01|2830.01|2829.97|2829.97|2830.01|2830.01|2829.97|2829.97|0
1655911410000|2022-06-22 15:23:30|2830.08|2830.08|2830.52|2830.52|2830.52|2830.52|2830.08|2830.08|0
1655911420000|2022-06-22 15:23:40|2830.62|2830.62|2830.62|2830.62|2830.62|2830.62|2830.62|2830.62|0
1655911430000|2022-06-22 15:23:50|2830.71|2830.71|2830.71|2830.71|2830.71|2830.71|2830.71|2830.71|0
1655911440000|2022-06-22 15:24:00|2830.5|2830.5|2830.61|2830.61|2830.61|2830.61|2830.5|2830.5|0
1655911450000|2022-06-22 15:24:10|2830.51|2830.51|2830.33|2830.33|2830.51|2830.51|2830.33|2830.33|0
1655911460000|2022-06-22 15:24:20|2830.4|2830.4|2830.23|2830.23|2830.4|2830.4|2830.23|2830.23|0
1655911470000|2022-06-22 15:24:30|2830.27|2830.27|2830.27|2830.27|2830.27|2830.27|2830.27|2830.27|0
1655911480000|2022-06-22 15:24:40|2830.05|2830.05|2830.07|2830.07|2830.07|2830.07|2829.98|2829.98|0
1655911500000|2022-06-22 15:25:00|2830.02|2830.02|2829.85|2829.85|2830.02|2830.02|2829.85|2829.85|0
1655911510000|2022-06-22 15:25:10|2829.76|2829.76|2829.68|2829.68|2829.76|2829.76|2829.68|2829.68|0
1655911520000|2022-06-22 15:25:20|2829.64|2829.64|2829.77|2829.77|2829.77|2829.77|2829.64|2829.64|0
1655911530000|2022-06-22 15:25:30|2829.68|2829.68|2829.77|2829.77|2829.77|2829.77|2829.68|2829.68|0
1655911540000|2022-06-22 15:25:40|2829.94|2829.94|2829.62|2829.62|2829.94|2829.94|2829.62|2829.62|0
1655911560000|2022-06-22 15:26:00|2829.58|2829.58|2829.76|2829.76|2829.76|2829.76|2829.58|2829.58|0
1655911580000|2022-06-22 15:26:20|2829.7|2829.7|2829.39|2829.39|2829.7|2829.7|2829.39|2829.39|0
1655911590000|2022-06-22 15:26:30|2829.17|2829.17|2829.02|2829.02|2829.17|2829.17|2828.93|2828.93|0
1655911600000|2022-06-22 15:26:40|2828.86|2828.86|2828.76|2828.76|2828.86|2828.86|2828.76|2828.76|0
1655911610000|2022-06-22 15:26:50|2828.87|2828.87|2828.78|2828.78|2828.89|2828.89|2828.72|2828.72|0
1655911620000|2022-06-22 15:27:00|2828.69|2828.69|2828.65|2828.65|2828.69|2828.69|2828.65|2828.65|0
1655911630000|2022-06-22 15:27:10|2828.55|2828.55|2828.55|2828.55|2828.55|2828.55|2828.55|2828.55|0
1655911640000|2022-06-22 15:27:20|2828.47|2828.47|2828.47|2828.47|2828.47|2828.47|2828.47|2828.47|0
1655911670000|2022-06-22 15:27:50|2828.41|2828.41|2828.68|2828.68|2828.74|2828.74|2828.41|2828.41|0
1655911680000|2022-06-22 15:28:00|2828.7|2828.7|2829.12|2829.12|2829.12|2829.12|2828.7|2828.7|0
1655911690000|2022-06-22 15:28:10|2829.26|2829.26|2829.46|2829.46|2829.46|2829.46|2829.26|2829.26|0
1655911700000|2022-06-22 15:28:20|2829.56|2829.56|2829.71|2829.71|2829.71|2829.71|2829.56|2829.56|0
1655911710000|2022-06-22 15:28:30|2830.02|2830.02|2830.06|2830.06|2830.06|2830.06|2830.02|2830.02|0
1655911720000|2022-06-22 15:28:40|2829.84|2829.84|2830.29|2830.29|2830.29|2830.29|2829.84|2829.84|0
1655911730000|2022-06-22 15:28:50|2829.98|2829.98|2829.98|2829.98|2829.98|2829.98|2829.98|2829.98|0
1655911740000|2022-06-22 15:29:00|2829.88|2829.88|2829.6|2829.6|2829.89|2829.89|2829.6|2829.6|0
1655911750000|2022-06-22 15:29:10|2829.77|2829.77|2830.08|2830.08|2830.08|2830.08|2829.77|2829.77|0
1655911760000|2022-06-22 15:29:20|2830.18|2830.18|2830.27|2830.27|2830.27|2830.27|2830.18|2830.18|0
1655911770000|2022-06-22 15:29:30|2830.39|2830.39|2831.18|2831.18|2831.18|2831.18|2830.39|2830.39|0
1655911780000|2022-06-22 15:29:40|2831.26|2831.26|2830.71|2830.71|2831.33|2831.33|2830.71|2830.71|0
1655911790000|2022-06-22 15:29:50|2830.9|2830.9|2829.73|2829.73|2830.9|2830.9|2829.73|2829.73|0
1655968500000|2022-06-23 07:15:00|2805.16|2805.16|2804.53|2804.53|2805.16|2805.16|2804.53|2804.53|0
1655968510000|2022-06-23 07:15:10|2804.68|2804.68|2803.12|2803.12|2804.68|2804.68|2802.87|2802.87|0
1655968520000|2022-06-23 07:15:20|2803.03|2803.03|2801.65|2801.65|2803.03|2803.03|2801.65|2801.65|0
1655968540000|2022-06-23 07:15:40|2801.53|2801.53|2801.53|2801.53|2801.53|2801.53|2801.53|2801.53|0
1655968550000|2022-06-23 07:15:50|2801.45|2801.45|2800.82|2800.82|2801.45|2801.45|2800.66|2800.66|0
1655968560000|2022-06-23 07:16:00|2800.89|2800.89|2801.4|2801.4|2801.4|2801.4|2800.89|2800.89|0
1655968570000|2022-06-23 07:16:10|2801.31|2801.31|2802.24|2802.24|2802.32|2802.32|2801.31|2801.31|0
1655968580000|2022-06-23 07:16:20|2802.31|2802.31|2802.11|2802.11|2802.31|2802.31|2802.11|2802.11|0
1655968590000|2022-06-23 07:16:30|2802.02|2802.02|2803.22|2803.22|2803.22|2803.22|2801.89|2801.89|0
1655968600000|2022-06-23 07:16:40|2803.3|2803.3|2803.3|2803.3|2803.3|2803.3|2803.3|2803.3|0
1655968610000|2022-06-23 07:16:50|2803.17|2803.17|2803.07|2803.07|2803.17|2803.17|2803.07|2803.07|0
1655968640000|2022-06-23 07:17:20|2802.83|2802.83|2802.7|2802.7|2802.83|2802.83|2802.7|2802.7|0
1655968660000|2022-06-23 07:17:40|2802.83|2802.83|2802.53|2802.53|2802.83|2802.83|2802.53|2802.53|0
1655968670000|2022-06-23 07:17:50|2802.38|2802.38|2802.58|2802.58|2802.58|2802.58|2802.38|2802.38|0
1655968680000|2022-06-23 07:18:00|2802.83|2802.83|2802.83|2802.83|2802.83|2802.83|2802.7|2802.7|0
1655968690000|2022-06-23 07:18:10|2802.77|2802.77|2802.53|2802.53|2802.77|2802.77|2802.53|2802.53|0
1655968700000|2022-06-23 07:18:20|2802.42|2802.42|2802.4|2802.4|2802.42|2802.42|2802.35|2802.35|0
1655968710000|2022-06-23 07:18:30|2802.47|2802.47|2802.47|2802.47|2802.47|2802.47|2802.47|2802.47|0
1655968730000|2022-06-23 07:18:50|2802.22|2802.22|2802.22|2802.22|2802.22|2802.22|2802.22|2802.22|0
1655968740000|2022-06-23 07:19:00|2802.18|2802.18|2802.11|2802.11|2802.18|2802.18|2802.11|2802.11|0
1655968750000|2022-06-23 07:19:10|2801.82|2801.82|2801.82|2801.82|2801.82|2801.82|2801.82|2801.82|0
1655968760000|2022-06-23 07:19:20|2801.89|2801.89|2801.62|2801.62|2801.89|2801.89|2801.62|2801.62|0
1655968770000|2022-06-23 07:19:30|2801.87|2801.87|2804.19|2804.19|2804.19|2804.19|2801.87|2801.87|0
1655968780000|2022-06-23 07:19:40|2804.36|2804.36|2804.83|2804.83|2804.83|2804.83|2804.15|2804.15|0
1655968790000|2022-06-23 07:19:50|2805.03|2805.03|2804.88|2804.88|2805.03|2805.03|2804.88|2804.88|0
1655968800000|2022-06-23 07:20:00|2804.83|2804.83|2804.2|2804.2|2804.83|2804.83|2804.2|2804.2|0
1655968810000|2022-06-23 07:20:10|2804.1|2804.1|2803.48|2803.48|2804.1|2804.1|2803.48|2803.48|0
1655968820000|2022-06-23 07:20:20|2803.77|2803.77|2803.5|2803.5|2803.77|2803.77|2803.5|2803.5|0
1655968830000|2022-06-23 07:20:30|2803.29|2803.29|2802.06|2802.06|2803.29|2803.29|2802.06|2802.06|0
1655968840000|2022-06-23 07:20:40|2801.98|2801.98|2802.17|2802.17|2802.17|2802.17|2801.98|2801.98|0
1655968850000|2022-06-23 07:20:50|2802.12|2802.12|2802.78|2802.78|2802.78|2802.78|2802.12|2802.12|0
1655968860000|2022-06-23 07:21:00|2802.93|2802.93|2802.3|2802.3|2802.93|2802.93|2802.3|2802.3|0
1655968910000|2022-06-23 07:21:50|2802.68|2802.68|2802.68|2802.68|2802.68|2802.68|2802.68|2802.68|0
1655968920000|2022-06-23 07:22:00|2802.55|2802.55|2802.19|2802.19|2802.55|2802.55|2802.07|2802.07|0
1655968930000|2022-06-23 07:22:10|2802.07|2802.07|2801.97|2801.97|2802.07|2802.07|2801.97|2801.97|0
1655968940000|2022-06-23 07:22:20|2802.12|2802.12|2802.12|2802.12|2802.12|2802.12|2802.12|2802.12|0
1655968950000|2022-06-23 07:22:30|2802.19|2802.19|2802.19|2802.19|2802.19|2802.19|2802.19|2802.19|0
1655968960000|2022-06-23 07:22:40|2802.01|2802.01|2802.01|2802.01|2802.01|2802.01|2802.01|2802.01|0
1655968970000|2022-06-23 07:22:50|2801.91|2801.91|2801.81|2801.81|2801.91|2801.91|2801.81|2801.81|0
1655968990000|2022-06-23 07:23:10|2802.19|2802.19|2802.19|2802.19|2802.19|2802.19|2802.19|2802.19|0
1655969000000|2022-06-23 07:23:20|2801.69|2801.69|2801.32|2801.32|2801.69|2801.69|2801.2|2801.2|0
1655969010000|2022-06-23 07:23:30|2801.2|2801.2|2801.09|2801.09|2801.2|2801.2|2801.09|2801.09|0
1655969030000|2022-06-23 07:23:50|2800.98|2800.98|2800.98|2800.98|2800.98|2800.98|2800.98|2800.98|0
1655969050000|2022-06-23 07:24:10|2801.07|2801.07|2800.81|2800.81|2801.18|2801.18|2800.81|2800.81|0
1655969070000|2022-06-23 07:24:30|2800.71|2800.71|2800.66|2800.66|2800.71|2800.71|2800.66|2800.66|0
1655969080000|2022-06-23 07:24:40|2800.41|2800.41|2800.32|2800.32|2800.41|2800.41|2800.32|2800.32|0
1655969100000|2022-06-23 07:25:00|2800.44|2800.44|2800.44|2800.44|2800.44|2800.44|2800.44|2800.44|0
1655969110000|2022-06-23 07:25:10|2800.69|2800.69|2800.69|2800.69|2800.69|2800.69|2800.69|2800.69|0
1655969120000|2022-06-23 07:25:20|2800.6|2800.6|2800.35|2800.35|2800.6|2800.6|2800.35|2800.35|0
1655969130000|2022-06-23 07:25:30|2800.2|2800.2|2800.2|2800.2|2800.2|2800.2|2800.2|2800.2|0
1655969140000|2022-06-23 07:25:40|2799.91|2799.91|2799.29|2799.29|2799.91|2799.91|2799.29|2799.29|0
1655969150000|2022-06-23 07:25:50|2799.16|2799.16|2799.07|2799.07|2799.16|2799.16|2799.07|2799.07|0
1655969160000|2022-06-23 07:26:00|2798.98|2798.98|2799.06|2799.06|2799.06|2799.06|2798.98|2798.98|0
1655969170000|2022-06-23 07:26:10|2799.18|2799.18|2799.23|2799.23|2799.23|2799.23|2799.18|2799.18|0
1655969200000|2022-06-23 07:26:40|2799.6|2799.6|2800.23|2800.23|2800.23|2800.23|2799.6|2799.6|0
1655969210000|2022-06-23 07:26:50|2800.52|2800.52|2800.77|2800.77|2800.77|2800.77|2800.52|2800.52|0
1655969220000|2022-06-23 07:27:00|2801.01|2801.01|2800.96|2800.96|2801.01|2801.01|2800.96|2800.96|0
1655969240000|2022-06-23 07:27:20|2800.83|2800.83|2800.83|2800.83|2800.83|2800.83|2800.83|2800.83|0
1655969260000|2022-06-23 07:27:40|2800.74|2800.74|2800.35|2800.35|2800.74|2800.74|2800.35|2800.35|0
1655969270000|2022-06-23 07:27:50|2800.47|2800.47|2800.47|2800.47|2800.47|2800.47|2800.47|2800.47|0
1655969290000|2022-06-23 07:28:10|2800.22|2800.22|2800.22|2800.22|2800.22|2800.22|2800.22|2800.22|0
1655969310000|2022-06-23 07:28:30|2800.29|2800.29|2800.45|2800.45|2800.45|2800.45|2800.29|2800.29|0
1655969320000|2022-06-23 07:28:40|2800.58|2800.58|2800.58|2800.58|2800.58|2800.58|2800.58|2800.58|0
1655969340000|2022-06-23 07:29:00|2800.49|2800.49|2800.35|2800.35|2800.49|2800.49|2800.3|2800.3|0
1655969350000|2022-06-23 07:29:10|2800.24|2800.24|2800.58|2800.58|2800.58|2800.58|2800.24|2800.24|0
1655969360000|2022-06-23 07:29:20|2800.45|2800.45|2800.45|2800.45|2800.45|2800.45|2800.45|2800.45|0
1655969380000|2022-06-23 07:29:40|2800.62|2800.62|2800.62|2800.62|2800.62|2800.62|2800.62|2800.62|0
1655969390000|2022-06-23 07:29:50|2800.77|2800.77|2800.77|2800.77|2800.77|2800.77|2800.77|2800.77|0
1655969400000|2022-06-23 07:30:00|2800.67|2800.67|2797.7|2797.7|2800.67|2800.67|2797.7|2797.7|0
1655969410000|2022-06-23 07:30:10|2797.36|2797.36|2796.7|2796.7|2797.51|2797.51|2796.7|2796.7|0
1655969420000|2022-06-23 07:30:20|2796.62|2796.62|2796.38|2796.38|2796.62|2796.62|2796.38|2796.38|0
1655969430000|2022-06-23 07:30:30|2796.13|2796.13|2795.45|2795.45|2796.13|2796.13|2795.24|2795.24|0
1655969440000|2022-06-23 07:30:40|2795.58|2795.58|2795.53|2795.53|2795.58|2795.58|2795.53|2795.53|0
1655969450000|2022-06-23 07:30:50|2795.35|2795.35|2795.17|2795.17|2795.35|2795.35|2794.94|2794.94|0
1655969460000|2022-06-23 07:31:00|2794.93|2794.93|2794.45|2794.45|2795.06|2795.06|2794.45|2794.45|0
1655969470000|2022-06-23 07:31:10|2793.97|2793.97|2794.16|2794.16|2794.16|2794.16|2793.97|2793.97|0
1655969480000|2022-06-23 07:31:20|2794.12|2794.12|2794.45|2794.45|2794.45|2794.45|2794.11|2794.11|0
1655969490000|2022-06-23 07:31:30|2794.55|2794.55|2794.55|2794.55|2794.55|2794.55|2794.55|2794.55|0
1655969500000|2022-06-23 07:31:40|2794.93|2794.93|2794.93|2794.93|2794.93|2794.93|2794.93|2794.93|0
1655969510000|2022-06-23 07:31:50|2794.55|2794.55|2794.93|2794.93|2794.93|2794.93|2794.55|2794.55|0
1655969530000|2022-06-23 07:32:10|2794.48|2794.48|2794.48|2794.48|2794.48|2794.48|2794.48|2794.48|0
1655969540000|2022-06-23 07:32:20|2794.56|2794.56|2794.46|2794.46|2794.56|2794.56|2794.46|2794.46|0
1655969560000|2022-06-23 07:32:40|2795.06|2795.06|2795.78|2795.78|2795.78|2795.78|2795.06|2795.06|0
1655969570000|2022-06-23 07:32:50|2795.98|2795.98|2796.6|2796.6|2796.64|2796.64|2795.98|2795.98|0
1655969580000|2022-06-23 07:33:00|2796.85|2796.85|2797.4|2797.4|2797.4|2797.4|2796.85|2796.85|0
1655969590000|2022-06-23 07:33:10|2797.73|2797.73|2797.73|2797.73|2797.73|2797.73|2797.73|2797.73|0
1655969600000|2022-06-23 07:33:20|2797.69|2797.69|2797.84|2797.84|2797.84|2797.84|2797.69|2797.69|0
1655969610000|2022-06-23 07:33:30|2797.99|2797.99|2797.99|2797.99|2797.99|2797.99|2797.99|2797.99|0
1655969620000|2022-06-23 07:33:40|2798.2|2798.2|2798.59|2798.59|2798.59|2798.59|2798.2|2798.2|0
1655969630000|2022-06-23 07:33:50|2798.64|2798.64|2798.64|2798.64|2798.64|2798.64|2798.64|2798.64|0
1655969640000|2022-06-23 07:34:00|2798.78|2798.78|2798.68|2798.68|2798.78|2798.78|2798.68|2798.68|0
1655969650000|2022-06-23 07:34:10|2798.78|2798.78|2798.68|2798.68|2798.78|2798.78|2798.68|2798.68|0
1655969660000|2022-06-23 07:34:20|2798.78|2798.78|2798.55|2798.55|2798.78|2798.78|2798.55|2798.55|0
1655969670000|2022-06-23 07:34:30|2798.36|2798.36|2798.55|2798.55|2798.55|2798.55|2798.36|2798.36|0
1655969700000|2022-06-23 07:35:00|2798.23|2798.23|2797.61|2797.61|2798.23|2798.23|2797.61|2797.61|0
1655969710000|2022-06-23 07:35:10|2797.7|2797.7|2797.78|2797.78|2797.78|2797.78|2797.7|2797.7|0
1655969750000|2022-06-23 07:35:50|2797.51|2797.51|2797.49|2797.49|2797.89|2797.89|2797.36|2797.36|0
1655969760000|2022-06-23 07:36:00|2797.26|2797.26|2797.05|2797.05|2797.74|2797.74|2797.05|2797.05|0
1655969770000|2022-06-23 07:36:10|2797|2797|2797|2797|2797|2797|2797|2797|0
1655969800000|2022-06-23 07:36:40|2796.83|2796.83|2796.83|2796.83|2796.83|2796.83|2796.83|2796.83|0
1655969820000|2022-06-23 07:37:00|2796.78|2796.78|2795.98|2795.98|2796.78|2796.78|2795.98|2795.98|0
1655969830000|2022-06-23 07:37:10|2795.83|2795.83|2795.83|2795.83|2795.83|2795.83|2795.83|2795.83|0
1655969840000|2022-06-23 07:37:20|2795.5|2795.5|2795.17|2795.17|2795.5|2795.5|2795.17|2795.17|0
1655969850000|2022-06-23 07:37:30|2795.09|2795.09|2795.02|2795.02|2795.09|2795.09|2795.02|2795.02|0
1655969860000|2022-06-23 07:37:40|2794.88|2794.88|2794.88|2794.88|2794.88|2794.88|2794.88|2794.88|0
1655969870000|2022-06-23 07:37:50|2795.03|2795.03|2794.88|2794.88|2795.03|2795.03|2794.88|2794.88|0
1655969890000|2022-06-23 07:38:10|2794.67|2794.67|2794.63|2794.63|2794.67|2794.67|2794.63|2794.63|0
1655969900000|2022-06-23 07:38:20|2794.48|2794.48|2794.48|2794.48|2794.48|2794.48|2794.48|2794.48|0
1655969940000|2022-06-23 07:39:00|2794.29|2794.29|2794.98|2794.98|2794.98|2794.98|2794.29|2794.29|0
1655969950000|2022-06-23 07:39:10|2795.05|2795.05|2795.46|2795.46|2795.46|2795.46|2795.05|2795.05|0
1655969960000|2022-06-23 07:39:20|2795.6|2795.6|2795.6|2795.6|2795.6|2795.6|2795.6|2795.6|0
1655969970000|2022-06-23 07:39:30|2795.8|2795.8|2795.8|2795.8|2795.8|2795.8|2795.8|2795.8|0
1655969980000|2022-06-23 07:39:40|2795.7|2795.7|2795.7|2795.7|2795.7|2795.7|2795.7|2795.7|0
1655969990000|2022-06-23 07:39:50|2796.32|2796.32|2796.28|2796.28|2796.32|2796.32|2796.28|2796.28|0
1655970010000|2022-06-23 07:40:10|2796.35|2796.35|2796.35|2796.35|2796.35|2796.35|2796.35|2796.35|0
1655970020000|2022-06-23 07:40:20|2796.25|2796.25|2795.75|2795.75|2796.25|2796.25|2795.75|2795.75|0
1655970030000|2022-06-23 07:40:30|2795.61|2795.61|2795.11|2795.11|2795.61|2795.61|2795.11|2795.11|0
1655970040000|2022-06-23 07:40:40|2794.57|2794.57|2794.57|2794.57|2794.57|2794.57|2794.57|2794.57|0
1655970060000|2022-06-23 07:41:00|2794.12|2794.12|2793.51|2793.51|2794.12|2794.12|2793.51|2793.51|0
1655970070000|2022-06-23 07:41:10|2793.4|2793.4|2793.54|2793.54|2793.54|2793.54|2793.4|2793.4|0
1655970080000|2022-06-23 07:41:20|2793.73|2793.73|2794.23|2794.23|2794.23|2794.23|2793.73|2793.73|0
1655970090000|2022-06-23 07:41:30|2794.38|2794.38|2794.38|2794.38|2794.38|2794.38|2794.38|2794.38|0
1655970110000|2022-06-23 07:41:50|2794.63|2794.63|2794.63|2794.63|2794.63|2794.63|2794.63|2794.63|0
1655970130000|2022-06-23 07:42:10|2794.48|2794.48|2795.04|2795.04|2795.04|2795.04|2794.39|2794.39|0
1655970140000|2022-06-23 07:42:20|2795.11|2795.11|2795.19|2795.19|2795.72|2795.72|2795|2795|0
1655970160000|2022-06-23 07:42:40|2795.1|2795.1|2795.06|2795.06|2795.1|2795.1|2795|2795|0
1655970180000|2022-06-23 07:43:00|2795.18|2795.18|2795.25|2795.25|2795.25|2795.25|2795.18|2795.18|0
1655970200000|2022-06-23 07:43:20|2795.38|2795.38|2796.8|2796.8|2796.8|2796.8|2795.38|2795.38|0
1655970240000|2022-06-23 07:44:00|2796.65|2796.65|2796.34|2796.34|2796.77|2796.77|2796.34|2796.34|0
1655970250000|2022-06-23 07:44:10|2796.3|2796.3|2796.27|2796.27|2796.3|2796.3|2796.27|2796.27|0
1655970260000|2022-06-23 07:44:20|2796.12|2796.12|2796.19|2796.19|2796.19|2796.19|2796.12|2796.12|0
1655970270000|2022-06-23 07:44:30|2796.23|2796.23|2796.23|2796.23|2796.23|2796.23|2796.23|2796.23|0
1655970280000|2022-06-23 07:44:40|2796.01|2796.01|2796.12|2796.12|2796.16|2796.16|2796.01|2796.01|0
1655970290000|2022-06-23 07:44:50|2796.28|2796.28|2796.28|2796.28|2796.28|2796.28|2796.28|2796.28|0
1655970300000|2022-06-23 07:45:00|2796.09|2796.09|2795.68|2795.68|2796.09|2796.09|2795.53|2795.53|0
1655970310000|2022-06-23 07:45:10|2795.76|2795.76|2795.76|2795.76|2795.76|2795.76|2795.76|2795.76|0
1655970320000|2022-06-23 07:45:20|2795.38|2795.38|2795.38|2795.38|2795.38|2795.38|2795.38|2795.38|0
1655970340000|2022-06-23 07:45:40|2795.01|2795.01|2794.03|2794.03|2795.01|2795.01|2794.03|2794.03|0
1655970350000|2022-06-23 07:45:50|2793.66|2793.66|2793.76|2793.76|2793.76|2793.76|2793.62|2793.62|0
1655970360000|2022-06-23 07:46:00|2793.84|2793.84|2793.65|2793.65|2793.84|2793.84|2793.65|2793.65|0
1655970370000|2022-06-23 07:46:10|2793.5|2793.5|2793.5|2793.5|2793.5|2793.5|2793.5|2793.5|0
1655970390000|2022-06-23 07:46:30|2792.79|2792.79|2792.64|2792.64|2792.79|2792.79|2792.64|2792.64|0
1655970410000|2022-06-23 07:46:50|2792.4|2792.4|2792.36|2792.36|2792.4|2792.4|2792.36|2792.36|0
1655970420000|2022-06-23 07:47:00|2792.32|2792.32|2792.11|2792.11|2792.32|2792.32|2792.11|2792.11|0
1655970430000|2022-06-23 07:47:10|2792.2|2792.2|2792.2|2792.2|2792.2|2792.2|2792.2|2792.2|0
1655970450000|2022-06-23 07:47:30|2792.31|2792.31|2792.31|2792.31|2792.31|2792.31|2792.31|2792.31|0
1655970470000|2022-06-23 07:47:50|2792.21|2792.21|2791.79|2791.79|2792.21|2792.21|2791.79|2791.79|0
1655970480000|2022-06-23 07:48:00|2791.84|2791.84|2791.84|2791.84|2791.84|2791.84|2791.84|2791.84|0
1655970490000|2022-06-23 07:48:10|2791.45|2791.45|2791.25|2791.25|2791.45|2791.45|2791.25|2791.25|0
1655970500000|2022-06-23 07:48:20|2791.19|2791.19|2791.19|2791.19|2791.19|2791.19|2791.19|2791.19|0
1655970510000|2022-06-23 07:48:30|2790.61|2790.61|2790.61|2790.61|2790.61|2790.61|2790.61|2790.61|0
1655970520000|2022-06-23 07:48:40|2790.41|2790.41|2790.27|2790.27|2790.41|2790.41|2790.27|2790.27|0
1655970530000|2022-06-23 07:48:50|2790.25|2790.25|2789.78|2789.78|2790.25|2790.25|2789.78|2789.78|0
1655970540000|2022-06-23 07:49:00|2789.69|2789.69|2789.69|2789.69|2789.78|2789.78|2789.69|2789.69|0
1655970550000|2022-06-23 07:49:10|2789.4|2789.4|2790.16|2790.16|2790.16|2790.16|2789.4|2789.4|0
1655970560000|2022-06-23 07:49:20|2790.26|2790.26|2790.26|2790.26|2790.26|2790.26|2790.26|2790.26|0
1655970580000|2022-06-23 07:49:40|2790.35|2790.35|2790.33|2790.33|2790.38|2790.38|2790.33|2790.33|0
1655970610000|2022-06-23 07:50:10|2790.03|2790.03|2790.11|2790.11|2790.11|2790.11|2790.03|2790.03|0
1655970630000|2022-06-23 07:50:30|2790.23|2790.23|2790.23|2790.23|2790.23|2790.23|2790.23|2790.23|0
1655970640000|2022-06-23 07:50:40|2790.13|2790.13|2790.13|2790.13|2790.13|2790.13|2790.13|2790.13|0
1655970660000|2022-06-23 07:51:00|2789.98|2789.98|2789.98|2789.98|2789.98|2789.98|2789.98|2789.98|0
1655970670000|2022-06-23 07:51:10|2789.89|2789.89|2789.57|2789.57|2789.89|2789.89|2789.57|2789.57|0
1655970700000|2022-06-23 07:51:40|2789.5|2789.5|2789.5|2789.5|2789.5|2789.5|2789.5|2789.5|0
1655970710000|2022-06-23 07:51:50|2789.4|2789.4|2789.4|2789.4|2789.4|2789.4|2789.4|2789.4|0
1655970720000|2022-06-23 07:52:00|2789.5|2789.5|2789.11|2789.11|2789.5|2789.5|2789.11|2789.11|0
1655970740000|2022-06-23 07:52:20|2789.01|2789.01|2786.24|2786.24|2789.01|2789.01|2786.24|2786.24|0
1655970750000|2022-06-23 07:52:30|2786.2|2786.2|2786.65|2786.65|2786.74|2786.74|2786.2|2786.2|0
1655970760000|2022-06-23 07:52:40|2786.55|2786.55|2786.55|2786.55|2786.55|2786.55|2786.55|2786.55|0
1655970780000|2022-06-23 07:53:00|2786.65|2786.65|2786.65|2786.65|2786.65|2786.65|2786.65|2786.65|0
1655970790000|2022-06-23 07:53:10|2787.15|2787.15|2787.15|2787.15|2787.15|2787.15|2787.15|2787.15|0
1655970800000|2022-06-23 07:53:20|2787.18|2787.18|2787.18|2787.18|2787.18|2787.18|2787.18|2787.18|0
1655970810000|2022-06-23 07:53:30|2787.05|2787.05|2786.93|2786.93|2787.05|2787.05|2786.93|2786.93|0
1655970850000|2022-06-23 07:54:10|2786.55|2786.55|2785.81|2785.81|2786.6|2786.6|2785.81|2785.81|0
1655970860000|2022-06-23 07:54:20|2785.42|2785.42|2784.92|2784.92|2785.42|2785.42|2784.92|2784.92|0
1655970870000|2022-06-23 07:54:30|2785.01|2785.01|2785.01|2785.01|2785.01|2785.01|2785.01|2785.01|0
1655970880000|2022-06-23 07:54:40|2785.19|2785.19|2785.09|2785.09|2785.19|2785.19|2785.09|2785.09|0
1655970900000|2022-06-23 07:55:00|2784.22|2784.22|2784.47|2784.47|2784.47|2784.47|2784.22|2784.22|0
1655970910000|2022-06-23 07:55:10|2784.41|2784.41|2784.09|2784.09|2784.41|2784.41|2784.09|2784.09|0
1655970920000|2022-06-23 07:55:20|2783.28|2783.28|2782.56|2782.56|2783.28|2783.28|2782.56|2782.56|0
1655970930000|2022-06-23 07:55:30|2782.48|2782.48|2781.99|2781.99|2782.48|2782.48|2781.99|2781.99|0
1655970950000|2022-06-23 07:55:50|2782.13|2782.13|2782.13|2782.13|2782.13|2782.13|2782.13|2782.13|0
1655970960000|2022-06-23 07:56:00|2782.1|2782.1|2782.1|2782.1|2782.1|2782.1|2782.1|2782.1|0
1655970970000|2022-06-23 07:56:10|2782.22|2782.22|2782.22|2782.22|2782.22|2782.22|2782.22|2782.22|0
1655971000000|2022-06-23 07:56:40|2782.29|2782.29|2781.92|2781.92|2782.29|2782.29|2781.92|2781.92|0
1655971020000|2022-06-23 07:57:00|2781.88|2781.88|2781.88|2781.88|2781.88|2781.88|2781.88|2781.88|0
1655971040000|2022-06-23 07:57:20|2781.73|2781.73|2780.79|2780.79|2781.73|2781.73|2780.33|2780.33|0
1655971050000|2022-06-23 07:57:30|2780.42|2780.42|2780.42|2780.42|2780.57|2780.57|2780.42|2780.42|0
1655971070000|2022-06-23 07:57:50|2780.33|2780.33|2780.15|2780.15|2780.33|2780.33|2780|2780|0
1655971080000|2022-06-23 07:58:00|2780.3|2780.3|2780.31|2780.31|2780.38|2780.38|2780.3|2780.3|0
1655971090000|2022-06-23 07:58:10|2780.45|2780.45|2780.74|2780.74|2780.74|2780.74|2780.45|2780.45|0
1655971100000|2022-06-23 07:58:20|2780.87|2780.87|2780.76|2780.76|2780.91|2780.91|2780.76|2780.76|0
1655971130000|2022-06-23 07:58:50|2780.9|2780.9|2780.9|2780.9|2780.9|2780.9|2780.9|2780.9|0
1655971140000|2022-06-23 07:59:00|2781.65|2781.65|2783.29|2783.29|2783.29|2783.29|2781.65|2781.65|0
1655971150000|2022-06-23 07:59:10|2783.44|2783.44|2783.78|2783.78|2783.78|2783.78|2783.44|2783.44|0
1655971190000|2022-06-23 07:59:50|2783.85|2783.85|2784.34|2784.34|2784.34|2784.34|2783.85|2783.85|0
1655971200000|2022-06-23 08:00:00|2783.96|2783.96|2783.5|2783.5|2783.96|2783.96|2783.5|2783.5|0
1655971210000|2022-06-23 08:00:10|2783.41|2783.41|2783.42|2783.42|2783.66|2783.66|2783.41|2783.41|0
1655971230000|2022-06-23 08:00:30|2783.49|2783.49|2783.74|2783.74|2783.74|2783.74|2783.49|2783.49|0
1655971250000|2022-06-23 08:00:50|2783.89|2783.89|2784.08|2784.08|2784.08|2784.08|2783.89|2783.89|0
1655971270000|2022-06-23 08:01:10|2784.15|2784.15|2784.15|2784.15|2784.15|2784.15|2784.15|2784.15|0
1655971280000|2022-06-23 08:01:20|2784.01|2784.01|2784.01|2784.01|2784.01|2784.01|2784.01|2784.01|0
1655971290000|2022-06-23 08:01:30|2783.86|2783.86|2783.86|2783.86|2783.86|2783.86|2783.86|2783.86|0
1655971320000|2022-06-23 08:02:00|2783.77|2783.77|2783.77|2783.77|2783.77|2783.77|2783.77|2783.77|0
1655971340000|2022-06-23 08:02:20|2783.87|2783.87|2783.69|2783.69|2784.11|2784.11|2783.48|2783.48|0
1655971360000|2022-06-23 08:02:40|2783.86|2783.86|2783.96|2783.96|2783.96|2783.96|2783.86|2783.86|0
1655971380000|2022-06-23 08:03:00|2784.04|2784.04|2784.26|2784.26|2784.26|2784.26|2784.04|2784.04|0
1655971390000|2022-06-23 08:03:10|2784.12|2784.12|2784.12|2784.12|2784.12|2784.12|2784.12|2784.12|0
1655971400000|2022-06-23 08:03:20|2784.02|2784.02|2783.87|2783.87|2784.02|2784.02|2783.87|2783.87|0
1655971410000|2022-06-23 08:03:30|2784.02|2784.02|2784.02|2784.02|2784.02|2784.02|2784.02|2784.02|0
1655971420000|2022-06-23 08:03:40|2784.11|2784.11|2784.11|2784.11|2784.11|2784.11|2784.11|2784.11|0
1655971430000|2022-06-23 08:03:50|2784.19|2784.19|2784.36|2784.36|2784.36|2784.36|2784.19|2784.19|0
1655971440000|2022-06-23 08:04:00|2784.52|2784.52|2784.63|2784.63|2784.63|2784.63|2784.52|2784.52|0
1655971450000|2022-06-23 08:04:10|2784.79|2784.79|2784.72|2784.72|2784.79|2784.79|2784.72|2784.72|0
1655971460000|2022-06-23 08:04:20|2784.77|2784.77|2784.77|2784.77|2784.77|2784.77|2784.77|2784.77|0
1655971480000|2022-06-23 08:04:40|2784.62|2784.62|2784.33|2784.33|2784.62|2784.62|2784.33|2784.33|0
1655971490000|2022-06-23 08:04:50|2784.22|2784.22|2784.02|2784.02|2784.22|2784.22|2784.02|2784.02|0
1655971500000|2022-06-23 08:05:00|2783.9|2783.9|2783.97|2783.97|2784.05|2784.05|2783.9|2783.9|0
1655971510000|2022-06-23 08:05:10|2784.22|2784.22|2784.22|2784.22|2784.22|2784.22|2784.22|2784.22|0
1655971520000|2022-06-23 08:05:20|2783.97|2783.97|2783.84|2783.84|2783.97|2783.97|2783.84|2783.84|0
1655971530000|2022-06-23 08:05:30|2783.93|2783.93|2783.93|2783.93|2783.93|2783.93|2783.93|2783.93|0
1655971540000|2022-06-23 08:05:40|2784.06|2784.06|2784.37|2784.37|2784.37|2784.37|2784.06|2784.06|0
1655971550000|2022-06-23 08:05:50|2784.33|2784.33|2784.37|2784.37|2784.37|2784.37|2784.33|2784.33|0
1655971560000|2022-06-23 08:06:00|2784.74|2784.74|2784.74|2784.74|2784.74|2784.74|2784.74|2784.74|0
1655971580000|2022-06-23 08:06:20|2785.39|2785.39|2787.57|2787.57|2787.7|2787.7|2785.39|2785.39|0
1655971590000|2022-06-23 08:06:30|2787.65|2787.65|2787.65|2787.65|2787.65|2787.65|2787.65|2787.65|0
1655971620000|2022-06-23 08:07:00|2787.55|2787.55|2787.55|2787.55|2787.55|2787.55|2787.55|2787.55|0
1655971630000|2022-06-23 08:07:10|2787.4|2787.4|2787.4|2787.4|2787.4|2787.4|2787.4|2787.4|0
1655971670000|2022-06-23 08:07:50|2787.31|2787.31|2787.35|2787.35|2787.35|2787.35|2787.31|2787.31|0
1655971680000|2022-06-23 08:08:00|2787.25|2787.25|2786.26|2786.26|2787.25|2787.25|2786.26|2786.26|0
1655971690000|2022-06-23 08:08:10|2786.19|2786.19|2786.21|2786.21|2786.26|2786.26|2786.01|2786.01|0
1655971710000|2022-06-23 08:08:30|2786.58|2786.58|2786.83|2786.83|2786.83|2786.83|2786.58|2786.58|0
1655971720000|2022-06-23 08:08:40|2786.7|2786.7|2786.52|2786.52|2786.7|2786.7|2786.52|2786.52|0
1655971740000|2022-06-23 08:09:00|2787.11|2787.11|2786.62|2786.62|2787.19|2787.19|2786.62|2786.62|0
1655971750000|2022-06-23 08:09:10|2786.57|2786.57|2786.82|2786.82|2786.82|2786.82|2786.57|2786.57|0
1655971770000|2022-06-23 08:09:30|2786.89|2786.89|2786.89|2786.89|2786.89|2786.89|2786.89|2786.89|0
1655971800000|2022-06-23 08:10:00|2786.83|2786.83|2786.83|2786.83|2786.83|2786.83|2786.83|2786.83|0
1655971820000|2022-06-23 08:10:20|2786.97|2786.97|2786.97|2786.97|2786.97|2786.97|2786.97|2786.97|0
1655971830000|2022-06-23 08:10:30|2786.88|2786.88|2786.72|2786.72|2786.88|2786.88|2786.72|2786.72|0
1655971860000|2022-06-23 08:11:00|2786.47|2786.47|2786.57|2786.57|2786.57|2786.57|2786.47|2786.47|0
1655971870000|2022-06-23 08:11:10|2786.69|2786.69|2786.94|2786.94|2786.94|2786.94|2786.69|2786.69|0
1655971880000|2022-06-23 08:11:20|2786.99|2786.99|2787.11|2787.11|2787.11|2787.11|2786.99|2786.99|0
1655971890000|2022-06-23 08:11:30|2786.97|2786.97|2786.97|2786.97|2786.97|2786.97|2786.97|2786.97|0
1655971900000|2022-06-23 08:11:40|2786.9|2786.9|2786.9|2786.9|2786.9|2786.9|2786.9|2786.9|0
1655971910000|2022-06-23 08:11:50|2787.12|2787.12|2788.17|2788.17|2788.17|2788.17|2787.12|2787.12|0
1655971930000|2022-06-23 08:12:10|2788.04|2788.04|2788.42|2788.42|2788.42|2788.42|2788.04|2788.04|0
1655971940000|2022-06-23 08:12:20|2788.33|2788.33|2788.47|2788.47|2788.47|2788.47|2788.33|2788.33|0
1655971950000|2022-06-23 08:12:30|2788.41|2788.41|2788.46|2788.46|2788.53|2788.53|2788.28|2788.28|0
1655971970000|2022-06-23 08:12:50|2788.64|2788.64|2788.37|2788.37|2788.64|2788.64|2788.37|2788.37|0
1655971980000|2022-06-23 08:13:00|2789.09|2789.09|2789.37|2789.37|2789.4|2789.4|2789.09|2789.09|0
1655971990000|2022-06-23 08:13:10|2789.51|2789.51|2789.67|2789.67|2789.67|2789.67|2789.44|2789.44|0
1655972000000|2022-06-23 08:13:20|2789.92|2789.92|2789.58|2789.58|2789.92|2789.92|2789.26|2789.26|0
1655972010000|2022-06-23 08:13:30|2789.64|2789.64|2789.64|2789.64|2789.74|2789.74|2789.64|2789.64|0
1655972020000|2022-06-23 08:13:40|2789.68|2789.68|2789.68|2789.68|2789.68|2789.68|2789.68|2789.68|0
1655972040000|2022-06-23 08:14:00|2790.06|2790.06|2790.06|2790.06|2790.06|2790.06|2790.06|2790.06|0
1655972050000|2022-06-23 08:14:10|2790.2|2790.2|2789.84|2789.84|2790.2|2790.2|2789.84|2789.84|0
1655972060000|2022-06-23 08:14:20|2789.73|2789.73|2789.73|2789.73|2789.73|2789.73|2789.73|2789.73|0
1655972070000|2022-06-23 08:14:30|2789.88|2789.88|2790.02|2790.02|2790.02|2790.02|2789.88|2789.88|0
1655972080000|2022-06-23 08:14:40|2789.95|2789.95|2790.09|2790.09|2790.09|2790.09|2789.95|2789.95|0
1655972090000|2022-06-23 08:14:50|2790|2790|2789.79|2789.79|2790|2790|2789.79|2789.79|0
1655972100000|2022-06-23 08:15:00|2789.67|2789.67|2789.67|2789.67|2789.67|2789.67|2789.67|2789.67|0
1655972110000|2022-06-23 08:15:10|2789.52|2789.52|2789.48|2789.48|2789.52|2789.52|2789.48|2789.48|0
1655972120000|2022-06-23 08:15:20|2789.77|2789.77|2789.7|2789.7|2789.77|2789.77|2789.7|2789.7|0
1655972130000|2022-06-23 08:15:30|2789.77|2789.77|2790.39|2790.39|2790.39|2790.39|2789.77|2789.77|0
1655972170000|2022-06-23 08:16:10|2790.76|2790.76|2791.14|2791.14|2791.14|2791.14|2790.76|2790.76|0
1655972180000|2022-06-23 08:16:20|2791.3|2791.3|2791.3|2791.3|2791.3|2791.3|2791.3|2791.3|0
1655972190000|2022-06-23 08:16:30|2791.68|2791.68|2791.68|2791.68|2791.68|2791.68|2791.68|2791.68|0
1655972230000|2022-06-23 08:17:10|2791.53|2791.53|2791.28|2791.28|2791.53|2791.53|2791.28|2791.28|0
1655972240000|2022-06-23 08:17:20|2791.16|2791.16|2790.45|2790.45|2791.16|2791.16|2790.34|2790.34|0
1655972250000|2022-06-23 08:17:30|2790.55|2790.55|2790.5|2790.5|2790.55|2790.55|2790.5|2790.5|0
1655972260000|2022-06-23 08:17:40|2790.87|2790.87|2790.92|2790.92|2790.92|2790.92|2790.87|2790.87|0
1655972270000|2022-06-23 08:17:50|2791.13|2791.13|2791.13|2791.13|2791.13|2791.13|2791.13|2791.13|0
1655972300000|2022-06-23 08:18:20|2791.28|2791.28|2791.66|2791.66|2791.66|2791.66|2791.28|2791.28|0
1655972340000|2022-06-23 08:19:00|2791.56|2791.56|2791.56|2791.56|2791.56|2791.56|2791.56|2791.56|0
1655972350000|2022-06-23 08:19:10|2792.1|2792.1|2792.17|2792.17|2792.17|2792.17|2792.1|2792.1|0
1655972360000|2022-06-23 08:19:20|2792.5|2792.5|2792.5|2792.5|2792.5|2792.5|2792.5|2792.5|0
1655972380000|2022-06-23 08:19:40|2792.63|2792.63|2792.63|2792.63|2792.63|2792.63|2792.63|2792.63|0
1655972390000|2022-06-23 08:19:50|2792.75|2792.75|2792.88|2792.88|2792.88|2792.88|2792.63|2792.63|0
1655972400000|2022-06-23 08:20:00|2792.97|2792.97|2793.07|2793.07|2793.07|2793.07|2792.97|2792.97|0
1655972410000|2022-06-23 08:20:10|2793.14|2793.14|2793.14|2793.14|2793.14|2793.14|2793.14|2793.14|0
1655972430000|2022-06-23 08:20:30|2793.35|2793.35|2793.35|2793.35|2793.35|2793.35|2793.35|2793.35|0
1655972440000|2022-06-23 08:20:40|2793.5|2793.5|2793.72|2793.72|2793.81|2793.81|2793.5|2793.5|0
1655972450000|2022-06-23 08:20:50|2793.54|2793.54|2793.16|2793.16|2793.54|2793.54|2793.16|2793.16|0
1655972460000|2022-06-23 08:21:00|2793.12|2793.12|2793.12|2793.12|2793.12|2793.12|2793.12|2793.12|0
1655972530000|2022-06-23 08:22:10|2793.22|2793.22|2793.22|2793.22|2793.22|2793.22|2793.22|2793.22|0
1655972560000|2022-06-23 08:22:40|2793.12|2793.12|2792.92|2792.92|2793.12|2793.12|2792.92|2792.92|0
1655972580000|2022-06-23 08:23:00|2793.05|2793.05|2793.05|2793.05|2793.05|2793.05|2793.05|2793.05|0
1655972590000|2022-06-23 08:23:10|2792.9|2792.9|2792.9|2792.9|2792.9|2792.9|2792.9|2792.9|0
1655972610000|2022-06-23 08:23:30|2793.07|2793.07|2793.07|2793.07|2793.07|2793.07|2793.07|2793.07|0
1655972620000|2022-06-23 08:23:40|2793.16|2793.16|2793.16|2793.16|2793.16|2793.16|2793.16|2793.16|0
1655972670000|2022-06-23 08:24:30|2792.94|2792.94|2792.75|2792.75|2792.94|2792.94|2792.75|2792.75|0
1655972680000|2022-06-23 08:24:40|2793.06|2793.06|2793.06|2793.06|2793.06|2793.06|2793.06|2793.06|0
1655972720000|2022-06-23 08:25:20|2792.96|2792.96|2792.96|2792.96|2792.96|2792.96|2792.96|2792.96|0
1655972730000|2022-06-23 08:25:30|2792.91|2792.91|2792.91|2792.91|2792.91|2792.91|2792.91|2792.91|0
1655972750000|2022-06-23 08:25:50|2792.86|2792.86|2792.86|2792.86|2792.86|2792.86|2792.86|2792.86|0
1655972760000|2022-06-23 08:26:00|2793.17|2793.17|2793.75|2793.75|2793.8|2793.8|2793.17|2793.17|0
1655972790000|2022-06-23 08:26:30|2793.65|2793.65|2793.99|2793.99|2793.99|2793.99|2793.65|2793.65|0
1655972800000|2022-06-23 08:26:40|2794.08|2794.08|2794.08|2794.08|2794.08|2794.08|2794.08|2794.08|0
1655972810000|2022-06-23 08:26:50|2794.21|2794.21|2794.52|2794.52|2794.52|2794.52|2794.21|2794.21|0
1655972820000|2022-06-23 08:27:00|2794.67|2794.67|2794.63|2794.63|2794.67|2794.67|2794.63|2794.63|0
1655972830000|2022-06-23 08:27:10|2794.77|2794.77|2794.77|2794.77|2794.77|2794.77|2794.77|2794.77|0
1655972850000|2022-06-23 08:27:30|2794.86|2794.86|2795.15|2795.15|2795.15|2795.15|2794.77|2794.77|0
1655972880000|2022-06-23 08:28:00|2795.3|2795.3|2795.39|2795.39|2795.53|2795.53|2795.3|2795.3|0
1655972910000|2022-06-23 08:28:30|2795.71|2795.71|2795.71|2795.71|2795.71|2795.71|2795.71|2795.71|0
1655972920000|2022-06-23 08:28:40|2795.39|2795.39|2795.39|2795.39|2795.39|2795.39|2795.39|2795.39|0
1655972930000|2022-06-23 08:28:50|2795.24|2795.24|2795.29|2795.29|2795.29|2795.29|2795.24|2795.24|0
1655972940000|2022-06-23 08:29:00|2795.2|2795.2|2795.2|2795.2|2795.2|2795.2|2795.2|2795.2|0
1655972950000|2022-06-23 08:29:10|2795.37|2795.37|2795.37|2795.37|2795.37|2795.37|2795.37|2795.37|0
1655972960000|2022-06-23 08:29:20|2795.3|2795.3|2795.3|2795.3|2795.3|2795.3|2795.3|2795.3|0
1655972980000|2022-06-23 08:29:40|2795.06|2795.06|2794.64|2794.64|2795.06|2795.06|2794.64|2794.64|0
1655972990000|2022-06-23 08:29:50|2794.31|2794.31|2794.4|2794.4|2794.4|2794.4|2794.08|2794.08|0
1655973000000|2022-06-23 08:30:00|2794.25|2794.25|2794.16|2794.16|2794.29|2794.29|2794.16|2794.16|0
1655973010000|2022-06-23 08:30:10|2794.06|2794.06|2793.94|2793.94|2794.06|2794.06|2793.94|2793.94|0
1655973030000|2022-06-23 08:30:30|2793.74|2793.74|2793.54|2793.54|2793.74|2793.74|2793.54|2793.54|0
1655973040000|2022-06-23 08:30:40|2793.47|2793.47|2793.34|2793.34|2793.47|2793.47|2793.22|2793.22|0
1655973050000|2022-06-23 08:30:50|2793.46|2793.46|2793.46|2793.46|2793.46|2793.46|2793.46|2793.46|0
1655973060000|2022-06-23 08:31:00|2793.34|2793.34|2792.09|2792.09|2793.34|2793.34|2792.09|2792.09|0
1655973070000|2022-06-23 08:31:10|2791.99|2791.99|2791.65|2791.65|2791.99|2791.99|2791.65|2791.65|0
1655973080000|2022-06-23 08:31:20|2791.45|2791.45|2791.45|2791.45|2791.45|2791.45|2791.45|2791.45|0
1655973120000|2022-06-23 08:32:00|2791.28|2791.28|2791.28|2791.28|2791.41|2791.41|2791.28|2791.28|0
1655973130000|2022-06-23 08:32:10|2791.22|2791.22|2791.39|2791.39|2791.39|2791.39|2791.05|2791.05|0
1655973140000|2022-06-23 08:32:20|2791.45|2791.45|2791.38|2791.38|2791.45|2791.45|2791.38|2791.38|0
1655973150000|2022-06-23 08:32:30|2791.26|2791.26|2791.26|2791.26|2791.26|2791.26|2791.26|2791.26|0
1655973170000|2022-06-23 08:32:50|2791.2|2791.2|2791.2|2791.2|2791.2|2791.2|2791.2|2791.2|0
1655973180000|2022-06-23 08:33:00|2791.09|2791.09|2791.15|2791.15|2791.15|2791.15|2790.78|2790.78|0
1655973190000|2022-06-23 08:33:10|2791.08|2791.08|2791.08|2791.08|2791.08|2791.08|2791.08|2791.08|0
1655973200000|2022-06-23 08:33:20|2791|2791|2791|2791|2791|2791|2791|2791|0
1655973210000|2022-06-23 08:33:30|2790.92|2790.92|2790.89|2790.89|2790.92|2790.92|2790.89|2790.89|0
1655973220000|2022-06-23 08:33:40|2790.74|2790.74|2790.66|2790.66|2790.74|2790.74|2790.66|2790.66|0
1655973230000|2022-06-23 08:33:50|2790.6|2790.6|2790.57|2790.57|2790.66|2790.66|2790.55|2790.55|0
1655973240000|2022-06-23 08:34:00|2790.27|2790.27|2788.57|2788.57|2790.27|2790.27|2788.57|2788.57|0
1655973250000|2022-06-23 08:34:10|2788.61|2788.61|2788.61|2788.61|2788.61|2788.61|2788.61|2788.61|0
1655973280000|2022-06-23 08:34:40|2788.73|2788.73|2788.73|2788.73|2788.73|2788.73|2788.73|2788.73|0
1655973290000|2022-06-23 08:34:50|2787.29|2787.29|2787.2|2787.2|2787.29|2787.29|2787.2|2787.2|0
1655973300000|2022-06-23 08:35:00|2787.45|2787.45|2787.16|2787.16|2787.45|2787.45|2787.16|2787.16|0
1655973310000|2022-06-23 08:35:10|2787.03|2787.03|2787.03|2787.03|2787.03|2787.03|2787.03|2787.03|0
1655973330000|2022-06-23 08:35:30|2786.81|2786.81|2786.81|2786.81|2786.81|2786.81|2786.81|2786.81|0
1655973340000|2022-06-23 08:35:40|2786.92|2786.92|2786.92|2786.92|2786.92|2786.92|2786.92|2786.92|0
1655973350000|2022-06-23 08:35:50|2786.97|2786.97|2786.85|2786.85|2786.97|2786.97|2786.85|2786.85|0
1655973370000|2022-06-23 08:36:10|2786.72|2786.72|2785.69|2785.69|2786.72|2786.72|2785.69|2785.69|0
1655973380000|2022-06-23 08:36:20|2785.64|2785.64|2785.53|2785.53|2785.64|2785.64|2785.53|2785.53|0
1655973400000|2022-06-23 08:36:40|2785.38|2785.38|2785.38|2785.38|2785.38|2785.38|2785.38|2785.38|0
1655973410000|2022-06-23 08:36:50|2785.3|2785.3|2785.5|2785.5|2785.5|2785.5|2785.3|2785.3|0
1655973420000|2022-06-23 08:37:00|2785.65|2785.65|2785.6|2785.6|2785.65|2785.65|2785.6|2785.6|0
1655973430000|2022-06-23 08:37:10|2785.73|2785.73|2785.73|2785.73|2785.73|2785.73|2785.73|2785.73|0
1655973440000|2022-06-23 08:37:20|2785.94|2785.94|2785.9|2785.9|2785.94|2785.94|2785.9|2785.9|0
1655973450000|2022-06-23 08:37:30|2785.97|2785.97|2786.44|2786.44|2786.44|2786.44|2785.97|2785.97|0
1655973460000|2022-06-23 08:37:40|2786.32|2786.32|2786.51|2786.51|2786.51|2786.51|2786.32|2786.32|0
1655973480000|2022-06-23 08:38:00|2786.37|2786.37|2786.44|2786.44|2786.44|2786.44|2786.37|2786.37|0
1655973490000|2022-06-23 08:38:10|2786.38|2786.38|2786.45|2786.45|2786.45|2786.45|2786.38|2786.38|0
1655973540000|2022-06-23 08:39:00|2786.33|2786.33|2785.74|2785.74|2786.33|2786.33|2785.74|2785.74|0
1655973550000|2022-06-23 08:39:10|2785.59|2785.59|2785.59|2785.59|2785.59|2785.59|2785.59|2785.59|0
1655973580000|2022-06-23 08:39:40|2785.52|2785.52|2785.44|2785.44|2785.52|2785.52|2785.44|2785.44|0
1655973590000|2022-06-23 08:39:50|2785.3|2785.3|2785.3|2785.3|2785.3|2785.3|2785.3|2785.3|0
1655973600000|2022-06-23 08:40:00|2785.02|2785.02|2785.11|2785.11|2785.11|2785.11|2785.02|2785.02|0
1655973630000|2022-06-23 08:40:30|2785.15|2785.15|2785.31|2785.31|2785.31|2785.31|2785.15|2785.15|0
1655973660000|2022-06-23 08:41:00|2785.44|2785.44|2785.51|2785.51|2785.69|2785.69|2785.44|2785.44|0
1655973690000|2022-06-23 08:41:30|2785.57|2785.57|2785.57|2785.57|2785.57|2785.57|2785.57|2785.57|0
1655973720000|2022-06-23 08:42:00|2785.39|2785.39|2785.48|2785.48|2785.48|2785.48|2785.39|2785.39|0
1655973740000|2022-06-23 08:42:20|2785.31|2785.31|2785.31|2785.31|2785.31|2785.31|2785.31|2785.31|0
1655973750000|2022-06-23 08:42:30|2785.32|2785.32|2785.32|2785.32|2785.32|2785.32|2785.32|2785.32|0
1655973760000|2022-06-23 08:42:40|2785.07|2785.07|2785.14|2785.14|2785.14|2785.14|2785.07|2785.07|0
1655973770000|2022-06-23 08:42:50|2784.98|2784.98|2784.79|2784.79|2784.98|2784.98|2784.79|2784.79|0
1655973780000|2022-06-23 08:43:00|2784.89|2784.89|2784.89|2784.89|2784.89|2784.89|2784.89|2784.89|0
1655973790000|2022-06-23 08:43:10|2784.79|2784.79|2784.55|2784.55|2784.79|2784.79|2784.55|2784.55|0
1655973800000|2022-06-23 08:43:20|2784.18|2784.18|2784.18|2784.18|2784.23|2784.23|2784.18|2784.18|0
1655973820000|2022-06-23 08:43:40|2784.3|2784.3|2784.39|2784.39|2784.49|2784.49|2784.3|2784.3|0
1655973830000|2022-06-23 08:43:50|2784.36|2784.36|2784.36|2784.36|2784.36|2784.36|2784.36|2784.36|0
1655973840000|2022-06-23 08:44:00|2784.45|2784.45|2784.45|2784.45|2784.45|2784.45|2784.45|2784.45|0
1655973850000|2022-06-23 08:44:10|2784.16|2784.16|2784.16|2784.16|2784.16|2784.16|2784.16|2784.16|0
1655973870000|2022-06-23 08:44:30|2783.91|2783.91|2783.91|2783.91|2783.91|2783.91|2783.91|2783.91|0
1655973880000|2022-06-23 08:44:40|2783.85|2783.85|2783.92|2783.92|2783.92|2783.92|2783.85|2783.85|0
1655973890000|2022-06-23 08:44:50|2783.99|2783.99|2783.57|2783.57|2783.99|2783.99|2783.57|2783.57|0
1655973900000|2022-06-23 08:45:00|2783.62|2783.62|2784.3|2784.3|2784.44|2784.44|2783.62|2783.62|0
1655973940000|2022-06-23 08:45:40|2784.05|2784.05|2784.05|2784.05|2784.05|2784.05|2784.05|2784.05|0
1655973950000|2022-06-23 08:45:50|2783.91|2783.91|2783.91|2783.91|2783.91|2783.91|2783.91|2783.91|0
1655973960000|2022-06-23 08:46:00|2783.86|2783.86|2783.78|2783.78|2783.86|2783.86|2783.78|2783.78|0
1655973970000|2022-06-23 08:46:10|2783.74|2783.74|2783.74|2783.74|2783.74|2783.74|2783.74|2783.74|0
1655973980000|2022-06-23 08:46:20|2783.65|2783.65|2783.65|2783.65|2783.65|2783.65|2783.65|2783.65|0
1655973990000|2022-06-23 08:46:30|2783.67|2783.67|2783.67|2783.67|2783.67|2783.67|2783.67|2783.67|0
1655974020000|2022-06-23 08:47:00|2783.56|2783.56|2783.77|2783.77|2783.77|2783.77|2783.56|2783.56|0
1655974030000|2022-06-23 08:47:10|2783.81|2783.81|2783.84|2783.84|2783.84|2783.84|2783.81|2783.81|0
1655974040000|2022-06-23 08:47:20|2784.17|2784.17|2784.3|2784.3|2784.3|2784.3|2784.17|2784.17|0
1655974080000|2022-06-23 08:48:00|2784.35|2784.35|2785.21|2785.21|2785.21|2785.21|2784.35|2784.35|0
1655974090000|2022-06-23 08:48:10|2785.27|2785.27|2785.27|2785.27|2785.27|2785.27|2785.27|2785.27|0
1655974100000|2022-06-23 08:48:20|2785.39|2785.39|2785.45|2785.45|2785.45|2785.45|2785.39|2785.39|0
1655974140000|2022-06-23 08:49:00|2785.82|2785.82|2786.02|2786.02|2786.02|2786.02|2785.82|2785.82|0
1655974160000|2022-06-23 08:49:20|2786.17|2786.17|2786.17|2786.17|2786.17|2786.17|2786.17|2786.17|0
1655974180000|2022-06-23 08:49:40|2786.42|2786.42|2786.42|2786.42|2786.42|2786.42|2786.42|2786.42|0
1655974190000|2022-06-23 08:49:50|2786.67|2786.67|2786.76|2786.76|2786.76|2786.76|2786.67|2786.67|0
1655974200000|2022-06-23 08:50:00|2786.71|2786.71|2786.78|2786.78|2786.78|2786.78|2786.71|2786.71|0
1655974240000|2022-06-23 08:50:40|2786.53|2786.53|2786.91|2786.91|2786.91|2786.91|2786.53|2786.53|0
1655974250000|2022-06-23 08:50:50|2786.66|2786.66|2786.66|2786.66|2786.66|2786.66|2786.66|2786.66|0
1655974260000|2022-06-23 08:51:00|2786.28|2786.28|2786.28|2786.28|2786.28|2786.28|2786.28|2786.28|0
1655974270000|2022-06-23 08:51:10|2786.01|2786.01|2786.01|2786.01|2786.01|2786.01|2786.01|2786.01|0
1655974320000|2022-06-23 08:52:00|2785.63|2785.63|2785.63|2785.63|2785.63|2785.63|2785.63|2785.63|0
1655974330000|2022-06-23 08:52:10|2785.71|2785.71|2785.71|2785.71|2785.71|2785.71|2785.71|2785.71|0
1655974350000|2022-06-23 08:52:30|2785.96|2785.96|2785.86|2785.86|2785.96|2785.96|2785.86|2785.86|0
1655974400000|2022-06-23 08:53:20|2786.11|2786.11|2786.11|2786.11|2786.11|2786.11|2786.11|2786.11|0
1655974410000|2022-06-23 08:53:30|2786.15|2786.15|2786.15|2786.15|2786.15|2786.15|2786.15|2786.15|0
1655974470000|2022-06-23 08:54:30|2786.21|2786.21|2785.21|2785.21|2786.21|2786.21|2785.21|2785.21|0
1655974490000|2022-06-23 08:54:50|2785.37|2785.37|2785.37|2785.37|2785.37|2785.37|2785.37|2785.37|0
1655974500000|2022-06-23 08:55:00|2785.15|2785.15|2785.15|2785.15|2785.15|2785.15|2785.15|2785.15|0
1655974510000|2022-06-23 08:55:10|2785.28|2785.28|2785.67|2785.67|2785.67|2785.67|2785.28|2785.28|0
1655974520000|2022-06-23 08:55:20|2785.74|2785.74|2786.03|2786.03|2786.03|2786.03|2785.74|2785.74|0
1655974570000|2022-06-23 08:56:10|2786.2|2786.2|2786.44|2786.44|2786.44|2786.44|2786.2|2786.2|0
1655974580000|2022-06-23 08:56:20|2786.48|2786.48|2786.51|2786.51|2786.51|2786.51|2786.48|2786.48|0
1655974590000|2022-06-23 08:56:30|2787.13|2787.13|2787.04|2787.04|2787.13|2787.13|2787.04|2787.04|0
1655974600000|2022-06-23 08:56:40|2786.91|2786.91|2786.86|2786.86|2786.91|2786.91|2786.86|2786.86|0
1655974610000|2022-06-23 08:56:50|2787.03|2787.03|2787.13|2787.13|2787.13|2787.13|2787.03|2787.03|0
1655974680000|2022-06-23 08:58:00|2787.17|2787.17|2787|2787|2787.17|2787.17|2787|2787|0
1655974690000|2022-06-23 08:58:10|2787.05|2787.05|2787.15|2787.15|2787.15|2787.15|2787.05|2787.05|0
1655974720000|2022-06-23 08:58:40|2787.17|2787.17|2787.17|2787.17|2787.17|2787.17|2787.17|2787.17|0
1655974740000|2022-06-23 08:59:00|2787.29|2787.29|2786.91|2786.91|2787.29|2787.29|2786.91|2786.91|0
1655974750000|2022-06-23 08:59:10|2786.81|2786.81|2786.9|2786.9|2786.9|2786.9|2786.81|2786.81|0
1655974780000|2022-06-23 08:59:40|2787.27|2787.27|2787.22|2787.22|2787.32|2787.32|2787.22|2787.22|0
1655974790000|2022-06-23 08:59:50|2787.29|2787.29|2787.29|2787.29|2787.29|2787.29|2787.29|2787.29|0
1655974810000|2022-06-23 09:00:10|2787.4|2787.4|2787.4|2787.4|2787.4|2787.4|2787.4|2787.4|0
1655974820000|2022-06-23 09:00:20|2787.36|2787.36|2787.36|2787.36|2787.36|2787.36|2787.36|2787.36|0
1655974830000|2022-06-23 09:00:30|2787.26|2787.26|2787.26|2787.26|2787.26|2787.26|2787.26|2787.26|0
1655974840000|2022-06-23 09:00:40|2787.14|2787.14|2787.23|2787.23|2787.23|2787.23|2787.14|2787.14|0
1655974850000|2022-06-23 09:00:50|2787.2|2787.2|2787.2|2787.2|2787.2|2787.2|2787.2|2787.2|0
1655974860000|2022-06-23 09:01:00|2787.04|2787.04|2786.95|2786.95|2787.04|2787.04|2786.95|2786.95|0
1655974870000|2022-06-23 09:01:10|2786.92|2786.92|2786.92|2786.92|2786.92|2786.92|2786.92|2786.92|0
1655974890000|2022-06-23 09:01:30|2787.13|2787.13|2787.13|2787.13|2787.13|2787.13|2787.13|2787.13|0
1655974930000|2022-06-23 09:02:10|2787.19|2787.19|2787.39|2787.39|2787.46|2787.46|2787.19|2787.19|0
1655974940000|2022-06-23 09:02:20|2787.46|2787.46|2787.65|2787.65|2787.65|2787.65|2787.46|2787.46|0
1655974980000|2022-06-23 09:03:00|2787.53|2787.53|2787.53|2787.53|2787.53|2787.53|2787.53|2787.53|0
1655975010000|2022-06-23 09:03:30|2787.65|2787.65|2787.65|2787.65|2787.65|2787.65|2787.65|2787.65|0
1655975020000|2022-06-23 09:03:40|2787.55|2787.55|2787.65|2787.65|2787.65|2787.65|2787.55|2787.55|0
1655975030000|2022-06-23 09:03:50|2787.52|2787.52|2787.52|2787.52|2787.52|2787.52|2787.52|2787.52|0
1655975040000|2022-06-23 09:04:00|2787.43|2787.43|2787.43|2787.43|2787.43|2787.43|2787.43|2787.43|0
1655975050000|2022-06-23 09:04:10|2787.47|2787.47|2787.47|2787.47|2787.47|2787.47|2787.47|2787.47|0
1655975060000|2022-06-23 09:04:20|2787.52|2787.52|2787.13|2787.13|2787.52|2787.52|2787.13|2787.13|0
1655975080000|2022-06-23 09:04:40|2787.2|2787.2|2787.2|2787.2|2787.2|2787.2|2787.2|2787.2|0
1655975100000|2022-06-23 09:05:00|2787.42|2787.42|2787.56|2787.56|2787.56|2787.56|2787.42|2787.42|0
1655975110000|2022-06-23 09:05:10|2787.51|2787.51|2787.44|2787.44|2787.51|2787.51|2787.44|2787.44|0
1655975120000|2022-06-23 09:05:20|2787.37|2787.37|2787.37|2787.37|2787.37|2787.37|2787.37|2787.37|0
1655975130000|2022-06-23 09:05:30|2787.51|2787.51|2787.37|2787.37|2787.51|2787.51|2787.37|2787.37|0
1655975140000|2022-06-23 09:05:40|2787.51|2787.51|2787.51|2787.51|2787.51|2787.51|2787.51|2787.51|0
1655975150000|2022-06-23 09:05:50|2787.59|2787.59|2787.59|2787.59|2787.59|2787.59|2787.59|2787.59|0
1655975160000|2022-06-23 09:06:00|2787.96|2787.96|2788.41|2788.41|2788.44|2788.44|2787.96|2787.96|0
1655975170000|2022-06-23 09:06:10|2788.28|2788.28|2788.28|2788.28|2788.28|2788.28|2788.28|2788.28|0
1655975180000|2022-06-23 09:06:20|2788.37|2788.37|2788.46|2788.46|2788.46|2788.46|2788.37|2788.37|0
1655975220000|2022-06-23 09:07:00|2788.21|2788.21|2788.06|2788.06|2788.21|2788.21|2788.06|2788.06|0
1655975230000|2022-06-23 09:07:10|2787.82|2787.82|2787.86|2787.86|2787.86|2787.86|2787.82|2787.82|0
1655975250000|2022-06-23 09:07:30|2787.95|2787.95|2787.95|2787.95|2787.95|2787.95|2787.95|2787.95|0
1655975260000|2022-06-23 09:07:40|2787.76|2787.76|2787.71|2787.71|2787.76|2787.76|2787.71|2787.71|0
1655975270000|2022-06-23 09:07:50|2787.38|2787.38|2787.58|2787.58|2787.58|2787.58|2787.29|2787.29|0
1655975280000|2022-06-23 09:08:00|2787.43|2787.43|2787.43|2787.43|2787.43|2787.43|2787.43|2787.43|0
1655975360000|2022-06-23 09:09:20|2787.38|2787.38|2787.38|2787.38|2787.38|2787.38|2787.38|2787.38|0
1655975370000|2022-06-23 09:09:30|2787.58|2787.58|2787.58|2787.58|2787.58|2787.58|2787.58|2787.58|0
1655975410000|2022-06-23 09:10:10|2787.08|2787.08|2787.08|2787.08|2787.08|2787.08|2787.08|2787.08|0
1655975450000|2022-06-23 09:10:50|2787.11|2787.11|2787.11|2787.11|2787.11|2787.11|2787.11|2787.11|0
1655975480000|2022-06-23 09:11:20|2787.16|2787.16|2787.21|2787.21|2787.21|2787.21|2787.16|2787.16|0
1655975500000|2022-06-23 09:11:40|2787.27|2787.27|2787.27|2787.27|2787.27|2787.27|2787.27|2787.27|0
1655975520000|2022-06-23 09:12:00|2787.36|2787.36|2787.46|2787.46|2787.46|2787.46|2787.36|2787.36|0
1655975550000|2022-06-23 09:12:30|2787.36|2787.36|2787.36|2787.36|2787.36|2787.36|2787.36|2787.36|0
1655975570000|2022-06-23 09:12:50|2787.31|2787.31|2787.31|2787.31|2787.31|2787.31|2787.31|2787.31|0
1655975600000|2022-06-23 09:13:20|2787.24|2787.24|2787.24|2787.24|2787.24|2787.24|2787.24|2787.24|0
1655975610000|2022-06-23 09:13:30|2787.36|2787.36|2787.36|2787.36|2787.36|2787.36|2787.36|2787.36|0
1655975620000|2022-06-23 09:13:40|2787.29|2787.29|2787.29|2787.29|2787.29|2787.29|2787.29|2787.29|0
1655975630000|2022-06-23 09:13:50|2787.04|2787.04|2787.73|2787.73|2787.73|2787.73|2787.04|2787.04|0
1655975640000|2022-06-23 09:14:00|2787.8|2787.8|2789.1|2789.1|2789.26|2789.26|2787.8|2787.8|0
1655975660000|2022-06-23 09:14:20|2790.1|2790.1|2790.49|2790.49|2790.49|2790.49|2790.1|2790.1|0
1655975680000|2022-06-23 09:14:40|2790.82|2790.82|2790.82|2790.82|2790.82|2790.82|2790.82|2790.82|0
1655975690000|2022-06-23 09:14:50|2790.61|2790.61|2790.67|2790.67|2790.73|2790.73|2790.54|2790.54|0
1655975700000|2022-06-23 09:15:00|2790.78|2790.78|2790.78|2790.78|2790.78|2790.78|2790.78|2790.78|0
1655975710000|2022-06-23 09:15:10|2790.87|2790.87|2790.96|2790.96|2790.96|2790.96|2790.87|2790.87|0
1655975750000|2022-06-23 09:15:50|2791.07|2791.07|2791.19|2791.19|2791.19|2791.19|2791.07|2791.07|0
1655975760000|2022-06-23 09:16:00|2791.25|2791.25|2791.19|2791.19|2791.25|2791.25|2791.19|2791.19|0
1655975790000|2022-06-23 09:16:30|2791.24|2791.24|2791.46|2791.46|2791.46|2791.46|2791.24|2791.24|0
1655975800000|2022-06-23 09:16:40|2791.7|2791.7|2791.61|2791.61|2791.7|2791.7|2791.61|2791.61|0
1655975810000|2022-06-23 09:16:50|2791.7|2791.7|2791.2|2791.2|2791.7|2791.7|2791.2|2791.2|0
1655975820000|2022-06-23 09:17:00|2791.37|2791.37|2791.37|2791.37|2791.37|2791.37|2791.37|2791.37|0
1655975830000|2022-06-23 09:17:10|2791.2|2791.2|2791.1|2791.1|2791.32|2791.32|2791.1|2791.1|0
1655975840000|2022-06-23 09:17:20|2790.76|2790.76|2790.38|2790.38|2790.76|2790.76|2790.38|2790.38|0
1655975850000|2022-06-23 09:17:30|2790.55|2790.55|2790.38|2790.38|2790.55|2790.55|2790.38|2790.38|0
1655975870000|2022-06-23 09:17:50|2790.34|2790.34|2790.27|2790.27|2790.34|2790.34|2790.27|2790.27|0
1655975880000|2022-06-23 09:18:00|2790.18|2790.18|2790.18|2790.18|2790.18|2790.18|2790.18|2790.18|0
1655975920000|2022-06-23 09:18:40|2789.74|2789.74|2789.5|2789.5|2789.74|2789.74|2789.45|2789.45|0
1655975940000|2022-06-23 09:19:00|2789.54|2789.54|2789.54|2789.54|2789.54|2789.54|2789.54|2789.54|0
1655975960000|2022-06-23 09:19:20|2789.45|2789.45|2789.13|2789.13|2789.45|2789.45|2789.13|2789.13|0
1655975970000|2022-06-23 09:19:30|2788.94|2788.94|2788.94|2788.94|2788.94|2788.94|2788.94|2788.94|0
1655976000000|2022-06-23 09:20:00|2788.7|2788.7|2788.7|2788.7|2788.7|2788.7|2788.7|2788.7|0
1655976020000|2022-06-23 09:20:20|2788.45|2788.45|2788.45|2788.45|2788.45|2788.45|2788.45|2788.45|0
1655976060000|2022-06-23 09:21:00|2788.24|2788.24|2787.81|2787.81|2788.24|2788.24|2787.81|2787.81|0
1655976080000|2022-06-23 09:21:20|2787.61|2787.61|2787.61|2787.61|2787.61|2787.61|2787.61|2787.61|0
1655976090000|2022-06-23 09:21:30|2787.52|2787.52|2786.73|2786.73|2787.52|2787.52|2786.73|2786.73|0
1655976100000|2022-06-23 09:21:40|2786.63|2786.63|2786.63|2786.63|2786.63|2786.63|2786.63|2786.63|0
1655976110000|2022-06-23 09:21:50|2786.32|2786.32|2785.45|2785.45|2786.32|2786.32|2785.45|2785.45|0
1655976120000|2022-06-23 09:22:00|2785.38|2785.38|2785.34|2785.34|2785.38|2785.38|2785.3|2785.3|0
1655976130000|2022-06-23 09:22:10|2785.41|2785.41|2785.41|2785.41|2785.41|2785.41|2785.41|2785.41|0
1655976160000|2022-06-23 09:22:40|2785.27|2785.27|2784.7|2784.7|2785.27|2785.27|2784.7|2784.7|0
1655976180000|2022-06-23 09:23:00|2784.64|2784.64|2785.08|2785.08|2785.11|2785.11|2784.64|2784.64|0
1655976190000|2022-06-23 09:23:10|2785.15|2785.15|2785.11|2785.11|2785.4|2785.4|2785.11|2785.11|0
1655976200000|2022-06-23 09:23:20|2785.21|2785.21|2785.46|2785.46|2785.46|2785.46|2785.21|2785.21|0
1655976210000|2022-06-23 09:23:30|2785.37|2785.37|2785.29|2785.29|2785.37|2785.37|2785.29|2785.29|0
1655976220000|2022-06-23 09:23:40|2785.24|2785.24|2785.52|2785.52|2785.52|2785.52|2785.24|2785.24|0
1655976250000|2022-06-23 09:24:10|2785.42|2785.42|2785.32|2785.32|2785.42|2785.42|2785.2|2785.2|0
1655976290000|2022-06-23 09:24:50|2785.2|2785.2|2785.2|2785.2|2785.2|2785.2|2785.2|2785.2|0
1655976300000|2022-06-23 09:25:00|2785.14|2785.14|2784.97|2784.97|2785.14|2785.14|2784.97|2784.97|0
1655976310000|2022-06-23 09:25:10|2785.05|2785.05|2785|2785|2785.05|2785.05|2785|2785|0
1655976340000|2022-06-23 09:25:40|2785.05|2785.05|2785.05|2785.05|2785.05|2785.05|2785.05|2785.05|0
1655976350000|2022-06-23 09:25:50|2785.12|2785.12|2785.8|2785.8|2785.8|2785.8|2785.12|2785.12|0
1655976370000|2022-06-23 09:26:10|2785.87|2785.87|2785.87|2785.87|2785.87|2785.87|2785.87|2785.87|0
1655976380000|2022-06-23 09:26:20|2785.96|2785.96|2785.96|2785.96|2785.96|2785.96|2785.96|2785.96|0
1655976390000|2022-06-23 09:26:30|2785.81|2785.81|2785.81|2785.81|2785.81|2785.81|2785.81|2785.81|0
1655976400000|2022-06-23 09:26:40|2785.74|2785.74|2785.74|2785.74|2785.74|2785.74|2785.74|2785.74|0
1655976440000|2022-06-23 09:27:20|2785.89|2785.89|2786.08|2786.08|2786.08|2786.08|2785.89|2785.89|0
1655976470000|2022-06-23 09:27:50|2785.95|2785.95|2785.95|2785.95|2785.95|2785.95|2785.95|2785.95|0
1655976480000|2022-06-23 09:28:00|2785.81|2785.81|2785.57|2785.57|2785.81|2785.81|2785.57|2785.57|0
1655976490000|2022-06-23 09:28:10|2785.45|2785.45|2785.74|2785.74|2785.74|2785.74|2785.45|2785.45|0
1655976500000|2022-06-23 09:28:20|2785.81|2785.81|2785.89|2785.89|2785.89|2785.89|2785.81|2785.81|0
1655976510000|2022-06-23 09:28:30|2786.04|2786.04|2786.04|2786.04|2786.04|2786.04|2786.04|2786.04|0
1655976520000|2022-06-23 09:28:40|2786.19|2786.19|2786.12|2786.12|2786.19|2786.19|2786.12|2786.12|0
1655976530000|2022-06-23 09:28:50|2786.04|2786.04|2786.78|2786.78|2786.78|2786.78|2786.04|2786.04|0
1655976540000|2022-06-23 09:29:00|2786.95|2786.95|2786.95|2786.95|2786.95|2786.95|2786.95|2786.95|0
1655976550000|2022-06-23 09:29:10|2787.33|2787.33|2787.41|2787.41|2787.41|2787.41|2787.24|2787.24|0
1655976560000|2022-06-23 09:29:20|2787.29|2787.29|2787.29|2787.29|2787.29|2787.29|2787.29|2787.29|0
1655976590000|2022-06-23 09:29:50|2787.14|2787.14|2787.14|2787.14|2787.14|2787.14|2787.14|2787.14|0
1655976600000|2022-06-23 09:30:00|2787.08|2787.08|2787.08|2787.08|2787.08|2787.08|2787.08|2787.08|0
1655976610000|2022-06-23 09:30:10|2786.85|2786.85|2786.59|2786.59|2786.85|2786.85|2786.59|2786.59|0
1655976620000|2022-06-23 09:30:20|2786.44|2786.44|2786.27|2786.27|2786.44|2786.44|2786.27|2786.27|0
1655976640000|2022-06-23 09:30:40|2786.16|2786.16|2785.99|2785.99|2786.16|2786.16|2785.97|2785.97|0
1655976650000|2022-06-23 09:30:50|2785.89|2785.89|2785.83|2785.83|2785.9|2785.9|2785.83|2785.83|0
1655976670000|2022-06-23 09:31:10|2785.87|2785.87|2785.55|2785.55|2785.87|2785.87|2785.5|2785.5|0
1655976710000|2022-06-23 09:31:50|2785.45|2785.45|2785.25|2785.25|2785.45|2785.45|2785.25|2785.25|0
1655976750000|2022-06-23 09:32:30|2785.17|2785.17|2785.17|2785.17|2785.17|2785.17|2785.17|2785.17|0
1655976760000|2022-06-23 09:32:40|2784.5|2784.5|2784.13|2784.13|2784.5|2784.5|2784.06|2784.06|0
1655976770000|2022-06-23 09:32:50|2783.84|2783.84|2783.84|2783.84|2783.84|2783.84|2783.84|2783.84|0
1655976780000|2022-06-23 09:33:00|2783.91|2783.91|2784.01|2784.01|2784.01|2784.01|2783.91|2783.91|0
1655976790000|2022-06-23 09:33:10|2783.76|2783.76|2783.76|2783.76|2783.76|2783.76|2783.76|2783.76|0
1655976810000|2022-06-23 09:33:30|2783.85|2783.85|2783.85|2783.85|2783.85|2783.85|2783.85|2783.85|0
1655976830000|2022-06-23 09:33:50|2783.96|2783.96|2783.96|2783.96|2783.96|2783.96|2783.96|2783.96|0
1655976870000|2022-06-23 09:34:30|2784.06|2784.06|2784.06|2784.06|2784.06|2784.06|2784.06|2784.06|0
1655976900000|2022-06-23 09:35:00|2784.11|2784.11|2783.86|2783.86|2784.11|2784.11|2783.86|2783.86|0
1655976910000|2022-06-23 09:35:10|2783.73|2783.73|2783.07|2783.07|2783.73|2783.73|2783.07|2783.07|0
1655976920000|2022-06-23 09:35:20|2782.96|2782.96|2783.24|2783.24|2783.24|2783.24|2782.96|2782.96|0
1655976950000|2022-06-23 09:35:50|2783.38|2783.38|2783.38|2783.38|2783.38|2783.38|2783.38|2783.38|0
1655976960000|2022-06-23 09:36:00|2783.17|2783.17|2783.17|2783.17|2783.17|2783.17|2783.17|2783.17|0
1655976970000|2022-06-23 09:36:10|2783.05|2783.05|2782.92|2782.92|2783.05|2783.05|2782.92|2782.92|0
1655976980000|2022-06-23 09:36:20|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|0
1655976990000|2022-06-23 09:36:30|2782.87|2782.87|2783.02|2783.02|2783.12|2783.12|2782.87|2782.87|0
1655977030000|2022-06-23 09:37:10|2783.06|2783.06|2783.06|2783.06|2783.06|2783.06|2783.06|2783.06|0
1655977070000|2022-06-23 09:37:50|2783.01|2783.01|2782.4|2782.4|2783.01|2783.01|2782.4|2782.4|0
1655977080000|2022-06-23 09:38:00|2782.35|2782.35|2782.35|2782.35|2782.35|2782.35|2782.35|2782.35|0
1655977110000|2022-06-23 09:38:30|2782.42|2782.42|2782.57|2782.57|2782.57|2782.57|2782.42|2782.42|0
1655977120000|2022-06-23 09:38:40|2782.64|2782.64|2782.64|2782.64|2782.64|2782.64|2782.64|2782.64|0
1655977140000|2022-06-23 09:39:00|2782.52|2782.52|2782.39|2782.39|2782.52|2782.52|2782.39|2782.39|0
1655977150000|2022-06-23 09:39:10|2782.3|2782.3|2782.3|2782.3|2782.3|2782.3|2782.3|2782.3|0
1655977160000|2022-06-23 09:39:20|2782.35|2782.35|2782.35|2782.35|2782.35|2782.35|2782.35|2782.35|0
1655977170000|2022-06-23 09:39:30|2782.45|2782.45|2782.67|2782.67|2782.67|2782.67|2782.45|2782.45|0
1655977190000|2022-06-23 09:39:50|2782.52|2782.52|2782.52|2782.52|2782.52|2782.52|2782.52|2782.52|0
1655977210000|2022-06-23 09:40:10|2782.75|2782.75|2782.82|2782.82|2782.82|2782.82|2782.75|2782.75|0
1655977220000|2022-06-23 09:40:20|2782.96|2782.96|2782.92|2782.92|2782.96|2782.96|2782.92|2782.92|0
1655977250000|2022-06-23 09:40:50|2782.94|2782.94|2782.94|2782.94|2782.94|2782.94|2782.94|2782.94|0
1655977270000|2022-06-23 09:41:10|2782.84|2782.84|2783.37|2783.37|2783.37|2783.37|2782.84|2782.84|0
1655977300000|2022-06-23 09:41:40|2783.49|2783.49|2783.49|2783.49|2783.49|2783.49|2783.49|2783.49|0
1655977310000|2022-06-23 09:41:50|2783.81|2783.81|2783.81|2783.81|2783.81|2783.81|2783.81|2783.81|0
1655977320000|2022-06-23 09:42:00|2783.78|2783.78|2784.02|2784.02|2784.02|2784.02|2783.78|2783.78|0
1655977350000|2022-06-23 09:42:30|2783.97|2783.97|2783.97|2783.97|2783.97|2783.97|2783.97|2783.97|0
1655977370000|2022-06-23 09:42:50|2783.92|2783.92|2783.92|2783.92|2783.92|2783.92|2783.92|2783.92|0
1655977380000|2022-06-23 09:43:00|2783.83|2783.83|2783.45|2783.45|2783.83|2783.83|2783.45|2783.45|0
1655977400000|2022-06-23 09:43:20|2783.36|2783.36|2783.41|2783.41|2783.41|2783.41|2783.36|2783.36|0
1655977450000|2022-06-23 09:44:10|2783.61|2783.61|2783.72|2783.72|2783.95|2783.95|2783.61|2783.61|0
1655977460000|2022-06-23 09:44:20|2783.57|2783.57|2783.52|2783.52|2783.57|2783.57|2783.52|2783.52|0
1655977470000|2022-06-23 09:44:30|2783.33|2783.33|2783.33|2783.33|2783.33|2783.33|2783.33|2783.33|0
1655977480000|2022-06-23 09:44:40|2783.47|2783.47|2783.64|2783.64|2783.69|2783.69|2783.47|2783.47|0
1655977490000|2022-06-23 09:44:50|2783.9|2783.9|2784|2784|2784|2784|2783.9|2783.9|0
1655977510000|2022-06-23 09:45:10|2784.05|2784.05|2784.05|2784.05|2784.05|2784.05|2784.05|2784.05|0
1655977530000|2022-06-23 09:45:30|2784.14|2784.14|2784.39|2784.39|2784.39|2784.39|2784.14|2784.14|0
1655977540000|2022-06-23 09:45:40|2784.46|2784.46|2784.39|2784.39|2784.46|2784.46|2784.39|2784.39|0
1655977550000|2022-06-23 09:45:50|2784.5|2784.5|2784.69|2784.69|2784.69|2784.69|2784.5|2784.5|0
1655977560000|2022-06-23 09:46:00|2784.6|2784.6|2784.6|2784.6|2784.6|2784.6|2784.6|2784.6|0
1655977590000|2022-06-23 09:46:30|2784.67|2784.67|2784.7|2784.7|2784.71|2784.71|2784.61|2784.61|0
1655977600000|2022-06-23 09:46:40|2784.63|2784.63|2784.7|2784.7|2784.7|2784.7|2784.63|2784.63|0
1655977630000|2022-06-23 09:47:10|2784.65|2784.65|2784.6|2784.6|2784.65|2784.65|2784.6|2784.6|0
1655977640000|2022-06-23 09:47:20|2784.56|2784.56|2784.68|2784.68|2784.68|2784.68|2784.56|2784.56|0
1655977650000|2022-06-23 09:47:30|2784.63|2784.63|2784.63|2784.63|2784.63|2784.63|2784.63|2784.63|0
1655977660000|2022-06-23 09:47:40|2784.55|2784.55|2784.78|2784.78|2784.78|2784.78|2784.55|2784.55|0
1655977670000|2022-06-23 09:47:50|2784.83|2784.83|2784.83|2784.83|2784.83|2784.83|2784.83|2784.83|0
1655977690000|2022-06-23 09:48:10|2784.99|2784.99|2784.83|2784.83|2784.99|2784.99|2784.66|2784.66|0
1655977720000|2022-06-23 09:48:40|2784.78|2784.78|2784.69|2784.69|2784.78|2784.78|2784.69|2784.69|0
1655977730000|2022-06-23 09:48:50|2784.6|2784.6|2784.6|2784.6|2784.6|2784.6|2784.6|2784.6|0
1655977740000|2022-06-23 09:49:00|2785.1|2785.1|2784.85|2784.85|2785.22|2785.22|2784.85|2784.85|0
1655977770000|2022-06-23 09:49:30|2784.91|2784.91|2784.91|2784.91|2784.91|2784.91|2784.91|2784.91|0
1655977780000|2022-06-23 09:49:40|2784.63|2784.63|2784.36|2784.36|2784.63|2784.63|2784.36|2784.36|0
1655977790000|2022-06-23 09:49:50|2784.32|2784.32|2784.35|2784.35|2784.35|2784.35|2784.15|2784.15|0
1655977800000|2022-06-23 09:50:00|2784.49|2784.49|2784.59|2784.59|2784.59|2784.59|2784.49|2784.49|0
1655977810000|2022-06-23 09:50:10|2784.52|2784.52|2784.52|2784.52|2784.52|2784.52|2784.52|2784.52|0
1655977820000|2022-06-23 09:50:20|2784.59|2784.59|2784.52|2784.52|2784.59|2784.59|2784.52|2784.52|0
1655977840000|2022-06-23 09:50:40|2784.73|2784.73|2784.83|2784.83|2784.83|2784.83|2784.73|2784.73|0
1655977850000|2022-06-23 09:50:50|2785.02|2785.02|2785.02|2785.02|2785.02|2785.02|2785.02|2785.02|0
1655977860000|2022-06-23 09:51:00|2785.12|2785.12|2785.22|2785.22|2785.22|2785.22|2785.12|2785.12|0
1655977870000|2022-06-23 09:51:10|2785.26|2785.26|2785.26|2785.26|2785.26|2785.26|2785.26|2785.26|0
1655977890000|2022-06-23 09:51:30|2785.46|2785.46|2785.53|2785.53|2785.53|2785.53|2785.46|2785.46|0
1655977900000|2022-06-23 09:51:40|2785.4|2785.4|2785.4|2785.4|2785.4|2785.4|2785.4|2785.4|0
1655977910000|2022-06-23 09:51:50|2785.35|2785.35|2785.26|2785.26|2785.35|2785.35|2785.26|2785.26|0
1655977920000|2022-06-23 09:52:00|2785.43|2785.43|2785.43|2785.43|2785.43|2785.43|2785.43|2785.43|0
1655977930000|2022-06-23 09:52:10|2785.53|2785.53|2785.59|2785.59|2785.59|2785.59|2785.53|2785.53|0
1655977940000|2022-06-23 09:52:20|2785.97|2785.97|2785.84|2785.84|2785.97|2785.97|2785.84|2785.84|0
1655977950000|2022-06-23 09:52:30|2785.88|2785.88|2785.88|2785.88|2785.88|2785.88|2785.88|2785.88|0
1655978000000|2022-06-23 09:53:20|2785.98|2785.98|2786.03|2786.03|2786.03|2786.03|2785.98|2785.98|0
1655978040000|2022-06-23 09:54:00|2785.99|2785.99|2786.05|2786.05|2786.05|2786.05|2785.99|2785.99|0
1655978050000|2022-06-23 09:54:10|2786.18|2786.18|2786.18|2786.18|2786.18|2786.18|2786.18|2786.18|0
1655978060000|2022-06-23 09:54:20|2786.03|2786.03|2786.03|2786.03|2786.03|2786.03|2786.03|2786.03|0
1655978090000|2022-06-23 09:54:50|2786.18|2786.18|2786.25|2786.25|2786.25|2786.25|2786.18|2786.18|0
1655978130000|2022-06-23 09:55:30|2786.38|2786.38|2786.38|2786.38|2786.38|2786.38|2786.38|2786.38|0
1655978140000|2022-06-23 09:55:40|2786.5|2786.5|2786.6|2786.6|2786.6|2786.6|2786.5|2786.5|0
1655978160000|2022-06-23 09:56:00|2786.67|2786.67|2786.67|2786.67|2786.67|2786.67|2786.67|2786.67|0
1655978180000|2022-06-23 09:56:20|2786.57|2786.57|2786.81|2786.81|2786.81|2786.81|2786.57|2786.57|0
1655978200000|2022-06-23 09:56:40|2786.94|2786.94|2786.94|2786.94|2786.94|2786.94|2786.94|2786.94|0
1655978210000|2022-06-23 09:56:50|2787.01|2787.01|2787.01|2787.01|2787.01|2787.01|2787.01|2787.01|0
1655978220000|2022-06-23 09:57:00|2787.16|2787.16|2787.99|2787.99|2787.99|2787.99|2787.16|2787.16|0
1655978230000|2022-06-23 09:57:10|2788.32|2788.32|2788.32|2788.32|2788.32|2788.32|2788.32|2788.32|0
1655978270000|2022-06-23 09:57:50|2788.23|2788.23|2788.47|2788.47|2788.47|2788.47|2788.23|2788.23|0
1655978350000|2022-06-23 09:59:10|2788.4|2788.4|2788.09|2788.09|2788.4|2788.4|2788.09|2788.09|0
1655978380000|2022-06-23 09:59:40|2787.96|2787.96|2788.09|2788.09|2788.09|2788.09|2787.96|2787.96|0
1655978390000|2022-06-23 09:59:50|2787.89|2787.89|2787.55|2787.55|2787.89|2787.89|2787.55|2787.55|0
1655978400000|2022-06-23 10:00:00|2787.44|2787.44|2787.44|2787.44|2787.44|2787.44|2787.44|2787.44|0
1655978410000|2022-06-23 10:00:10|2787.07|2787.07|2786.82|2786.82|2787.07|2787.07|2786.82|2786.82|0
1655978420000|2022-06-23 10:00:20|2786.67|2786.67|2786.57|2786.57|2786.67|2786.67|2786.57|2786.57|0
1655978450000|2022-06-23 10:00:50|2786.66|2786.66|2786.66|2786.66|2786.66|2786.66|2786.66|2786.66|0
1655978460000|2022-06-23 10:01:00|2786.91|2786.91|2786.91|2786.91|2786.91|2786.91|2786.91|2786.91|0
1655978470000|2022-06-23 10:01:10|2786.81|2786.81|2786.68|2786.68|2786.81|2786.81|2786.68|2786.68|0
1655978500000|2022-06-23 10:01:40|2786.55|2786.55|2786.67|2786.67|2786.67|2786.67|2786.55|2786.55|0
1655978510000|2022-06-23 10:01:50|2786.63|2786.63|2786.67|2786.67|2786.67|2786.67|2786.63|2786.63|0
1655978520000|2022-06-23 10:02:00|2786.72|2786.72|2786.72|2786.72|2786.72|2786.72|2786.72|2786.72|0
1655978530000|2022-06-23 10:02:10|2786.67|2786.67|2786.67|2786.67|2786.67|2786.67|2786.67|2786.67|0
1655978540000|2022-06-23 10:02:20|2786.79|2786.79|2786.79|2786.79|2786.79|2786.79|2786.79|2786.79|0
1655978550000|2022-06-23 10:02:30|2786.47|2786.47|2786.47|2786.47|2786.47|2786.47|2786.47|2786.47|0
1655978570000|2022-06-23 10:02:50|2786.59|2786.59|2786.59|2786.59|2786.59|2786.59|2786.59|2786.59|0
1655978580000|2022-06-23 10:03:00|2786.72|2786.72|2786.53|2786.53|2786.72|2786.72|2786.53|2786.53|0
1655978590000|2022-06-23 10:03:10|2786.43|2786.43|2786.3|2786.3|2786.43|2786.43|2786.3|2786.3|0
1655978600000|2022-06-23 10:03:20|2786.14|2786.14|2786.06|2786.06|2786.14|2786.14|2786.06|2786.06|0
1655978610000|2022-06-23 10:03:30|2785.92|2785.92|2786.02|2786.02|2786.02|2786.02|2785.92|2785.92|0
1655978630000|2022-06-23 10:03:50|2785.63|2785.63|2785.63|2785.63|2785.63|2785.63|2785.63|2785.63|0
1655978640000|2022-06-23 10:04:00|2785.68|2785.68|2785.68|2785.68|2785.68|2785.68|2785.68|2785.68|0
1655978680000|2022-06-23 10:04:40|2785.75|2785.75|2785.75|2785.75|2785.75|2785.75|2785.75|2785.75|0
1655978710000|2022-06-23 10:05:10|2785.9|2785.9|2786|2786|2786|2786|2785.9|2785.9|0
1655978720000|2022-06-23 10:05:20|2786.07|2786.07|2786.2|2786.2|2786.2|2786.2|2786.07|2786.07|0
1655978730000|2022-06-23 10:05:30|2786.24|2786.24|2786.24|2786.24|2786.24|2786.24|2786.24|2786.24|0
1655978740000|2022-06-23 10:05:40|2786.35|2786.35|2786.44|2786.44|2786.44|2786.44|2786.22|2786.22|0
1655978750000|2022-06-23 10:05:50|2786.57|2786.57|2786.57|2786.57|2786.57|2786.57|2786.57|2786.57|0
1655978760000|2022-06-23 10:06:00|2786.61|2786.61|2786.66|2786.66|2786.66|2786.66|2786.61|2786.61|0
1655978780000|2022-06-23 10:06:20|2786.7|2786.7|2786.7|2786.7|2786.7|2786.7|2786.7|2786.7|0
1655978790000|2022-06-23 10:06:30|2787.08|2787.08|2786.95|2786.95|2787.08|2787.08|2786.83|2786.83|0
1655978820000|2022-06-23 10:07:00|2786.83|2786.83|2786.83|2786.83|2786.83|2786.83|2786.83|2786.83|0
1655978830000|2022-06-23 10:07:10|2787.27|2787.27|2787.76|2787.76|2787.86|2787.86|2787.27|2787.27|0
1655978880000|2022-06-23 10:08:00|2787.8|2787.8|2787.8|2787.8|2787.8|2787.8|2787.8|2787.8|0
1655978900000|2022-06-23 10:08:20|2787.87|2787.87|2788.09|2788.09|2788.09|2788.09|2787.87|2787.87|0
1655978910000|2022-06-23 10:08:30|2787.77|2787.77|2787.81|2787.81|2787.81|2787.81|2787.77|2787.77|0
1655978930000|2022-06-23 10:08:50|2787.77|2787.77|2787.77|2787.77|2787.77|2787.77|2787.77|2787.77|0
1655978940000|2022-06-23 10:09:00|2787.9|2787.9|2787.9|2787.9|2787.9|2787.9|2787.9|2787.9|0
1655978960000|2022-06-23 10:09:20|2787.75|2787.75|2787.75|2787.75|2787.75|2787.75|2787.75|2787.75|0
1655978970000|2022-06-23 10:09:30|2787.71|2787.71|2787.09|2787.09|2787.71|2787.71|2787.09|2787.09|0
1655979000000|2022-06-23 10:10:00|2787.02|2787.02|2787.02|2787.02|2787.02|2787.02|2787.02|2787.02|0
1655979020000|2022-06-23 10:10:20|2786.8|2786.8|2786.87|2786.87|2786.87|2786.87|2786.8|2786.8|0
1655979030000|2022-06-23 10:10:30|2786.75|2786.75|2786.75|2786.75|2786.75|2786.75|2786.75|2786.75|0
1655979040000|2022-06-23 10:10:40|2786.37|2786.37|2786.37|2786.37|2786.37|2786.37|2786.37|2786.37|0
1655979050000|2022-06-23 10:10:50|2786.48|2786.48|2786.53|2786.53|2786.53|2786.53|2786.48|2786.48|0
1655979080000|2022-06-23 10:11:20|2786.95|2786.95|2786.91|2786.91|2786.95|2786.95|2786.91|2786.91|0
1655979090000|2022-06-23 10:11:30|2787.03|2787.03|2787.03|2787.03|2787.03|2787.03|2787.03|2787.03|0
1655979120000|2022-06-23 10:12:00|2786.98|2786.98|2786.95|2786.95|2787.08|2787.08|2786.95|2786.95|0
1655979170000|2022-06-23 10:12:50|2786.7|2786.7|2786.7|2786.7|2786.7|2786.7|2786.7|2786.7|0
1655979180000|2022-06-23 10:13:00|2786.92|2786.92|2787.36|2787.36|2787.36|2787.36|2786.92|2786.92|0
1655979210000|2022-06-23 10:13:30|2787.46|2787.46|2787.46|2787.46|2787.46|2787.46|2787.46|2787.46|0
1655979220000|2022-06-23 10:13:40|2787.53|2787.53|2787.53|2787.53|2787.53|2787.53|2787.53|2787.53|0
1655979230000|2022-06-23 10:13:50|2787.39|2787.39|2787.39|2787.39|2787.39|2787.39|2787.39|2787.39|0
1655979250000|2022-06-23 10:14:10|2787.28|2787.28|2787.28|2787.28|2787.28|2787.28|2787.28|2787.28|0
1655979260000|2022-06-23 10:14:20|2787.18|2787.18|2787.28|2787.28|2787.28|2787.28|2787.18|2787.18|0
1655979280000|2022-06-23 10:14:40|2787.17|2787.17|2787.17|2787.17|2787.17|2787.17|2787.17|2787.17|0
1655979300000|2022-06-23 10:15:00|2787.4|2787.4|2787.69|2787.69|2787.69|2787.69|2787.4|2787.4|0
1655979310000|2022-06-23 10:15:10|2787.79|2787.79|2787.79|2787.79|2787.79|2787.79|2787.79|2787.79|0
1655979320000|2022-06-23 10:15:20|2787.7|2787.7|2787.7|2787.7|2787.7|2787.7|2787.7|2787.7|0
1655979330000|2022-06-23 10:15:30|2787.78|2787.78|2788.19|2788.19|2788.19|2788.19|2787.78|2787.78|0
1655979340000|2022-06-23 10:15:40|2788.21|2788.21|2788.27|2788.27|2788.27|2788.27|2788.19|2788.19|0
1655979420000|2022-06-23 10:17:00|2788.34|2788.34|2789.54|2789.54|2789.54|2789.54|2788.34|2788.34|0
1655979430000|2022-06-23 10:17:10|2789.48|2789.48|2789.46|2789.46|2789.56|2789.56|2789.46|2789.46|0
1655979440000|2022-06-23 10:17:20|2789.79|2789.79|2789.79|2789.79|2789.79|2789.79|2789.79|2789.79|0
1655979450000|2022-06-23 10:17:30|2789.69|2789.69|2789.62|2789.62|2789.69|2789.69|2789.59|2789.59|0
1655979470000|2022-06-23 10:17:50|2789.67|2789.67|2789.67|2789.67|2789.67|2789.67|2789.67|2789.67|0
1655979490000|2022-06-23 10:18:10|2789.58|2789.58|2789.58|2789.58|2789.58|2789.58|2789.58|2789.58|0
1655979510000|2022-06-23 10:18:30|2789.6|2789.6|2789.45|2789.45|2789.6|2789.6|2789.45|2789.45|0
1655979520000|2022-06-23 10:18:40|2788.83|2788.83|2788.7|2788.7|2788.83|2788.83|2788.7|2788.7|0
1655979570000|2022-06-23 10:19:30|2788.47|2788.47|2788.47|2788.47|2788.47|2788.47|2788.47|2788.47|0
1655979590000|2022-06-23 10:19:50|2788.24|2788.24|2786.51|2786.51|2788.24|2788.24|2786.51|2786.51|0
1655979600000|2022-06-23 10:20:00|2786.48|2786.48|2785.86|2785.86|2786.48|2786.48|2785.86|2785.86|0
1655979610000|2022-06-23 10:20:10|2785.79|2785.79|2784.17|2784.17|2785.79|2785.79|2784.17|2784.17|0
1655979620000|2022-06-23 10:20:20|2784.05|2784.05|2783.95|2783.95|2784.05|2784.05|2783.95|2783.95|0
1655979630000|2022-06-23 10:20:30|2784.45|2784.45|2784.45|2784.45|2784.45|2784.45|2784.45|2784.45|0
1655979660000|2022-06-23 10:21:00|2784.38|2784.38|2784.31|2784.31|2784.38|2784.38|2784.31|2784.31|0
1655979710000|2022-06-23 10:21:50|2783.99|2783.99|2783.99|2783.99|2783.99|2783.99|2783.99|2783.99|0
1655979720000|2022-06-23 10:22:00|2784.08|2784.08|2783.71|2783.71|2784.08|2784.08|2783.71|2783.71|0
1655979730000|2022-06-23 10:22:10|2783.8|2783.8|2783.87|2783.87|2783.87|2783.87|2783.8|2783.8|0
1655979740000|2022-06-23 10:22:20|2783.77|2783.77|2783.7|2783.7|2783.77|2783.77|2783.7|2783.7|0
1655979780000|2022-06-23 10:23:00|2783.82|2783.82|2784.36|2784.36|2784.36|2784.36|2783.82|2783.82|0
1655979790000|2022-06-23 10:23:10|2784.4|2784.4|2784.47|2784.47|2784.47|2784.47|2784.4|2784.4|0
1655979810000|2022-06-23 10:23:30|2784.69|2784.69|2784.94|2784.94|2784.94|2784.94|2784.69|2784.69|0
1655979850000|2022-06-23 10:24:10|2785.01|2785.01|2785.01|2785.01|2785.01|2785.01|2785.01|2785.01|0
1655979870000|2022-06-23 10:24:30|2784.92|2784.92|2784.92|2784.92|2784.92|2784.92|2784.92|2784.92|0
1655979890000|2022-06-23 10:24:50|2785.04|2785.04|2785.04|2785.04|2785.04|2785.04|2785.04|2785.04|0
1655979900000|2022-06-23 10:25:00|2785.34|2785.34|2785.41|2785.41|2785.41|2785.41|2785.34|2785.34|0
1655979920000|2022-06-23 10:25:20|2785.54|2785.54|2785.54|2785.54|2785.54|2785.54|2785.54|2785.54|0
1655979970000|2022-06-23 10:26:10|2785.41|2785.41|2785.48|2785.48|2785.51|2785.51|2785.41|2785.41|0
1655979990000|2022-06-23 10:26:30|2785.52|2785.52|2785.47|2785.47|2785.52|2785.52|2785.47|2785.47|0
1655980020000|2022-06-23 10:27:00|2785.63|2785.63|2785.63|2785.63|2785.63|2785.63|2785.63|2785.63|0
1655980030000|2022-06-23 10:27:10|2785.67|2785.67|2785.67|2785.67|2785.67|2785.67|2785.67|2785.67|0
1655980040000|2022-06-23 10:27:20|2785.43|2785.43|2785.43|2785.43|2785.43|2785.43|2785.43|2785.43|0
1655980050000|2022-06-23 10:27:30|2785.46|2785.46|2785.63|2785.63|2785.63|2785.63|2785.46|2785.46|0
1655980070000|2022-06-23 10:27:50|2785.5|2785.5|2785.47|2785.47|2785.5|2785.5|2785.47|2785.47|0
1655980080000|2022-06-23 10:28:00|2785.49|2785.49|2785.56|2785.56|2785.56|2785.56|2785.49|2785.49|0
1655980090000|2022-06-23 10:28:10|2785.81|2785.81|2785.81|2785.81|2785.81|2785.81|2785.81|2785.81|0
1655980100000|2022-06-23 10:28:20|2785.9|2785.9|2786.46|2786.46|2786.46|2786.46|2785.9|2785.9|0
1655980130000|2022-06-23 10:28:50|2787.2|2787.2|2787.2|2787.2|2787.2|2787.2|2787.2|2787.2|0
1655980140000|2022-06-23 10:29:00|2787.35|2787.35|2787.35|2787.35|2787.35|2787.35|2787.35|2787.35|0
1655980150000|2022-06-23 10:29:10|2787.23|2787.23|2787.18|2787.18|2787.23|2787.23|2787.18|2787.18|0
1655980160000|2022-06-23 10:29:20|2787.14|2787.14|2787.14|2787.14|2787.14|2787.14|2787.14|2787.14|0
1655980180000|2022-06-23 10:29:40|2787.23|2787.23|2787.23|2787.23|2787.23|2787.23|2787.23|2787.23|0
1655980190000|2022-06-23 10:29:50|2787.52|2787.52|2787.52|2787.52|2787.52|2787.52|2787.52|2787.52|0
1655980200000|2022-06-23 10:30:00|2787.59|2787.59|2788.05|2788.05|2788.05|2788.05|2787.59|2787.59|0
1655980210000|2022-06-23 10:30:10|2788.14|2788.14|2788.14|2788.14|2788.14|2788.14|2788.14|2788.14|0
1655980220000|2022-06-23 10:30:20|2788.24|2788.24|2788.3|2788.3|2788.35|2788.35|2788.24|2788.24|0
1655980230000|2022-06-23 10:30:30|2788.25|2788.25|2787.49|2787.49|2788.25|2788.25|2787.49|2787.49|0
1655980240000|2022-06-23 10:30:40|2787.39|2787.39|2787.31|2787.31|2787.39|2787.39|2787.31|2787.31|0
1655980250000|2022-06-23 10:30:50|2787.22|2787.22|2787.22|2787.22|2787.22|2787.22|2787.22|2787.22|0
1655980270000|2022-06-23 10:31:10|2787.14|2787.14|2787.15|2787.15|2787.22|2787.22|2787.14|2787.14|0
1655980280000|2022-06-23 10:31:20|2787.03|2787.03|2787.03|2787.03|2787.03|2787.03|2787.03|2787.03|0
1655980320000|2022-06-23 10:32:00|2787.18|2787.18|2787.18|2787.18|2787.18|2787.18|2787.18|2787.18|0
1655980360000|2022-06-23 10:32:40|2787.55|2787.55|2788.07|2788.07|2788.07|2788.07|2787.55|2787.55|0
1655980380000|2022-06-23 10:33:00|2788.19|2788.19|2788.19|2788.19|2788.19|2788.19|2788.19|2788.19|0
1655980390000|2022-06-23 10:33:10|2788.27|2788.27|2788.27|2788.27|2788.27|2788.27|2788.27|2788.27|0
1655980400000|2022-06-23 10:33:20|2788.33|2788.33|2788.43|2788.43|2788.43|2788.43|2788.33|2788.33|0
1655980450000|2022-06-23 10:34:10|2788.5|2788.5|2788.5|2788.5|2788.5|2788.5|2788.5|2788.5|0
1655980460000|2022-06-23 10:34:20|2788.75|2788.75|2788.75|2788.75|2788.75|2788.75|2788.75|2788.75|0
1655980470000|2022-06-23 10:34:30|2788.9|2788.9|2788.9|2788.9|2788.9|2788.9|2788.9|2788.9|0
1655980490000|2022-06-23 10:34:50|2788.88|2788.88|2788.88|2788.88|2788.88|2788.88|2788.88|2788.88|0
1655980500000|2022-06-23 10:35:00|2789.06|2789.06|2789.06|2789.06|2789.06|2789.06|2789.06|2789.06|0
1655980560000|2022-06-23 10:36:00|2788.98|2788.98|2788.93|2788.93|2788.98|2788.98|2788.93|2788.93|0
1655980580000|2022-06-23 10:36:20|2788.98|2788.98|2788.98|2788.98|2788.98|2788.98|2788.98|2788.98|0
1655980590000|2022-06-23 10:36:30|2789.03|2789.03|2789.64|2789.64|2789.66|2789.66|2789.03|2789.03|0
1655980600000|2022-06-23 10:36:40|2789.57|2789.57|2789.57|2789.57|2789.57|2789.57|2789.57|2789.57|0
1655980620000|2022-06-23 10:37:00|2789.52|2789.52|2789.49|2789.49|2789.52|2789.52|2789.41|2789.41|0
1655980640000|2022-06-23 10:37:20|2789.38|2789.38|2789.29|2789.29|2789.38|2789.38|2789.29|2789.29|0
1655980670000|2022-06-23 10:37:50|2789.33|2789.33|2789.33|2789.33|2789.33|2789.33|2789.33|2789.33|0
1655980680000|2022-06-23 10:38:00|2789.41|2789.41|2789.41|2789.41|2789.41|2789.41|2789.41|2789.41|0
1655980760000|2022-06-23 10:39:20|2789.26|2789.26|2789.26|2789.26|2789.26|2789.26|2789.26|2789.26|0
1655980790000|2022-06-23 10:39:50|2788.52|2788.52|2788.52|2788.52|2788.52|2788.52|2788.52|2788.52|0
1655980810000|2022-06-23 10:40:10|2788.45|2788.45|2788.45|2788.45|2788.45|2788.45|2788.45|2788.45|0
1655980850000|2022-06-23 10:40:50|2788.3|2788.3|2787.67|2787.67|2788.3|2788.3|2787.67|2787.67|0
1655980860000|2022-06-23 10:41:00|2787.82|2787.82|2787.92|2787.92|2787.92|2787.92|2787.82|2787.82|0
1655980890000|2022-06-23 10:41:30|2787.97|2787.97|2787.86|2787.86|2787.97|2787.97|2787.86|2787.86|0
1655980900000|2022-06-23 10:41:40|2787.71|2787.71|2787.71|2787.71|2787.71|2787.71|2787.71|2787.71|0
1655980910000|2022-06-23 10:41:50|2787.64|2787.64|2787.64|2787.64|2787.64|2787.64|2787.64|2787.64|0
1655980920000|2022-06-23 10:42:00|2787.57|2787.57|2787.57|2787.57|2787.57|2787.57|2787.57|2787.57|0
1655980940000|2022-06-23 10:42:20|2787.07|2787.07|2787.07|2787.07|2787.07|2787.07|2787.07|2787.07|0
1655980980000|2022-06-23 10:43:00|2786.97|2786.97|2786.91|2786.91|2786.97|2786.97|2786.84|2786.84|0
1655981010000|2022-06-23 10:43:30|2786.74|2786.74|2786.8|2786.8|2786.8|2786.8|2786.74|2786.74|0
1655981030000|2022-06-23 10:43:50|2787.02|2787.02|2787.11|2787.11|2787.11|2787.11|2787.02|2787.02|0
1655981040000|2022-06-23 10:44:00|2787.2|2787.2|2787.28|2787.28|2787.28|2787.28|2787.2|2787.2|0
1655981050000|2022-06-23 10:44:10|2787.23|2787.23|2787.33|2787.33|2787.33|2787.33|2787.23|2787.23|0
1655981060000|2022-06-23 10:44:20|2787.45|2787.45|2788.06|2788.06|2788.06|2788.06|2787.45|2787.45|0
1655981090000|2022-06-23 10:44:50|2787.98|2787.98|2788.07|2788.07|2788.07|2788.07|2787.98|2787.98|0
1655981100000|2022-06-23 10:45:00|2788.39|2788.39|2789.87|2789.87|2789.9|2789.9|2788.39|2788.39|0
1655981110000|2022-06-23 10:45:10|2789.96|2789.96|2789.96|2789.96|2789.96|2789.96|2789.96|2789.96|0
1655981120000|2022-06-23 10:45:20|2790|2790|2790|2790|2790|2790|2790|2790|0
1655981160000|2022-06-23 10:46:00|2789.94|2789.94|2789.94|2789.94|2789.94|2789.94|2789.94|2789.94|0
1655981170000|2022-06-23 10:46:10|2790|2790|2790|2790|2790.07|2790.07|2790|2790|0
1655981180000|2022-06-23 10:46:20|2790.17|2790.17|2791.07|2791.07|2791.07|2791.07|2790|2790|0
1655981190000|2022-06-23 10:46:30|2791.13|2791.13|2791.13|2791.13|2791.13|2791.13|2791.13|2791.13|0
1655981200000|2022-06-23 10:46:40|2791.38|2791.38|2791.44|2791.44|2791.44|2791.44|2791.38|2791.38|0
1655981210000|2022-06-23 10:46:50|2791.54|2791.54|2791.54|2791.54|2791.54|2791.54|2791.54|2791.54|0
1655981220000|2022-06-23 10:47:00|2791.4|2791.4|2791.4|2791.4|2791.4|2791.4|2791.4|2791.4|0
1655981240000|2022-06-23 10:47:20|2791.56|2791.56|2791.4|2791.4|2791.56|2791.56|2791.4|2791.4|0
1655981250000|2022-06-23 10:47:30|2791.59|2791.59|2791.86|2791.86|2791.86|2791.86|2791.42|2791.42|0
1655981300000|2022-06-23 10:48:20|2792.02|2792.02|2791.86|2791.86|2792.02|2792.02|2791.86|2791.86|0
1655981310000|2022-06-23 10:48:30|2791.93|2791.93|2791.93|2791.93|2791.93|2791.93|2791.93|2791.93|0
1655981340000|2022-06-23 10:49:00|2792.17|2792.17|2792.17|2792.17|2792.17|2792.17|2792.17|2792.17|0
1655981350000|2022-06-23 10:49:10|2792.22|2792.22|2792.22|2792.22|2792.22|2792.22|2792.22|2792.22|0
1655981360000|2022-06-23 10:49:20|2792.43|2792.43|2793.3|2793.3|2793.3|2793.3|2792.43|2792.43|0
1655981370000|2022-06-23 10:49:30|2793.33|2793.33|2793.33|2793.33|2793.33|2793.33|2793.33|2793.33|0
1655981380000|2022-06-23 10:49:40|2793.4|2793.4|2793.4|2793.4|2793.4|2793.4|2793.4|2793.4|0
1655981390000|2022-06-23 10:49:50|2793.5|2793.5|2793.68|2793.68|2793.79|2793.79|2793.5|2793.5|0
1655981400000|2022-06-23 10:50:00|2793.91|2793.91|2794.73|2794.73|2794.73|2794.73|2793.91|2793.91|0
1655981410000|2022-06-23 10:50:10|2794.66|2794.66|2794.73|2794.73|2794.73|2794.73|2794.66|2794.66|0
1655981440000|2022-06-23 10:50:40|2794.89|2794.89|2794.73|2794.73|2794.89|2794.89|2794.73|2794.73|0
1655981450000|2022-06-23 10:50:50|2794.87|2794.87|2794.87|2794.87|2794.87|2794.87|2794.87|2794.87|0
1655981470000|2022-06-23 10:51:10|2794.94|2794.94|2795.19|2795.19|2795.19|2795.19|2794.94|2794.94|0
1655981480000|2022-06-23 10:51:20|2795.13|2795.13|2795.5|2795.5|2795.5|2795.5|2795.13|2795.13|0
1655981490000|2022-06-23 10:51:30|2795.36|2795.36|2795.58|2795.58|2795.58|2795.58|2795.36|2795.36|0
1655981500000|2022-06-23 10:51:40|2795.53|2795.53|2795.44|2795.44|2795.53|2795.53|2795.44|2795.44|0
1655981510000|2022-06-23 10:51:50|2795.51|2795.51|2795.51|2795.51|2795.51|2795.51|2795.3|2795.3|0
1655981520000|2022-06-23 10:52:00|2795.35|2795.35|2795.51|2795.51|2795.51|2795.51|2795.35|2795.35|0
1655981530000|2022-06-23 10:52:10|2795.37|2795.37|2795.15|2795.15|2795.37|2795.37|2795.15|2795.15|0
1655981540000|2022-06-23 10:52:20|2795.3|2795.3|2795.3|2795.3|2795.3|2795.3|2795.3|2795.3|0
1655981550000|2022-06-23 10:52:30|2795.35|2795.35|2795.35|2795.35|2795.35|2795.35|2795.35|2795.35|0
1655981560000|2022-06-23 10:52:40|2795.19|2795.19|2795.23|2795.23|2795.23|2795.23|2795.19|2795.19|0
1655981580000|2022-06-23 10:53:00|2795.14|2795.14|2795.28|2795.28|2795.33|2795.33|2795.14|2795.14|0
1655981590000|2022-06-23 10:53:10|2795.35|2795.35|2795.35|2795.35|2795.35|2795.35|2795.35|2795.35|0
1655981610000|2022-06-23 10:53:30|2795.48|2795.48|2795.41|2795.41|2795.48|2795.48|2795.41|2795.41|0
1655981620000|2022-06-23 10:53:40|2795.24|2795.24|2794.79|2794.79|2795.24|2795.24|2794.79|2794.79|0
1655981640000|2022-06-23 10:54:00|2795.04|2795.04|2795|2795|2795.04|2795.04|2795|2795|0
1655981650000|2022-06-23 10:54:10|2794.88|2794.88|2794.97|2794.97|2794.97|2794.97|2794.88|2794.88|0
1655981690000|2022-06-23 10:54:50|2795.08|2795.08|2795.08|2795.08|2795.08|2795.08|2795.08|2795.08|0
1655981700000|2022-06-23 10:55:00|2794.98|2794.98|2794.83|2794.83|2794.98|2794.98|2794.83|2794.83|0
1655981730000|2022-06-23 10:55:30|2794.96|2794.96|2794.96|2794.96|2794.96|2794.96|2794.96|2794.96|0
1655981740000|2022-06-23 10:55:40|2795.05|2795.05|2795.05|2795.05|2795.05|2795.05|2795.05|2795.05|0
1655981750000|2022-06-23 10:55:50|2794.72|2794.72|2794.72|2794.72|2794.72|2794.72|2794.72|2794.72|0
1655981760000|2022-06-23 10:56:00|2794.67|2794.67|2794.51|2794.51|2794.67|2794.67|2794.46|2794.46|0
1655981770000|2022-06-23 10:56:10|2794.67|2794.67|2794.63|2794.63|2794.67|2794.67|2794.61|2794.61|0
1655981820000|2022-06-23 10:57:00|2794.48|2794.48|2794.41|2794.41|2794.48|2794.48|2794.41|2794.41|0
1655981830000|2022-06-23 10:57:10|2794.31|2794.31|2794.31|2794.31|2794.31|2794.31|2794.31|2794.31|0
1655981840000|2022-06-23 10:57:20|2794.44|2794.44|2794.44|2794.44|2794.44|2794.44|2794.44|2794.44|0
1655981930000|2022-06-23 10:58:50|2794.34|2794.34|2794.34|2794.34|2794.34|2794.34|2794.34|2794.34|0
1655981950000|2022-06-23 10:59:10|2794.2|2794.2|2794.21|2794.21|2794.21|2794.21|2794.06|2794.06|0
1655981960000|2022-06-23 10:59:20|2794.14|2794.14|2794.14|2794.14|2794.14|2794.14|2794.14|2794.14|0
1655981970000|2022-06-23 10:59:30|2793.89|2793.89|2793.89|2793.89|2793.89|2793.89|2793.89|2793.89|0
1655981980000|2022-06-23 10:59:40|2793.73|2793.73|2793.73|2793.73|2793.73|2793.73|2793.73|2793.73|0
1655981990000|2022-06-23 10:59:50|2793.88|2793.88|2793.19|2793.19|2793.88|2793.88|2792.94|2792.94|0
1655982000000|2022-06-23 11:00:00|2793.11|2793.11|2792.97|2792.97|2793.19|2793.19|2792.97|2792.97|0
1655982010000|2022-06-23 11:00:10|2792.63|2792.63|2792.63|2792.63|2792.63|2792.63|2792.63|2792.63|0
1655982030000|2022-06-23 11:00:30|2792.18|2792.18|2791.77|2791.77|2792.18|2792.18|2791.77|2791.77|0
1655982060000|2022-06-23 11:01:00|2791.52|2791.52|2791.52|2791.52|2791.52|2791.52|2791.52|2791.52|0
1655982070000|2022-06-23 11:01:10|2791.14|2791.14|2791.04|2791.04|2791.14|2791.14|2791.04|2791.04|0
1655982080000|2022-06-23 11:01:20|2791.17|2791.17|2791.46|2791.46|2791.46|2791.46|2790.96|2790.96|0
1655982090000|2022-06-23 11:01:30|2791.41|2791.41|2791.41|2791.41|2791.41|2791.41|2791.41|2791.41|0
1655982100000|2022-06-23 11:01:40|2791.35|2791.35|2791.35|2791.35|2791.35|2791.35|2791.35|2791.35|0
1655982140000|2022-06-23 11:02:20|2790.98|2790.98|2790.68|2790.68|2790.98|2790.98|2790.68|2790.68|0
1655982150000|2022-06-23 11:02:30|2790.77|2790.77|2789.74|2789.74|2790.77|2790.77|2789.74|2789.74|0
1655982160000|2022-06-23 11:02:40|2789.91|2789.91|2789.91|2789.91|2789.91|2789.91|2789.91|2789.91|0
1655982170000|2022-06-23 11:02:50|2789.73|2789.73|2789.73|2789.73|2789.73|2789.73|2789.73|2789.73|0
1655982180000|2022-06-23 11:03:00|2789.78|2789.78|2790.46|2790.46|2790.51|2790.51|2789.78|2789.78|0
1655982190000|2022-06-23 11:03:10|2790.63|2790.63|2790.79|2790.79|2790.79|2790.79|2790.55|2790.55|0
1655982210000|2022-06-23 11:03:30|2791.16|2791.16|2790.92|2790.92|2791.16|2791.16|2790.92|2790.92|0
1655982230000|2022-06-23 11:03:50|2791.05|2791.05|2791.05|2791.05|2791.05|2791.05|2791.05|2791.05|0
1655982240000|2022-06-23 11:04:00|2791.42|2791.42|2791.3|2791.3|2791.42|2791.42|2791.3|2791.3|0
1655982250000|2022-06-23 11:04:10|2791.35|2791.35|2790.98|2790.98|2791.35|2791.35|2790.98|2790.98|0
1655982280000|2022-06-23 11:04:40|2791.27|2791.27|2791.27|2791.27|2791.27|2791.27|2791.27|2791.27|0
1655982290000|2022-06-23 11:04:50|2791.35|2791.35|2791.35|2791.35|2791.35|2791.35|2791.35|2791.35|0
1655982300000|2022-06-23 11:05:00|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|0
1655982360000|2022-06-23 11:06:00|2791.98|2791.98|2791.76|2791.76|2791.98|2791.98|2791.76|2791.76|0
1655982370000|2022-06-23 11:06:10|2791.69|2791.69|2791.69|2791.69|2791.69|2791.69|2791.69|2791.69|0
1655982390000|2022-06-23 11:06:30|2791.94|2791.94|2791.94|2791.94|2791.94|2791.94|2791.94|2791.94|0
1655982410000|2022-06-23 11:06:50|2792.01|2792.01|2792.03|2792.03|2792.08|2792.08|2792.01|2792.01|0
1655982420000|2022-06-23 11:07:00|2792.14|2792.14|2792.14|2792.14|2792.14|2792.14|2792.14|2792.14|0
1655982450000|2022-06-23 11:07:30|2791.97|2791.97|2791.55|2791.55|2791.97|2791.97|2791.55|2791.55|0
1655982460000|2022-06-23 11:07:40|2791.18|2791.18|2791.55|2791.55|2791.55|2791.55|2791.18|2791.18|0
1655982490000|2022-06-23 11:08:10|2791.68|2791.68|2791.68|2791.68|2791.68|2791.68|2791.68|2791.68|0
1655982520000|2022-06-23 11:08:40|2791.78|2791.78|2791.78|2791.78|2791.78|2791.78|2791.78|2791.78|0
1655982540000|2022-06-23 11:09:00|2791.68|2791.68|2791.68|2791.68|2791.68|2791.68|2791.68|2791.68|0
1655982550000|2022-06-23 11:09:10|2791.85|2791.85|2791.94|2791.94|2791.94|2791.94|2791.85|2791.85|0
1655982560000|2022-06-23 11:09:20|2792.05|2792.05|2792.05|2792.05|2792.05|2792.05|2792.05|2792.05|0
1655982590000|2022-06-23 11:09:50|2791.93|2791.93|2791.93|2791.93|2791.93|2791.93|2791.93|2791.93|0
1655982600000|2022-06-23 11:10:00|2791.88|2791.88|2791.83|2791.83|2791.88|2791.88|2791.83|2791.83|0
1655982610000|2022-06-23 11:10:10|2791.66|2791.66|2791.59|2791.59|2791.66|2791.66|2791.59|2791.59|0
1655982660000|2022-06-23 11:11:00|2791.44|2791.44|2791.44|2791.44|2791.44|2791.44|2791.44|2791.44|0
1655982670000|2022-06-23 11:11:10|2791.3|2791.3|2791.3|2791.3|2791.3|2791.3|2791.3|2791.3|0
1655982690000|2022-06-23 11:11:30|2791.15|2791.15|2791.15|2791.15|2791.15|2791.15|2791.15|2791.15|0
1655982700000|2022-06-23 11:11:40|2791.3|2791.3|2791.44|2791.44|2791.44|2791.44|2791.3|2791.3|0
1655982720000|2022-06-23 11:12:00|2791.37|2791.37|2791.37|2791.37|2791.37|2791.37|2791.37|2791.37|0
1655982750000|2022-06-23 11:12:30|2791.44|2791.44|2791.44|2791.44|2791.44|2791.44|2791.44|2791.44|0
1655982780000|2022-06-23 11:13:00|2791.82|2791.82|2791.82|2791.82|2791.82|2791.82|2791.82|2791.82|0
1655982790000|2022-06-23 11:13:10|2791.67|2791.67|2791.15|2791.15|2791.67|2791.67|2791.15|2791.15|0
1655982810000|2022-06-23 11:13:30|2791.09|2791.09|2791.09|2791.09|2791.09|2791.09|2791.09|2791.09|0
1655982820000|2022-06-23 11:13:40|2790.96|2790.96|2790.52|2790.52|2790.96|2790.96|2790.52|2790.52|0
1655982830000|2022-06-23 11:13:50|2790.42|2790.42|2790.2|2790.2|2790.42|2790.42|2790.2|2790.2|0
1655982840000|2022-06-23 11:14:00|2790.12|2790.12|2790.04|2790.04|2790.12|2790.12|2790.04|2790.04|0
1655982850000|2022-06-23 11:14:10|2789.97|2789.97|2789.82|2789.82|2789.97|2789.97|2789.82|2789.82|0
1655982860000|2022-06-23 11:14:20|2789.73|2789.73|2789.73|2789.73|2789.73|2789.73|2789.73|2789.73|0
1655982870000|2022-06-23 11:14:30|2789.85|2789.85|2790.29|2790.29|2790.51|2790.51|2789.85|2789.85|0
1655982890000|2022-06-23 11:14:50|2790.38|2790.38|2790.29|2790.29|2790.38|2790.38|2790.29|2790.29|0
1655982900000|2022-06-23 11:15:00|2790.34|2790.34|2790.34|2790.34|2790.34|2790.34|2790.34|2790.34|0
1655982910000|2022-06-23 11:15:10|2790.22|2790.22|2790.22|2790.22|2790.22|2790.22|2790.22|2790.22|0
1655982930000|2022-06-23 11:15:30|2790.12|2790.12|2790.12|2790.12|2790.12|2790.12|2790.12|2790.12|0
1655982950000|2022-06-23 11:15:50|2790.3|2790.3|2790.44|2790.44|2790.44|2790.44|2790.3|2790.3|0
1655982960000|2022-06-23 11:16:00|2790.53|2790.53|2790.53|2790.53|2790.53|2790.53|2790.53|2790.53|0
1655982990000|2022-06-23 11:16:30|2790.48|2790.48|2790.48|2790.48|2790.48|2790.48|2790.48|2790.48|0
1655983000000|2022-06-23 11:16:40|2790.53|2790.53|2790.53|2790.53|2790.53|2790.53|2790.53|2790.53|0
1655983010000|2022-06-23 11:16:50|2790.62|2790.62|2790.62|2790.62|2790.62|2790.62|2790.62|2790.62|0
1655983020000|2022-06-23 11:17:00|2790.76|2790.76|2790.57|2790.57|2790.76|2790.76|2790.57|2790.57|0
1655983040000|2022-06-23 11:17:20|2790.32|2790.32|2790.25|2790.25|2790.32|2790.32|2790.25|2790.25|0
1655983050000|2022-06-23 11:17:30|2790|2790|2790.1|2790.1|2790.1|2790.1|2790|2790|0
1655983060000|2022-06-23 11:17:40|2789.9|2789.9|2789.85|2789.85|2789.9|2789.9|2789.85|2789.85|0
1655983070000|2022-06-23 11:17:50|2790|2790|2790.15|2790.15|2790.15|2790.15|2790|2790|0
1655983080000|2022-06-23 11:18:00|2790.25|2790.25|2790.25|2790.25|2790.25|2790.25|2790.25|2790.25|0
1655983090000|2022-06-23 11:18:10|2790.06|2790.06|2790.06|2790.06|2790.06|2790.06|2790.06|2790.06|0
1655983100000|2022-06-23 11:18:20|2790.16|2790.16|2790.11|2790.11|2790.16|2790.16|2790.11|2790.11|0
1655983140000|2022-06-23 11:19:00|2790.16|2790.16|2790.16|2790.16|2790.16|2790.16|2790.16|2790.16|0
1655983160000|2022-06-23 11:19:20|2790.18|2790.18|2790.18|2790.18|2790.18|2790.18|2790.18|2790.18|0
1655983180000|2022-06-23 11:19:40|2790.08|2790.08|2790.08|2790.08|2790.08|2790.08|2790.08|2790.08|0
1655983190000|2022-06-23 11:19:50|2789.94|2789.94|2788.42|2788.42|2789.94|2789.94|2788.42|2788.42|0
1655983220000|2022-06-23 11:20:20|2788.5|2788.5|2788.5|2788.5|2788.5|2788.5|2788.5|2788.5|0
1655983230000|2022-06-23 11:20:30|2788.42|2788.42|2788.42|2788.42|2788.42|2788.42|2788.42|2788.42|0
1655983250000|2022-06-23 11:20:50|2788.3|2788.3|2788.3|2788.3|2788.3|2788.3|2788.3|2788.3|0
1655983260000|2022-06-23 11:21:00|2788.42|2788.42|2788.42|2788.42|2788.42|2788.42|2788.42|2788.42|0
1655983270000|2022-06-23 11:21:10|2788.62|2788.62|2788.62|2788.62|2788.62|2788.62|2788.62|2788.62|0
1655983340000|2022-06-23 11:22:20|2788.78|2788.78|2788.78|2788.78|2788.78|2788.78|2788.78|2788.78|0
1655983350000|2022-06-23 11:22:30|2788.71|2788.71|2788.71|2788.71|2788.71|2788.71|2788.71|2788.71|0
1655983360000|2022-06-23 11:22:40|2788.58|2788.58|2788.58|2788.58|2788.58|2788.58|2788.58|2788.58|0
1655983370000|2022-06-23 11:22:50|2788.46|2788.46|2788.46|2788.46|2788.46|2788.46|2788.46|2788.46|0
1655983380000|2022-06-23 11:23:00|2788.37|2788.37|2788.37|2788.37|2788.37|2788.37|2788.37|2788.37|0
1655983450000|2022-06-23 11:24:10|2788.75|2788.75|2788.92|2788.92|2788.92|2788.92|2788.75|2788.75|0
1655983460000|2022-06-23 11:24:20|2788.67|2788.67|2788.72|2788.72|2788.72|2788.72|2788.67|2788.67|0
1655983470000|2022-06-23 11:24:30|2788.53|2788.53|2788.53|2788.53|2788.53|2788.53|2788.53|2788.53|0
1655983480000|2022-06-23 11:24:40|2788.78|2788.78|2788.9|2788.9|2788.9|2788.9|2788.78|2788.78|0
1655983490000|2022-06-23 11:24:50|2788.65|2788.65|2788.65|2788.65|2788.65|2788.65|2788.65|2788.65|0
1655983510000|2022-06-23 11:25:10|2788.73|2788.73|2788.73|2788.73|2788.73|2788.73|2788.73|2788.73|0
1655983560000|2022-06-23 11:26:00|2788.48|2788.48|2788.44|2788.44|2788.48|2788.48|2788.44|2788.44|0
1655983580000|2022-06-23 11:26:20|2788.55|2788.55|2788.55|2788.55|2788.55|2788.55|2788.55|2788.55|0
1655983600000|2022-06-23 11:26:40|2788.51|2788.51|2788.51|2788.51|2788.51|2788.51|2788.51|2788.51|0
1655983620000|2022-06-23 11:27:00|2788.3|2788.3|2788.3|2788.3|2788.3|2788.3|2788.3|2788.3|0
1655983630000|2022-06-23 11:27:10|2788.4|2788.4|2788.4|2788.4|2788.4|2788.4|2788.4|2788.4|0
1655983650000|2022-06-23 11:27:30|2788.45|2788.45|2788.45|2788.45|2788.45|2788.45|2788.45|2788.45|0
1655983660000|2022-06-23 11:27:40|2788.13|2788.13|2788.13|2788.13|2788.13|2788.13|2788.13|2788.13|0
1655983680000|2022-06-23 11:28:00|2788.22|2788.22|2788.05|2788.05|2788.22|2788.22|2788.05|2788.05|0
1655983690000|2022-06-23 11:28:10|2788.15|2788.15|2788.15|2788.15|2788.15|2788.15|2788.15|2788.15|0
1655983700000|2022-06-23 11:28:20|2787.9|2787.9|2788.49|2788.49|2788.49|2788.49|2787.9|2787.9|0
1655983710000|2022-06-23 11:28:30|2788.57|2788.57|2788.57|2788.57|2788.57|2788.57|2788.57|2788.57|0
1655983720000|2022-06-23 11:28:40|2788.73|2788.73|2788.73|2788.73|2788.73|2788.73|2788.73|2788.73|0
1655983740000|2022-06-23 11:29:00|2788.9|2788.9|2788.9|2788.9|2788.9|2788.9|2788.9|2788.9|0
1655983750000|2022-06-23 11:29:10|2788.97|2788.97|2789.74|2789.74|2789.74|2789.74|2788.97|2788.97|0
1655983760000|2022-06-23 11:29:20|2789.65|2789.65|2789.9|2789.9|2789.9|2789.9|2789.65|2789.65|0
1655983770000|2022-06-23 11:29:30|2790.05|2790.05|2790.72|2790.72|2790.72|2790.72|2790.05|2790.05|0
1655983780000|2022-06-23 11:29:40|2790.67|2790.67|2790.67|2790.67|2790.67|2790.67|2790.67|2790.67|0
1655983790000|2022-06-23 11:29:50|2790.6|2790.6|2790.67|2790.67|2790.67|2790.67|2790.6|2790.6|0
1655983800000|2022-06-23 11:30:00|2790.55|2790.55|2790.57|2790.57|2790.71|2790.71|2790.55|2790.55|0
1655983830000|2022-06-23 11:30:30|2790.47|2790.47|2790.47|2790.47|2790.47|2790.47|2790.47|2790.47|0
1655983850000|2022-06-23 11:30:50|2790.64|2790.64|2790.64|2790.64|2790.64|2790.64|2790.64|2790.64|0
1655983870000|2022-06-23 11:31:10|2790.57|2790.57|2790.57|2790.57|2790.57|2790.57|2790.57|2790.57|0
1655983940000|2022-06-23 11:32:20|2790.65|2790.65|2790.65|2790.65|2790.65|2790.65|2790.65|2790.65|0
1655983950000|2022-06-23 11:32:30|2790.46|2790.46|2790.46|2790.46|2790.46|2790.46|2790.46|2790.46|0
1655983960000|2022-06-23 11:32:40|2790.56|2790.56|2790.56|2790.56|2790.56|2790.56|2790.56|2790.56|0
1655983970000|2022-06-23 11:32:50|2790.46|2790.46|2790.46|2790.46|2790.46|2790.46|2790.46|2790.46|0
1655983980000|2022-06-23 11:33:00|2790.56|2790.56|2790.56|2790.56|2790.56|2790.56|2790.56|2790.56|0
1655983990000|2022-06-23 11:33:10|2790.47|2790.47|2790.47|2790.47|2790.47|2790.47|2790.47|2790.47|0
1655984000000|2022-06-23 11:33:20|2790.39|2790.39|2790.48|2790.48|2790.48|2790.48|2790.39|2790.39|0
1655984010000|2022-06-23 11:33:30|2790.5|2790.5|2790.5|2790.5|2790.5|2790.5|2790.5|2790.5|0
1655984020000|2022-06-23 11:33:40|2790.58|2790.58|2791.5|2791.5|2791.5|2791.5|2790.58|2790.58|0
1655984030000|2022-06-23 11:33:50|2791.37|2791.37|2791.37|2791.37|2791.37|2791.37|2791.37|2791.37|0
1655984060000|2022-06-23 11:34:20|2791.47|2791.47|2791.36|2791.36|2791.47|2791.47|2791.36|2791.36|0
1655984100000|2022-06-23 11:35:00|2791.45|2791.45|2791.54|2791.54|2791.54|2791.54|2791.45|2791.45|0
1655984130000|2022-06-23 11:35:30|2791.58|2791.58|2791.63|2791.63|2791.63|2791.63|2791.58|2791.58|0
1655984140000|2022-06-23 11:35:40|2791.43|2791.43|2790.83|2790.83|2791.43|2791.43|2790.83|2790.83|0
1655984160000|2022-06-23 11:36:00|2790.78|2790.78|2790.78|2790.78|2790.78|2790.78|2790.78|2790.78|0
1655984180000|2022-06-23 11:36:20|2790.75|2790.75|2790.92|2790.92|2790.92|2790.92|2790.75|2790.75|0
1655984190000|2022-06-23 11:36:30|2790.8|2790.8|2790.92|2790.92|2790.92|2790.92|2790.8|2790.8|0
1655984200000|2022-06-23 11:36:40|2790.84|2790.84|2790.84|2790.84|2790.84|2790.84|2790.84|2790.84|0
1655984230000|2022-06-23 11:37:10|2790.61|2790.61|2790.61|2790.61|2790.61|2790.61|2790.61|2790.61|0
1655984240000|2022-06-23 11:37:20|2790.39|2790.39|2790.02|2790.02|2790.39|2790.39|2790.02|2790.02|0
1655984260000|2022-06-23 11:37:40|2790.05|2790.05|2790.13|2790.13|2790.13|2790.13|2790.05|2790.05|0
1655984270000|2022-06-23 11:37:50|2790.03|2790.03|2790.03|2790.03|2790.03|2790.03|2790.03|2790.03|0
1655984280000|2022-06-23 11:38:00|2790.17|2790.17|2790.17|2790.17|2790.17|2790.17|2790.17|2790.17|0
1655984310000|2022-06-23 11:38:30|2790.3|2790.3|2790.3|2790.3|2790.3|2790.3|2790.3|2790.3|0
1655984330000|2022-06-23 11:38:50|2790.4|2790.4|2790.46|2790.46|2790.48|2790.48|2790.4|2790.4|0
1655984340000|2022-06-23 11:39:00|2790.41|2790.41|2790.5|2790.5|2790.5|2790.5|2790.41|2790.41|0
1655984360000|2022-06-23 11:39:20|2790.58|2790.58|2790.5|2790.5|2790.58|2790.58|2790.5|2790.5|0
1655984400000|2022-06-23 11:40:00|2790.25|2790.25|2790.18|2790.18|2790.25|2790.25|2790.18|2790.18|0
1655984410000|2022-06-23 11:40:10|2790.05|2790.05|2790.14|2790.14|2790.14|2790.14|2790.05|2790.05|0
1655984440000|2022-06-23 11:40:40|2790.27|2790.27|2790.03|2790.03|2790.39|2790.39|2790.03|2790.03|0
1655984460000|2022-06-23 11:41:00|2789.86|2789.86|2789.72|2789.72|2789.86|2789.86|2789.65|2789.65|0
1655984470000|2022-06-23 11:41:10|2789.69|2789.69|2789.65|2789.65|2789.69|2789.69|2789.65|2789.65|0
1655984490000|2022-06-23 11:41:30|2789.59|2789.59|2789.52|2789.52|2789.59|2789.59|2789.52|2789.52|0
1655984500000|2022-06-23 11:41:40|2789.42|2789.42|2788.49|2788.49|2789.42|2789.42|2788.49|2788.49|0
1655984510000|2022-06-23 11:41:50|2788.58|2788.58|2788.54|2788.54|2788.58|2788.58|2788.54|2788.54|0
1655984530000|2022-06-23 11:42:10|2788.45|2788.45|2787.35|2787.35|2788.45|2788.45|2786.96|2786.96|0
1655984540000|2022-06-23 11:42:20|2787.48|2787.48|2787.45|2787.45|2787.57|2787.57|2787.32|2787.32|0
1655984550000|2022-06-23 11:42:30|2787.7|2787.7|2787.45|2787.45|2787.7|2787.7|2787.45|2787.45|0
1655984570000|2022-06-23 11:42:50|2787.54|2787.54|2787.54|2787.54|2787.54|2787.54|2787.54|2787.54|0
1655984590000|2022-06-23 11:43:10|2787.63|2787.63|2787.63|2787.63|2787.63|2787.63|2787.63|2787.63|0
1655984600000|2022-06-23 11:43:20|2787.71|2787.71|2787.86|2787.86|2787.86|2787.86|2787.71|2787.71|0
1655984610000|2022-06-23 11:43:30|2787.98|2787.98|2787.98|2787.98|2787.98|2787.98|2787.98|2787.98|0
1655984640000|2022-06-23 11:44:00|2787.87|2787.87|2787.87|2787.87|2787.91|2787.91|2787.87|2787.87|0
1655984650000|2022-06-23 11:44:10|2788.34|2788.34|2788.41|2788.41|2788.41|2788.41|2788.34|2788.34|0
1655984660000|2022-06-23 11:44:20|2788.53|2788.53|2789.17|2789.17|2789.17|2789.17|2788.53|2788.53|0
1655984670000|2022-06-23 11:44:30|2789.26|2789.26|2789.26|2789.26|2789.26|2789.26|2789.26|2789.26|0
1655984680000|2022-06-23 11:44:40|2789.42|2789.42|2789.55|2789.55|2789.55|2789.55|2789.42|2789.42|0
1655984700000|2022-06-23 11:45:00|2789.65|2789.65|2789.78|2789.78|2789.78|2789.78|2789.65|2789.65|0
1655984720000|2022-06-23 11:45:20|2789.85|2789.85|2789.85|2789.85|2789.85|2789.85|2789.85|2789.85|0
1655984780000|2022-06-23 11:46:20|2789.95|2789.95|2789.95|2789.95|2789.95|2789.95|2789.95|2789.95|0
1655984790000|2022-06-23 11:46:30|2790|2790|2790.12|2790.12|2790.12|2790.12|2790|2790|0
1655984820000|2022-06-23 11:47:00|2790.07|2790.07|2790.03|2790.03|2790.07|2790.07|2790.03|2790.03|0
1655984840000|2022-06-23 11:47:20|2790.13|2790.13|2790.13|2790.13|2790.13|2790.13|2790.13|2790.13|0
1655984860000|2022-06-23 11:47:40|2790.2|2790.2|2790.2|2790.2|2790.2|2790.2|2790.2|2790.2|0
1655984890000|2022-06-23 11:48:10|2790.34|2790.34|2790.2|2790.2|2790.34|2790.34|2790.2|2790.2|0
1655984900000|2022-06-23 11:48:20|2790.16|2790.16|2790.35|2790.35|2790.35|2790.35|2790.16|2790.16|0
1655984910000|2022-06-23 11:48:30|2790.45|2790.45|2790.57|2790.57|2790.57|2790.57|2790.45|2790.45|0
1655984940000|2022-06-23 11:49:00|2790.7|2790.7|2790.6|2790.6|2790.7|2790.7|2790.6|2790.6|0
1655984950000|2022-06-23 11:49:10|2790.41|2790.41|2790.29|2790.29|2790.41|2790.41|2790.29|2790.29|0
1655984970000|2022-06-23 11:49:30|2790.23|2790.23|2790.18|2790.18|2790.28|2790.28|2790.18|2790.18|0
1655984980000|2022-06-23 11:49:40|2790.3|2790.3|2790.3|2790.3|2790.3|2790.3|2790.3|2790.3|0
1655984990000|2022-06-23 11:49:50|2790.35|2790.35|2790.35|2790.35|2790.35|2790.35|2790.35|2790.35|0
1655985000000|2022-06-23 11:50:00|2790.17|2790.17|2790.07|2790.07|2790.17|2790.17|2790.07|2790.07|0
1655985010000|2022-06-23 11:50:10|2790.15|2790.15|2789.8|2789.8|2790.15|2790.15|2789.8|2789.8|0
1655985030000|2022-06-23 11:50:30|2789.65|2789.65|2789.65|2789.65|2789.65|2789.65|2789.65|2789.65|0
1655985060000|2022-06-23 11:51:00|2789.77|2789.77|2789.77|2789.77|2789.77|2789.77|2789.77|2789.77|0
1655985070000|2022-06-23 11:51:10|2789.52|2789.52|2789.49|2789.49|2789.59|2789.59|2789.49|2789.49|0
1655985110000|2022-06-23 11:51:50|2789.59|2789.59|2789.59|2789.59|2789.59|2789.59|2789.59|2789.59|0
1655985130000|2022-06-23 11:52:10|2789.5|2789.5|2789.45|2789.45|2789.5|2789.5|2789.45|2789.45|0
1655985140000|2022-06-23 11:52:20|2789.37|2789.37|2789.37|2789.37|2789.37|2789.37|2789.37|2789.37|0
1655985150000|2022-06-23 11:52:30|2789.33|2789.33|2789.4|2789.4|2789.4|2789.4|2789.33|2789.33|0
1655985160000|2022-06-23 11:52:40|2789.24|2789.24|2788.32|2788.32|2789.24|2789.24|2788.32|2788.32|0
1655985180000|2022-06-23 11:53:00|2788.39|2788.39|2788.39|2788.39|2788.39|2788.39|2788.39|2788.39|0
1655985200000|2022-06-23 11:53:20|2788.32|2788.32|2788.18|2788.18|2788.32|2788.32|2788.18|2788.18|0
1655985210000|2022-06-23 11:53:30|2788.03|2788.03|2788.03|2788.03|2788.03|2788.03|2788.03|2788.03|0
1655985220000|2022-06-23 11:53:40|2788.16|2788.16|2788.16|2788.16|2788.16|2788.16|2788.16|2788.16|0
1655985240000|2022-06-23 11:54:00|2788.03|2788.03|2788.03|2788.03|2788.03|2788.03|2788.03|2788.03|0
1655985290000|2022-06-23 11:54:50|2787.94|2787.94|2787.94|2787.94|2787.94|2787.94|2787.94|2787.94|0
1655985330000|2022-06-23 11:55:30|2788.04|2788.04|2788.04|2788.04|2788.04|2788.04|2788.04|2788.04|0
1655985340000|2022-06-23 11:55:40|2787.95|2787.95|2787.95|2787.95|2787.95|2787.95|2787.95|2787.95|0
1655985350000|2022-06-23 11:55:50|2788.11|2788.11|2787.89|2787.89|2788.11|2788.11|2787.89|2787.89|0
1655985360000|2022-06-23 11:56:00|2788.04|2788.04|2788.04|2788.04|2788.04|2788.04|2788.04|2788.04|0
1655985430000|2022-06-23 11:57:10|2787.96|2787.96|2787.96|2787.96|2787.96|2787.96|2787.96|2787.96|0
1655985460000|2022-06-23 11:57:40|2787.71|2787.71|2787.59|2787.59|2787.71|2787.71|2787.59|2787.59|0
1655985470000|2022-06-23 11:57:50|2787.27|2787.27|2787.14|2787.14|2787.51|2787.51|2787.14|2787.14|0
1655985480000|2022-06-23 11:58:00|2787.03|2787.03|2787.03|2787.03|2787.03|2787.03|2787.03|2787.03|0
1655985510000|2022-06-23 11:58:30|2787.16|2787.16|2787.16|2787.16|2787.16|2787.16|2787.16|2787.16|0
1655985530000|2022-06-23 11:58:50|2787.28|2787.28|2787.28|2787.28|2787.28|2787.28|2787.28|2787.28|0
1655985550000|2022-06-23 11:59:10|2787.16|2787.16|2787.06|2787.06|2787.16|2787.16|2787.06|2787.06|0
1655985580000|2022-06-23 11:59:40|2787.19|2787.19|2787.19|2787.19|2787.19|2787.19|2787.19|2787.19|0
1655985590000|2022-06-23 11:59:50|2787.02|2787.02|2786.86|2786.86|2787.02|2787.02|2786.86|2786.86|0
1655985640000|2022-06-23 12:00:40|2786.73|2786.73|2786.73|2786.73|2786.73|2786.73|2786.73|2786.73|0
1655985660000|2022-06-23 12:01:00|2786.64|2786.64|2786.64|2786.64|2786.64|2786.64|2786.64|2786.64|0
1655985670000|2022-06-23 12:01:10|2786.52|2786.52|2786.52|2786.52|2786.52|2786.52|2786.52|2786.52|0
1655985680000|2022-06-23 12:01:20|2786.61|2786.61|2786.61|2786.61|2786.71|2786.71|2786.61|2786.61|0
1655985720000|2022-06-23 12:02:00|2786.74|2786.74|2786.74|2786.74|2786.74|2786.74|2786.74|2786.74|0
1655985730000|2022-06-23 12:02:10|2786.79|2786.79|2786.79|2786.79|2786.79|2786.79|2786.79|2786.79|0
1655985750000|2022-06-23 12:02:30|2786.91|2786.91|2787.56|2787.56|2787.56|2787.56|2786.91|2786.91|0
1655985760000|2022-06-23 12:02:40|2787.68|2787.68|2787.93|2787.93|2787.93|2787.93|2787.68|2787.68|0
1655985780000|2022-06-23 12:03:00|2788.03|2788.03|2788.08|2788.08|2788.08|2788.08|2788.03|2788.03|0
1655985800000|2022-06-23 12:03:20|2787.83|2787.83|2788.33|2788.33|2788.33|2788.33|2787.83|2787.83|0
1655985810000|2022-06-23 12:03:30|2788.18|2788.18|2788.18|2788.18|2788.18|2788.18|2788.18|2788.18|0
1655985820000|2022-06-23 12:03:40|2788.23|2788.23|2788.23|2788.23|2788.23|2788.23|2788.23|2788.23|0
1655985840000|2022-06-23 12:04:00|2788.3|2788.3|2788.3|2788.3|2788.3|2788.3|2788.3|2788.3|0
1655985890000|2022-06-23 12:04:50|2788.37|2788.37|2788.37|2788.37|2788.37|2788.37|2788.37|2788.37|0
1655985900000|2022-06-23 12:05:00|2788.62|2788.62|2788.62|2788.62|2788.62|2788.62|2788.62|2788.62|0
1655985930000|2022-06-23 12:05:30|2788.67|2788.67|2788.82|2788.82|2788.82|2788.82|2788.67|2788.67|0
1655985940000|2022-06-23 12:05:40|2789.03|2789.03|2789.13|2789.13|2789.13|2789.13|2788.96|2788.96|0
1655985950000|2022-06-23 12:05:50|2789.06|2789.06|2789.32|2789.32|2789.32|2789.32|2789.06|2789.06|0
1655985960000|2022-06-23 12:06:00|2789.25|2789.25|2789.35|2789.35|2789.35|2789.35|2789.25|2789.25|0
1655985980000|2022-06-23 12:06:20|2789.26|2789.26|2789.26|2789.26|2789.26|2789.26|2789.26|2789.26|0
1655986030000|2022-06-23 12:07:10|2789.35|2789.35|2789.02|2789.02|2789.35|2789.35|2789.02|2789.02|0
1655986070000|2022-06-23 12:07:50|2788.77|2788.77|2788.77|2788.77|2788.77|2788.77|2788.77|2788.77|0
1655986080000|2022-06-23 12:08:00|2788.73|2788.73|2788.85|2788.85|2788.85|2788.85|2788.73|2788.73|0
1655986130000|2022-06-23 12:08:50|2788.73|2788.73|2788.73|2788.73|2788.73|2788.73|2788.73|2788.73|0
1655986140000|2022-06-23 12:09:00|2788.94|2788.94|2788.94|2788.94|2788.94|2788.94|2788.94|2788.94|0
1655986150000|2022-06-23 12:09:10|2789.11|2789.11|2789.11|2789.11|2789.11|2789.11|2789.11|2789.11|0
1655986200000|2022-06-23 12:10:00|2789.09|2789.09|2789.2|2789.2|2789.2|2789.2|2789.06|2789.06|0
1655986210000|2022-06-23 12:10:10|2789.06|2789.06|2789.06|2789.06|2789.06|2789.06|2789.06|2789.06|0
1655986220000|2022-06-23 12:10:20|2789.13|2789.13|2789.13|2789.13|2789.13|2789.13|2789.13|2789.13|0
1655986230000|2022-06-23 12:10:30|2789.01|2789.01|2789.01|2789.01|2789.01|2789.01|2789.01|2789.01|0
1655986250000|2022-06-23 12:10:50|2788.88|2788.88|2789.01|2789.01|2789.01|2789.01|2788.88|2788.88|0
1655986260000|2022-06-23 12:11:00|2788.68|2788.68|2788.51|2788.51|2788.68|2788.68|2788.51|2788.51|0
1655986270000|2022-06-23 12:11:10|2788.44|2788.44|2788.36|2788.36|2788.44|2788.44|2788.36|2788.36|0
1655986280000|2022-06-23 12:11:20|2788.44|2788.44|2788.51|2788.51|2788.51|2788.51|2788.44|2788.44|0
1655986290000|2022-06-23 12:11:30|2788.61|2788.61|2788.61|2788.61|2788.61|2788.61|2788.61|2788.61|0
1655986300000|2022-06-23 12:11:40|2788.52|2788.52|2788.52|2788.52|2788.52|2788.52|2788.52|2788.52|0
1655986330000|2022-06-23 12:12:10|2788.48|2788.48|2788.48|2788.48|2788.48|2788.48|2788.48|2788.48|0
1655986350000|2022-06-23 12:12:30|2788.52|2788.52|2788.52|2788.52|2788.52|2788.52|2788.52|2788.52|0
1655986380000|2022-06-23 12:13:00|2788.64|2788.64|2788.82|2788.82|2788.82|2788.82|2788.64|2788.64|0
1655986390000|2022-06-23 12:13:10|2789.21|2789.21|2789.28|2789.28|2789.28|2789.28|2789.21|2789.21|0
1655986400000|2022-06-23 12:13:20|2789.36|2789.36|2789.36|2789.36|2789.36|2789.36|2789.36|2789.36|0
1655986420000|2022-06-23 12:13:40|2789.26|2789.26|2789.26|2789.26|2789.26|2789.26|2789.26|2789.26|0
1655986430000|2022-06-23 12:13:50|2789.17|2789.17|2789.17|2789.17|2789.17|2789.17|2789.17|2789.17|0
1655986440000|2022-06-23 12:14:00|2789.1|2789.1|2789.1|2789.1|2789.1|2789.1|2789.1|2789.1|0
1655986450000|2022-06-23 12:14:10|2788.98|2788.98|2788.95|2788.95|2789.04|2789.04|2788.95|2788.95|0
1655986460000|2022-06-23 12:14:20|2788.91|2788.91|2789.08|2789.08|2789.08|2789.08|2788.91|2788.91|0
1655986470000|2022-06-23 12:14:30|2789.25|2789.25|2789.25|2789.25|2789.25|2789.25|2789.25|2789.25|0
1655986480000|2022-06-23 12:14:40|2789.11|2789.11|2789.25|2789.25|2789.25|2789.25|2789.11|2789.11|0
1655986490000|2022-06-23 12:14:50|2789.14|2789.14|2789.14|2789.14|2789.14|2789.14|2789.14|2789.14|0
1655986500000|2022-06-23 12:15:00|2789.02|2789.02|2789.02|2789.02|2789.02|2789.02|2789.02|2789.02|0
1655986510000|2022-06-23 12:15:10|2788.98|2788.98|2788.81|2788.81|2788.98|2788.98|2788.81|2788.81|0
1655986520000|2022-06-23 12:15:20|2788.88|2788.88|2788.6|2788.6|2789.05|2789.05|2788.53|2788.53|0
1655986550000|2022-06-23 12:15:50|2788.41|2788.41|2788.41|2788.41|2788.41|2788.41|2788.41|2788.41|0
1655986560000|2022-06-23 12:16:00|2788.55|2788.55|2788.55|2788.55|2788.55|2788.55|2788.55|2788.55|0
1655986580000|2022-06-23 12:16:20|2788.47|2788.47|2788.47|2788.47|2788.47|2788.47|2788.47|2788.47|0
1655986590000|2022-06-23 12:16:30|2788.34|2788.34|2788.34|2788.34|2788.34|2788.34|2788.34|2788.34|0
1655986610000|2022-06-23 12:16:50|2788.29|2788.29|2788.29|2788.29|2788.29|2788.29|2788.29|2788.29|0
1655986620000|2022-06-23 12:17:00|2788.38|2788.38|2788.38|2788.38|2788.38|2788.38|2788.38|2788.38|0
1655986640000|2022-06-23 12:17:20|2788.45|2788.45|2788.45|2788.45|2788.45|2788.45|2788.45|2788.45|0
1655986660000|2022-06-23 12:17:40|2788.55|2788.55|2788.45|2788.45|2788.55|2788.55|2788.45|2788.45|0
1655986670000|2022-06-23 12:17:50|2788.52|2788.52|2788.59|2788.59|2788.59|2788.59|2788.52|2788.52|0
1655986690000|2022-06-23 12:18:10|2788.66|2788.66|2788.56|2788.56|2788.66|2788.66|2788.56|2788.56|0
1655986700000|2022-06-23 12:18:20|2788.44|2788.44|2788.63|2788.63|2788.63|2788.63|2788.44|2788.44|0
1655986710000|2022-06-23 12:18:30|2788.7|2788.7|2788.78|2788.78|2788.78|2788.78|2788.7|2788.7|0
1655986720000|2022-06-23 12:18:40|2788.91|2788.91|2788.91|2788.91|2788.91|2788.91|2788.91|2788.91|0
1655986770000|2022-06-23 12:19:30|2788.97|2788.97|2788.97|2788.97|2788.97|2788.97|2788.97|2788.97|0
1655986790000|2022-06-23 12:19:50|2788.83|2788.83|2788.83|2788.83|2788.83|2788.83|2788.83|2788.83|0
1655986810000|2022-06-23 12:20:10|2788.95|2788.95|2789.16|2789.16|2789.16|2789.16|2788.83|2788.83|0
1655986830000|2022-06-23 12:20:30|2789.06|2789.06|2788.95|2788.95|2789.06|2789.06|2788.95|2788.95|0
1655986840000|2022-06-23 12:20:40|2788.88|2788.88|2788.88|2788.88|2788.88|2788.88|2788.88|2788.88|0
1655986890000|2022-06-23 12:21:30|2788.79|2788.79|2788.74|2788.74|2788.79|2788.79|2788.74|2788.74|0
1655986910000|2022-06-23 12:21:50|2788.57|2788.57|2788.36|2788.36|2788.57|2788.57|2788.36|2788.36|0
1655986920000|2022-06-23 12:22:00|2788.3|2788.3|2787.63|2787.63|2788.3|2788.3|2787.63|2787.63|0
1655986930000|2022-06-23 12:22:10|2787.6|2787.6|2787.64|2787.64|2787.64|2787.64|2787.49|2787.49|0
1655986950000|2022-06-23 12:22:30|2787.67|2787.67|2787.42|2787.42|2787.67|2787.67|2787.42|2787.42|0
1655986980000|2022-06-23 12:23:00|2787.52|2787.52|2787.47|2787.47|2787.52|2787.52|2787.47|2787.47|0
1655987010000|2022-06-23 12:23:30|2787.59|2787.59|2787.59|2787.59|2787.59|2787.59|2787.59|2787.59|0
1655987050000|2022-06-23 12:24:10|2787.49|2787.49|2787.4|2787.4|2787.49|2787.49|2787.4|2787.4|0
1655987060000|2022-06-23 12:24:20|2787.28|2787.28|2787.03|2787.03|2787.28|2787.28|2787.03|2787.03|0
1655987100000|2022-06-23 12:25:00|2787.05|2787.05|2787.05|2787.05|2787.05|2787.05|2787.05|2787.05|0
1655987110000|2022-06-23 12:25:10|2787.01|2787.01|2787.25|2787.25|2787.25|2787.25|2787.01|2787.01|0
1655987140000|2022-06-23 12:25:40|2787.16|2787.16|2787.28|2787.28|2787.28|2787.28|2787.16|2787.16|0
1655987150000|2022-06-23 12:25:50|2787.03|2787.03|2787.28|2787.28|2787.28|2787.28|2787.03|2787.03|0
1655987170000|2022-06-23 12:26:10|2787.21|2787.21|2787.21|2787.21|2787.21|2787.21|2787.21|2787.21|0
1655987190000|2022-06-23 12:26:30|2787.14|2787.14|2787.14|2787.14|2787.14|2787.14|2787.14|2787.14|0
1655987230000|2022-06-23 12:27:10|2787.07|2787.07|2787.07|2787.07|2787.07|2787.07|2787.07|2787.07|0
1655987270000|2022-06-23 12:27:50|2787.19|2787.19|2786.79|2786.79|2787.19|2787.19|2786.79|2786.79|0
1655987320000|2022-06-23 12:28:40|2786.62|2786.62|2786.66|2786.66|2786.66|2786.66|2786.58|2786.58|0
1655987350000|2022-06-23 12:29:10|2786.54|2786.54|2786.54|2786.54|2786.54|2786.54|2786.54|2786.54|0
1655987380000|2022-06-23 12:29:40|2786.88|2786.88|2786.88|2786.88|2786.88|2786.88|2786.88|2786.88|0
1655987440000|2022-06-23 12:30:40|2786.93|2786.93|2786.93|2786.93|2786.93|2786.93|2786.93|2786.93|0
1655987450000|2022-06-23 12:30:50|2786.68|2786.68|2786.68|2786.68|2786.68|2786.68|2786.68|2786.68|0
1655987470000|2022-06-23 12:31:10|2786.5|2786.5|2786.5|2786.5|2786.5|2786.5|2786.5|2786.5|0
1655987500000|2022-06-23 12:31:40|2785.63|2785.63|2785.34|2785.34|2785.63|2785.63|2785.34|2785.34|0
1655987510000|2022-06-23 12:31:50|2785.24|2785.24|2785.07|2785.07|2785.24|2785.24|2785.07|2785.07|0
1655987520000|2022-06-23 12:32:00|2784.99|2784.99|2784.57|2784.57|2784.99|2784.99|2784.57|2784.57|0
1655987530000|2022-06-23 12:32:10|2784.32|2784.32|2784.76|2784.76|2784.76|2784.76|2784.32|2784.32|0
1655987540000|2022-06-23 12:32:20|2784.68|2784.68|2784.63|2784.63|2784.68|2784.68|2784.63|2784.63|0
1655987550000|2022-06-23 12:32:30|2784.66|2784.66|2784.66|2784.66|2784.66|2784.66|2784.66|2784.66|0
1655987560000|2022-06-23 12:32:40|2784.77|2784.77|2785.05|2785.05|2785.14|2785.14|2784.77|2784.77|0
1655987570000|2022-06-23 12:32:50|2784.97|2784.97|2784.97|2784.97|2784.97|2784.97|2784.97|2784.97|0
1655987580000|2022-06-23 12:33:00|2785.1|2785.1|2784.76|2784.76|2785.1|2785.1|2784.76|2784.76|0
1655987590000|2022-06-23 12:33:10|2784.68|2784.68|2784.68|2784.68|2784.68|2784.68|2784.68|2784.68|0
1655987600000|2022-06-23 12:33:20|2784.73|2784.73|2784.4|2784.4|2784.73|2784.73|2784.4|2784.4|0
1655987650000|2022-06-23 12:34:10|2783.9|2783.9|2783.53|2783.53|2783.9|2783.9|2783.53|2783.53|0
1655987660000|2022-06-23 12:34:20|2783.43|2783.43|2783.22|2783.22|2783.43|2783.43|2783.22|2783.22|0
1655987670000|2022-06-23 12:34:30|2783.1|2783.1|2782.9|2782.9|2783.1|2783.1|2782.9|2782.9|0
1655987680000|2022-06-23 12:34:40|2782.8|2782.8|2782.7|2782.7|2782.8|2782.8|2782.7|2782.7|0
1655987690000|2022-06-23 12:34:50|2782.58|2782.58|2782.58|2782.58|2782.58|2782.58|2782.58|2782.58|0
1655987700000|2022-06-23 12:35:00|2782.34|2782.34|2782.66|2782.66|2782.66|2782.66|2782.34|2782.34|0
1655987710000|2022-06-23 12:35:10|2782.73|2782.73|2782.91|2782.91|2782.91|2782.91|2782.73|2782.73|0
1655987730000|2022-06-23 12:35:30|2782.95|2782.95|2782.88|2782.88|2782.95|2782.95|2782.85|2782.85|0
1655987740000|2022-06-23 12:35:40|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|0
1655987750000|2022-06-23 12:35:50|2782.66|2782.66|2782.61|2782.61|2782.66|2782.66|2782.61|2782.61|0
1655987760000|2022-06-23 12:36:00|2782.69|2782.69|2782.04|2782.04|2782.69|2782.69|2782.04|2782.04|0
1655987770000|2022-06-23 12:36:10|2781.95|2781.95|2781.67|2781.67|2781.95|2781.95|2781.67|2781.67|0
1655987780000|2022-06-23 12:36:20|2781.61|2781.61|2781.61|2781.61|2781.61|2781.61|2781.61|2781.61|0
1655987790000|2022-06-23 12:36:30|2781.65|2781.65|2781.43|2781.43|2781.65|2781.65|2781.43|2781.43|0
1655987800000|2022-06-23 12:36:40|2781.38|2781.38|2781.44|2781.44|2781.44|2781.44|2781.38|2781.38|0
1655987810000|2022-06-23 12:36:50|2781.29|2781.29|2781.29|2781.29|2781.29|2781.29|2781.29|2781.29|0
1655987820000|2022-06-23 12:37:00|2781.17|2781.17|2780.97|2780.97|2781.17|2781.17|2780.97|2780.97|0
1655987850000|2022-06-23 12:37:30|2780.9|2780.9|2780.81|2780.81|2780.94|2780.94|2780.81|2780.81|0
1655987860000|2022-06-23 12:37:40|2780.98|2780.98|2781.02|2781.02|2781.02|2781.02|2780.98|2780.98|0
1655987880000|2022-06-23 12:38:00|2780.85|2780.85|2780.68|2780.68|2780.85|2780.85|2780.68|2780.68|0
1655987890000|2022-06-23 12:38:10|2780.62|2780.62|2780.62|2780.62|2780.62|2780.62|2780.62|2780.62|0
1655987910000|2022-06-23 12:38:30|2780.84|2780.84|2781.1|2781.1|2781.1|2781.1|2780.84|2780.84|0
1655987940000|2022-06-23 12:39:00|2780.98|2780.98|2780.98|2780.98|2780.98|2780.98|2780.98|2780.98|0
1655987960000|2022-06-23 12:39:20|2781.08|2781.08|2781.08|2781.08|2781.08|2781.08|2781.08|2781.08|0
1655987970000|2022-06-23 12:39:30|2781.24|2781.24|2781.24|2781.24|2781.24|2781.24|2781.2|2781.2|0
1655987990000|2022-06-23 12:39:50|2781.29|2781.29|2781.19|2781.19|2781.29|2781.29|2781.19|2781.19|0
1655988000000|2022-06-23 12:40:00|2781.13|2781.13|2781.13|2781.13|2781.13|2781.13|2781.13|2781.13|0
1655988020000|2022-06-23 12:40:20|2781.04|2781.04|2781.04|2781.04|2781.04|2781.04|2781.04|2781.04|0
1655988030000|2022-06-23 12:40:30|2781.28|2781.28|2782.59|2782.59|2782.66|2782.66|2781.28|2781.28|0
1655988040000|2022-06-23 12:40:40|2782.63|2782.63|2782.67|2782.67|2782.78|2782.78|2782.63|2782.63|0
1655988060000|2022-06-23 12:41:00|2782.6|2782.6|2782.6|2782.6|2782.6|2782.6|2782.6|2782.6|0
1655988070000|2022-06-23 12:41:10|2782.51|2782.51|2782.41|2782.41|2782.51|2782.51|2782.41|2782.41|0
1655988120000|2022-06-23 12:42:00|2782.26|2782.26|2782.26|2782.26|2782.26|2782.26|2782.26|2782.26|0
1655988130000|2022-06-23 12:42:10|2782.64|2782.64|2782.47|2782.47|2782.64|2782.64|2782.47|2782.47|0
1655988140000|2022-06-23 12:42:20|2782.22|2782.22|2782.22|2782.22|2782.22|2782.22|2782.22|2782.22|0
1655988150000|2022-06-23 12:42:30|2782.09|2782.09|2782.09|2782.09|2782.09|2782.09|2782.09|2782.09|0
1655988160000|2022-06-23 12:42:40|2782|2782|2782|2782|2782|2782|2782|2782|0
1655988190000|2022-06-23 12:43:10|2781.92|2781.92|2781.85|2781.85|2782|2782|2781.85|2781.85|0
1655988200000|2022-06-23 12:43:20|2781.73|2781.73|2781.73|2781.73|2781.73|2781.73|2781.73|2781.73|0
1655988220000|2022-06-23 12:43:40|2781.23|2781.23|2779.54|2779.54|2781.23|2781.23|2779.54|2779.54|0
1655988230000|2022-06-23 12:43:50|2779.41|2779.41|2779.41|2779.41|2779.41|2779.41|2779.41|2779.41|0
1655988240000|2022-06-23 12:44:00|2779.36|2779.36|2778.73|2778.73|2779.36|2779.36|2778.73|2778.73|0
1655988250000|2022-06-23 12:44:10|2778.66|2778.66|2778.42|2778.42|2778.66|2778.66|2778.42|2778.42|0
1655988260000|2022-06-23 12:44:20|2778.38|2778.38|2778.47|2778.47|2778.47|2778.47|2778.38|2778.38|0
1655988270000|2022-06-23 12:44:30|2778.39|2778.39|2778.39|2778.39|2778.39|2778.39|2778.39|2778.39|0
1655988280000|2022-06-23 12:44:40|2778.45|2778.45|2778.48|2778.48|2778.48|2778.48|2778.39|2778.39|0
1655988290000|2022-06-23 12:44:50|2778.63|2778.63|2778.63|2778.63|2778.63|2778.63|2778.63|2778.63|0
1655988330000|2022-06-23 12:45:30|2778.58|2778.58|2778.58|2778.58|2778.58|2778.58|2778.58|2778.58|0
1655988370000|2022-06-23 12:46:10|2778.69|2778.69|2778.69|2778.69|2778.69|2778.69|2778.69|2778.69|0
1655988390000|2022-06-23 12:46:30|2778.77|2778.77|2778.77|2778.77|2778.77|2778.77|2778.77|2778.77|0
1655988400000|2022-06-23 12:46:40|2778.73|2778.73|2778.73|2778.73|2778.73|2778.73|2778.73|2778.73|0
1655988410000|2022-06-23 12:46:50|2778.63|2778.63|2778.63|2778.63|2778.63|2778.63|2778.63|2778.63|0
1655988420000|2022-06-23 12:47:00|2778.68|2778.68|2778.68|2778.68|2778.68|2778.68|2778.55|2778.55|0
1655988460000|2022-06-23 12:47:40|2778.73|2778.73|2778.73|2778.73|2778.73|2778.73|2778.73|2778.73|0
1655988470000|2022-06-23 12:47:50|2778.83|2778.83|2779.86|2779.86|2779.86|2779.86|2778.83|2778.83|0
1655988500000|2022-06-23 12:48:20|2779.89|2779.89|2779.89|2779.89|2779.89|2779.89|2779.89|2779.89|0
1655988520000|2022-06-23 12:48:40|2779.59|2779.59|2779.59|2779.59|2779.59|2779.59|2779.59|2779.59|0
1655988530000|2022-06-23 12:48:50|2779.69|2779.69|2779.69|2779.69|2779.69|2779.69|2779.69|2779.69|0
1655988550000|2022-06-23 12:49:10|2779.56|2779.56|2779.43|2779.43|2779.56|2779.56|2779.35|2779.35|0
1655988590000|2022-06-23 12:49:50|2779.33|2779.33|2779.38|2779.38|2779.38|2779.38|2779.33|2779.33|0
1655988600000|2022-06-23 12:50:00|2779.33|2779.33|2779.28|2779.28|2779.33|2779.33|2779.28|2779.28|0
1655988620000|2022-06-23 12:50:20|2779.03|2779.03|2778.47|2778.47|2779.03|2779.03|2778.42|2778.42|0
1655988630000|2022-06-23 12:50:30|2778.36|2778.36|2778.36|2778.36|2778.36|2778.36|2778.36|2778.36|0
1655988650000|2022-06-23 12:50:50|2778.11|2778.11|2777.74|2777.74|2778.11|2778.11|2777.74|2777.74|0
1655988670000|2022-06-23 12:51:10|2777.66|2777.66|2777.66|2777.66|2777.66|2777.66|2777.66|2777.66|0
1655988700000|2022-06-23 12:51:40|2777.6|2777.6|2777.6|2777.6|2777.6|2777.6|2777.6|2777.6|0
1655988710000|2022-06-23 12:51:50|2777.5|2777.5|2777.5|2777.5|2777.5|2777.5|2777.5|2777.5|0
1655988720000|2022-06-23 12:52:00|2777.45|2777.45|2777.55|2777.55|2777.55|2777.55|2777.45|2777.45|0
1655988740000|2022-06-23 12:52:20|2777.48|2777.48|2777.35|2777.35|2777.48|2777.48|2777.35|2777.35|0
1655988780000|2022-06-23 12:53:00|2777.41|2777.41|2777.29|2777.29|2777.41|2777.41|2777.29|2777.29|0
1655988800000|2022-06-23 12:53:20|2777.38|2777.38|2777.38|2777.38|2777.38|2777.38|2777.38|2777.38|0
1655988810000|2022-06-23 12:53:30|2777.13|2777.13|2777.25|2777.25|2777.25|2777.25|2777.13|2777.13|0
1655988830000|2022-06-23 12:53:50|2777.32|2777.32|2777.24|2777.24|2777.32|2777.32|2777.24|2777.24|0
1655988840000|2022-06-23 12:54:00|2777.21|2777.21|2777.09|2777.09|2777.21|2777.21|2777.09|2777.09|0
1655988850000|2022-06-23 12:54:10|2777|2777|2776.96|2776.96|2777|2777|2776.96|2776.96|0
1655988860000|2022-06-23 12:54:20|2776.81|2776.81|2776.61|2776.61|2776.81|2776.81|2776.61|2776.61|0
1655988870000|2022-06-23 12:54:30|2776.5|2776.5|2776.5|2776.5|2776.5|2776.5|2776.5|2776.5|0
1655988880000|2022-06-23 12:54:40|2776.13|2776.13|2775.8|2775.8|2776.13|2776.13|2775.75|2775.75|0
1655988890000|2022-06-23 12:54:50|2775.77|2775.77|2775.87|2775.87|2776.02|2776.02|2775.7|2775.7|0
1655988900000|2022-06-23 12:55:00|2775.95|2775.95|2776.07|2776.07|2776.07|2776.07|2775.95|2775.95|0
1655988920000|2022-06-23 12:55:20|2776.14|2776.14|2776.27|2776.27|2776.27|2776.27|2776.14|2776.14|0
1655988930000|2022-06-23 12:55:30|2776.37|2776.37|2776.37|2776.37|2776.37|2776.37|2776.37|2776.37|0
1655988940000|2022-06-23 12:55:40|2776.99|2776.99|2776.87|2776.87|2776.99|2776.99|2776.87|2776.87|0
1655988950000|2022-06-23 12:55:50|2777.08|2777.08|2776.9|2776.9|2777.08|2777.08|2776.9|2776.9|0
1655988960000|2022-06-23 12:56:00|2776.8|2776.8|2777.07|2777.07|2777.07|2777.07|2776.8|2776.8|0
1655988990000|2022-06-23 12:56:30|2777.18|2777.18|2777.18|2777.18|2777.18|2777.18|2777.18|2777.18|0
1655989000000|2022-06-23 12:56:40|2777.55|2777.55|2777.55|2777.55|2777.55|2777.55|2777.55|2777.55|0
1655989010000|2022-06-23 12:56:50|2777.68|2777.68|2777.53|2777.53|2777.68|2777.68|2777.53|2777.53|0
1655989020000|2022-06-23 12:57:00|2777.63|2777.63|2777.58|2777.58|2777.63|2777.63|2777.58|2777.58|0
1655989040000|2022-06-23 12:57:20|2777.33|2777.33|2777.45|2777.45|2777.45|2777.45|2777.33|2777.33|0
1655989050000|2022-06-23 12:57:30|2777.39|2777.39|2777.39|2777.39|2777.39|2777.39|2777.39|2777.39|0
1655989070000|2022-06-23 12:57:50|2777.29|2777.29|2777.24|2777.24|2777.31|2777.31|2777.24|2777.24|0
1655989080000|2022-06-23 12:58:00|2777.2|2777.2|2775.78|2775.78|2777.2|2777.2|2775.78|2775.78|0
1655989090000|2022-06-23 12:58:10|2775.88|2775.88|2775.88|2775.88|2775.88|2775.88|2775.88|2775.88|0
1655989100000|2022-06-23 12:58:20|2775.75|2775.75|2775.37|2775.37|2775.75|2775.75|2775.37|2775.37|0
1655989110000|2022-06-23 12:58:30|2775.47|2775.47|2775.38|2775.38|2775.47|2775.47|2775.38|2775.38|0
1655989140000|2022-06-23 12:59:00|2775.21|2775.21|2775.16|2775.16|2775.21|2775.21|2775.16|2775.16|0
1655989150000|2022-06-23 12:59:10|2775.01|2775.01|2775.01|2775.01|2775.01|2775.01|2775.01|2775.01|0
1655989160000|2022-06-23 12:59:20|2774.97|2774.97|2774.9|2774.9|2774.97|2774.97|2774.9|2774.9|0
1655989170000|2022-06-23 12:59:30|2774.8|2774.8|2774.44|2774.44|2774.8|2774.8|2774.44|2774.44|0
1655989180000|2022-06-23 12:59:40|2774.32|2774.32|2774.25|2774.25|2774.32|2774.32|2774.25|2774.25|0
1655989190000|2022-06-23 12:59:50|2774.1|2774.1|2774.1|2774.1|2774.1|2774.1|2774.1|2774.1|0
1655989200000|2022-06-23 13:00:00|2774.25|2774.25|2774.25|2774.25|2774.25|2774.25|2774.25|2774.25|0
1655989220000|2022-06-23 13:00:20|2774.3|2774.3|2774.3|2774.3|2774.3|2774.3|2774.3|2774.3|0
1655989230000|2022-06-23 13:00:30|2774.42|2774.42|2774.59|2774.59|2774.59|2774.59|2774.42|2774.42|0
1655989260000|2022-06-23 13:01:00|2774.55|2774.55|2774.47|2774.47|2774.55|2774.55|2774.47|2774.47|0
1655989270000|2022-06-23 13:01:10|2774.43|2774.43|2774.35|2774.35|2774.43|2774.43|2774.35|2774.35|0
1655989280000|2022-06-23 13:01:20|2774.1|2774.1|2773.86|2773.86|2774.1|2774.1|2773.84|2773.84|0
1655989290000|2022-06-23 13:01:30|2773.79|2773.79|2773.79|2773.79|2773.79|2773.79|2773.79|2773.79|0
1655989310000|2022-06-23 13:01:50|2773.63|2773.63|2773.18|2773.18|2773.63|2773.63|2773.18|2773.18|0
1655989320000|2022-06-23 13:02:00|2773.08|2773.08|2772.22|2772.22|2773.08|2773.08|2771.93|2771.93|0
1655989330000|2022-06-23 13:02:10|2772.12|2772.12|2771.97|2771.97|2772.12|2772.12|2771.97|2771.97|0
1655989350000|2022-06-23 13:02:30|2771.75|2771.75|2771.07|2771.07|2771.75|2771.75|2771.07|2771.07|0
1655989370000|2022-06-23 13:02:50|2771.19|2771.19|2771.19|2771.19|2771.19|2771.19|2771.19|2771.19|0
1655989380000|2022-06-23 13:03:00|2771.12|2771.12|2771.1|2771.1|2771.14|2771.14|2771.07|2771.07|0
1655989390000|2022-06-23 13:03:10|2770.86|2770.86|2770.44|2770.44|2770.86|2770.86|2770.44|2770.44|0
1655989400000|2022-06-23 13:03:20|2770.51|2770.51|2770.52|2770.52|2770.61|2770.61|2770.51|2770.51|0
1655989410000|2022-06-23 13:03:30|2770.56|2770.56|2770.37|2770.37|2770.61|2770.61|2770.37|2770.37|0
1655989420000|2022-06-23 13:03:40|2770.27|2770.27|2770.55|2770.55|2770.6|2770.6|2770.22|2770.22|0
1655989430000|2022-06-23 13:03:50|2770.5|2770.5|2770.5|2770.5|2770.5|2770.5|2770.5|2770.5|0
1655989440000|2022-06-23 13:04:00|2770.41|2770.41|2770.45|2770.45|2770.55|2770.55|2770.41|2770.41|0
1655989450000|2022-06-23 13:04:10|2770.36|2770.36|2770.55|2770.55|2770.55|2770.55|2770.36|2770.36|0
1655989480000|2022-06-23 13:04:40|2770.47|2770.47|2770.47|2770.47|2770.47|2770.47|2770.47|2770.47|0
1655989490000|2022-06-23 13:04:50|2770.34|2770.34|2770.34|2770.34|2770.34|2770.34|2770.34|2770.34|0
1655989510000|2022-06-23 13:05:10|2770.15|2770.15|2770.08|2770.08|2770.15|2770.15|2770.08|2770.08|0
1655989520000|2022-06-23 13:05:20|2770.03|2770.03|2770.15|2770.15|2770.6|2770.6|2769.98|2769.98|0
1655989530000|2022-06-23 13:05:30|2770.11|2770.11|2770.05|2770.05|2770.12|2770.12|2769.99|2769.99|0
1655989540000|2022-06-23 13:05:40|2770.09|2770.09|2769.74|2769.74|2770.09|2770.09|2769.74|2769.74|0
1655989550000|2022-06-23 13:05:50|2769.69|2769.69|2769.38|2769.38|2769.69|2769.69|2769.38|2769.38|0
1655989560000|2022-06-23 13:06:00|2769.48|2769.48|2769.31|2769.31|2769.52|2769.52|2769.31|2769.31|0
1655989570000|2022-06-23 13:06:10|2769.44|2769.44|2769.55|2769.55|2769.55|2769.55|2769.44|2769.44|0
1655989580000|2022-06-23 13:06:20|2769.48|2769.48|2769.37|2769.37|2769.48|2769.48|2769.3|2769.3|0
1655989600000|2022-06-23 13:06:40|2769.46|2769.46|2770.07|2770.07|2770.07|2770.07|2769.46|2769.46|0
1655989610000|2022-06-23 13:06:50|2769.98|2769.98|2769.91|2769.91|2769.98|2769.98|2769.91|2769.91|0
1655989620000|2022-06-23 13:07:00|2769.84|2769.84|2769.84|2769.84|2769.84|2769.84|2769.84|2769.84|0
1655989640000|2022-06-23 13:07:20|2769.9|2769.9|2769.71|2769.71|2769.95|2769.95|2769.71|2769.71|0
1655989650000|2022-06-23 13:07:30|2769.57|2769.57|2769.45|2769.45|2769.62|2769.62|2769.45|2769.45|0
1655989660000|2022-06-23 13:07:40|2769.4|2769.4|2769.51|2769.51|2769.51|2769.51|2769.36|2769.36|0
1655989670000|2022-06-23 13:07:50|2769.36|2769.36|2769.36|2769.36|2769.45|2769.45|2769.36|2769.36|0
1655989680000|2022-06-23 13:08:00|2769.29|2769.29|2769.2|2769.2|2769.29|2769.29|2769.2|2769.2|0
1655989690000|2022-06-23 13:08:10|2769.27|2769.27|2769.27|2769.27|2769.27|2769.27|2769.27|2769.27|0
1655989700000|2022-06-23 13:08:20|2769.42|2769.42|2769.37|2769.37|2769.51|2769.51|2769.37|2769.37|0
1655989710000|2022-06-23 13:08:30|2769.32|2769.32|2769.41|2769.41|2769.41|2769.41|2769.32|2769.32|0
1655989720000|2022-06-23 13:08:40|2769.46|2769.46|2769.46|2769.46|2769.46|2769.46|2769.41|2769.41|0
1655989730000|2022-06-23 13:08:50|2769.52|2769.52|2769.39|2769.39|2769.52|2769.52|2769.39|2769.39|0
1655989740000|2022-06-23 13:09:00|2769.5|2769.5|2769.59|2769.59|2769.59|2769.59|2769.5|2769.5|0
1655989750000|2022-06-23 13:09:10|2769.5|2769.5|2769.5|2769.5|2769.5|2769.5|2769.5|2769.5|0
1655989760000|2022-06-23 13:09:20|2769.57|2769.57|2769.33|2769.33|2769.62|2769.62|2769.33|2769.33|0
1655989770000|2022-06-23 13:09:30|2769.47|2769.47|2769.33|2769.33|2769.47|2769.47|2769.33|2769.33|0
1655989780000|2022-06-23 13:09:40|2769.38|2769.38|2768.96|2768.96|2769.38|2769.38|2768.96|2768.96|0
1655989790000|2022-06-23 13:09:50|2769.05|2769.05|2768.91|2768.91|2769.05|2769.05|2768.91|2768.91|0
1655989800000|2022-06-23 13:10:00|2768.86|2768.86|2769|2769|2769|2769|2768.86|2768.86|0
1655989810000|2022-06-23 13:10:10|2769.13|2769.13|2769.19|2769.19|2769.19|2769.19|2769.13|2769.13|0
1655989820000|2022-06-23 13:10:20|2769.04|2769.04|2768.85|2768.85|2769.09|2769.09|2768.8|2768.8|0
1655989830000|2022-06-23 13:10:30|2768.63|2768.63|2768.68|2768.68|2768.87|2768.87|2768.5|2768.5|0
1655989840000|2022-06-23 13:10:40|2768.18|2768.18|2768.18|2768.18|2768.18|2768.18|2768.18|2768.18|0
1655989850000|2022-06-23 13:10:50|2768.28|2768.28|2768.23|2768.23|2768.28|2768.28|2768.23|2768.23|0
1655989860000|2022-06-23 13:11:00|2768.18|2768.18|2768.23|2768.23|2768.23|2768.23|2768.18|2768.18|0
1655989870000|2022-06-23 13:11:10|2768.28|2768.28|2768.59|2768.59|2768.64|2768.64|2768.28|2768.28|0
1655989880000|2022-06-23 13:11:20|2768.66|2768.66|2768.59|2768.59|2768.66|2768.66|2768.47|2768.47|0
1655989890000|2022-06-23 13:11:30|2768.52|2768.52|2768.1|2768.1|2768.52|2768.52|2768.1|2768.1|0
1655989900000|2022-06-23 13:11:40|2767.91|2767.91|2767.68|2767.68|2767.91|2767.91|2767.68|2767.68|0
1655989910000|2022-06-23 13:11:50|2767.58|2767.58|2767.6|2767.6|2767.6|2767.6|2767.55|2767.55|0
1655989920000|2022-06-23 13:12:00|2767.64|2767.64|2767.64|2767.64|2767.68|2767.68|2767.64|2767.64|0
1655989930000|2022-06-23 13:12:10|2767.42|2767.42|2767.44|2767.44|2767.53|2767.53|2767.24|2767.24|0
1655989940000|2022-06-23 13:12:20|2767.4|2767.4|2767.45|2767.45|2767.51|2767.51|2767.15|2767.15|0
1655989950000|2022-06-23 13:12:30|2767.31|2767.31|2767.23|2767.23|2767.31|2767.31|2767.16|2767.16|0
1655989960000|2022-06-23 13:12:40|2767.16|2767.16|2767.47|2767.47|2767.47|2767.47|2767.16|2767.16|0
1655989970000|2022-06-23 13:12:50|2767.32|2767.32|2767.37|2767.37|2767.41|2767.41|2767.32|2767.32|0
1655989980000|2022-06-23 13:13:00|2767.23|2767.23|2767.37|2767.37|2767.37|2767.37|2767.23|2767.23|0
1655989990000|2022-06-23 13:13:10|2767.42|2767.42|2767.23|2767.23|2767.42|2767.42|2767.23|2767.23|0
1655990000000|2022-06-23 13:13:20|2767.3|2767.3|2767.11|2767.11|2767.4|2767.4|2767.11|2767.11|0
1655990010000|2022-06-23 13:13:30|2767.21|2767.21|2766.55|2766.55|2767.21|2767.21|2766.55|2766.55|0
1655990020000|2022-06-23 13:13:40|2766.5|2766.5|2766.69|2766.69|2766.69|2766.69|2766.5|2766.5|0
1655990030000|2022-06-23 13:13:50|2766.59|2766.59|2765.53|2765.53|2766.59|2766.59|2765.53|2765.53|0
1655990040000|2022-06-23 13:14:00|2765.48|2765.48|2765.22|2765.22|2765.48|2765.48|2764.9|2764.9|0
1655990050000|2022-06-23 13:14:10|2765.3|2765.3|2765.2|2765.2|2765.35|2765.35|2765.11|2765.11|0
1655990060000|2022-06-23 13:14:20|2765.06|2765.06|2765.16|2765.16|2765.16|2765.16|2765.06|2765.06|0
1655990070000|2022-06-23 13:14:30|2765.23|2765.23|2765.35|2765.35|2765.62|2765.62|2765.23|2765.23|0
1655990090000|2022-06-23 13:14:50|2765.3|2765.3|2765.35|2765.35|2765.44|2765.44|2765.25|2765.25|0
1655990100000|2022-06-23 13:15:00|2765.42|2765.42|2765.58|2765.58|2765.67|2765.67|2765.42|2765.42|0
1655990110000|2022-06-23 13:15:10|2765.62|2765.62|2765.75|2765.75|2765.75|2765.75|2765.58|2765.58|0
1655990120000|2022-06-23 13:15:20|2765.79|2765.79|2765.89|2765.89|2765.89|2765.89|2765.7|2765.7|0
1655990130000|2022-06-23 13:15:30|2765.75|2765.75|2766.51|2766.51|2766.51|2766.51|2765.75|2765.75|0
1655990140000|2022-06-23 13:15:40|2766.65|2766.65|2766.73|2766.73|2767.3|2767.3|2766.63|2766.63|0
1655990150000|2022-06-23 13:15:50|2766.61|2766.61|2766.65|2766.65|2766.8|2766.8|2766.51|2766.51|0
1655990160000|2022-06-23 13:16:00|2766.61|2766.61|2766.51|2766.51|2766.7|2766.7|2766.51|2766.51|0
1655990170000|2022-06-23 13:16:10|2766.65|2766.65|2766.65|2766.65|2766.65|2766.65|2766.65|2766.65|0
1655990180000|2022-06-23 13:16:20|2766.69|2766.69|2766.92|2766.92|2766.92|2766.92|2766.69|2766.69|0
1655990190000|2022-06-23 13:16:30|2767.21|2767.21|2767.01|2767.01|2767.31|2767.31|2767.01|2767.01|0
1655990200000|2022-06-23 13:16:40|2766.87|2766.87|2766.53|2766.53|2766.87|2766.87|2766.43|2766.43|0
1655990210000|2022-06-23 13:16:50|2766.67|2766.67|2766.34|2766.34|2766.67|2766.67|2766.34|2766.34|0
1655990220000|2022-06-23 13:17:00|2766.89|2766.89|2767.23|2767.23|2767.38|2767.38|2766.89|2766.89|0
1655990230000|2022-06-23 13:17:10|2767.18|2767.18|2767.18|2767.18|2767.18|2767.18|2767.18|2767.18|0
1655990240000|2022-06-23 13:17:20|2767.13|2767.13|2766.88|2766.88|2767.13|2767.13|2766.88|2766.88|0
1655990250000|2022-06-23 13:17:30|2766.93|2766.93|2766.93|2766.93|2766.93|2766.93|2766.93|2766.93|0
1655990260000|2022-06-23 13:17:40|2766.88|2766.88|2766.63|2766.63|2766.88|2766.88|2766.63|2766.63|0
1655990270000|2022-06-23 13:17:50|2766.68|2766.68|2766.68|2766.68|2766.68|2766.68|2766.68|2766.68|0
1655990280000|2022-06-23 13:18:00|2766.61|2766.61|2766.61|2766.61|2766.61|2766.61|2766.61|2766.61|0
1655990290000|2022-06-23 13:18:10|2766.51|2766.51|2766.51|2766.51|2766.51|2766.51|2766.51|2766.51|0
1655990310000|2022-06-23 13:18:30|2766.61|2766.61|2766.65|2766.65|2766.65|2766.65|2766.61|2766.61|0
1655990320000|2022-06-23 13:18:40|2766.72|2766.72|2766.72|2766.72|2766.72|2766.72|2766.72|2766.72|0
1655990330000|2022-06-23 13:18:50|2766.84|2766.84|2766.96|2766.96|2767.15|2767.15|2766.84|2766.84|0
1655990340000|2022-06-23 13:19:00|2766.87|2766.87|2766.75|2766.75|2766.87|2766.87|2766.75|2766.75|0
1655990350000|2022-06-23 13:19:10|2767.79|2767.79|2767.79|2767.79|2767.79|2767.79|2767.79|2767.79|0
1655990360000|2022-06-23 13:19:20|2767.88|2767.88|2768.38|2768.38|2768.38|2768.38|2767.88|2767.88|0
1655990380000|2022-06-23 13:19:40|2768.31|2768.31|2768.37|2768.37|2768.37|2768.37|2768.31|2768.31|0
1655990400000|2022-06-23 13:20:00|2768.48|2768.48|2768.81|2768.81|2768.81|2768.81|2768.48|2768.48|0
1655990410000|2022-06-23 13:20:10|2768.89|2768.89|2769.16|2769.16|2769.16|2769.16|2768.89|2768.89|0
1655990420000|2022-06-23 13:20:20|2769.33|2769.33|2769.33|2769.33|2769.33|2769.33|2769.33|2769.33|0
1655990430000|2022-06-23 13:20:30|2769.4|2769.4|2769.55|2769.55|2769.55|2769.55|2769.4|2769.4|0
1655990450000|2022-06-23 13:20:50|2769.61|2769.61|2769.61|2769.61|2769.61|2769.61|2769.61|2769.61|0
1655990460000|2022-06-23 13:21:00|2769.45|2769.45|2769.51|2769.51|2769.51|2769.51|2769.41|2769.41|0
1655990470000|2022-06-23 13:21:10|2769.39|2769.39|2769.32|2769.32|2769.39|2769.39|2769.32|2769.32|0
1655990480000|2022-06-23 13:21:20|2769.46|2769.46|2769.53|2769.53|2769.53|2769.53|2769.46|2769.46|0
1655990500000|2022-06-23 13:21:40|2769.4|2769.4|2769.4|2769.4|2769.4|2769.4|2769.4|2769.4|0
1655990520000|2022-06-23 13:22:00|2769.47|2769.47|2769.47|2769.47|2769.47|2769.47|2769.47|2769.47|0
1655990530000|2022-06-23 13:22:10|2769.37|2769.37|2769.47|2769.47|2769.47|2769.47|2769.37|2769.37|0
1655990540000|2022-06-23 13:22:20|2769.32|2769.32|2769.32|2769.32|2769.32|2769.32|2769.32|2769.32|0
1655990550000|2022-06-23 13:22:30|2769.18|2769.18|2769.18|2769.18|2769.18|2769.18|2769.18|2769.18|0
1655990570000|2022-06-23 13:22:50|2769.12|2769.12|2769.05|2769.05|2769.12|2769.12|2769.05|2769.05|0
1655990600000|2022-06-23 13:23:20|2769.15|2769.15|2769.4|2769.4|2769.4|2769.4|2769.15|2769.15|0
1655990610000|2022-06-23 13:23:30|2769.5|2769.5|2769.5|2769.5|2769.5|2769.5|2769.5|2769.5|0
1655990630000|2022-06-23 13:23:50|2769.64|2769.64|2769.64|2769.64|2769.64|2769.64|2769.64|2769.64|0
1655990640000|2022-06-23 13:24:00|2769.79|2769.79|2770.18|2770.18|2770.18|2770.18|2769.79|2769.79|0
1655990650000|2022-06-23 13:24:10|2770.28|2770.28|2770.28|2770.28|2770.28|2770.28|2770.28|2770.28|0
1655990670000|2022-06-23 13:24:30|2770.53|2770.53|2770.6|2770.6|2770.6|2770.6|2770.53|2770.53|0
1655990700000|2022-06-23 13:25:00|2770.7|2770.7|2770.8|2770.8|2770.8|2770.8|2770.7|2770.7|0
1655990710000|2022-06-23 13:25:10|2770.55|2770.55|2770.55|2770.55|2770.55|2770.55|2770.55|2770.55|0
1655990730000|2022-06-23 13:25:30|2770.45|2770.45|2770.45|2770.45|2770.45|2770.45|2770.45|2770.45|0
1655990750000|2022-06-23 13:25:50|2770.49|2770.49|2770.15|2770.15|2770.49|2770.49|2770.15|2770.15|0
1655990760000|2022-06-23 13:26:00|2770.2|2770.2|2770.3|2770.3|2770.3|2770.3|2770.2|2770.2|0
1655990770000|2022-06-23 13:26:10|2770.2|2770.2|2770.18|2770.18|2770.38|2770.38|2770.18|2770.18|0
1655990780000|2022-06-23 13:26:20|2770.28|2770.28|2770.42|2770.42|2770.42|2770.42|2770.28|2770.28|0
1655990790000|2022-06-23 13:26:30|2770.46|2770.46|2770.46|2770.46|2770.46|2770.46|2770.46|2770.46|0
1655990800000|2022-06-23 13:26:40|2770.29|2770.29|2770.37|2770.37|2770.37|2770.37|2770.29|2770.29|0
1655990820000|2022-06-23 13:27:00|2770.33|2770.33|2770.33|2770.33|2770.33|2770.33|2770.33|2770.33|0
1655990850000|2022-06-23 13:27:30|2770.24|2770.24|2770.27|2770.27|2770.27|2770.27|2770.24|2770.24|0
1655990860000|2022-06-23 13:27:40|2770.32|2770.32|2770.37|2770.37|2770.37|2770.37|2770.32|2770.32|0
1655990870000|2022-06-23 13:27:50|2770.12|2770.12|2770.12|2770.12|2770.12|2770.12|2770.12|2770.12|0
1655990880000|2022-06-23 13:28:00|2770.05|2770.05|2770.07|2770.07|2770.07|2770.07|2769.94|2769.94|0
1655990890000|2022-06-23 13:28:10|2769.85|2769.85|2769.61|2769.61|2769.92|2769.92|2769.61|2769.61|0
1655990900000|2022-06-23 13:28:20|2769.54|2769.54|2769.44|2769.44|2769.61|2769.61|2769.44|2769.44|0
1655990910000|2022-06-23 13:28:30|2769.64|2769.64|2769.64|2769.64|2769.64|2769.64|2769.64|2769.64|0
1655990920000|2022-06-23 13:28:40|2769.54|2769.54|2769.54|2769.54|2769.54|2769.54|2769.54|2769.54|0
1655990940000|2022-06-23 13:29:00|2769.76|2769.76|2769.8|2769.8|2769.88|2769.88|2769.76|2769.76|0
1655990950000|2022-06-23 13:29:10|2769.75|2769.75|2769.75|2769.75|2769.75|2769.75|2769.75|2769.75|0
1655990960000|2022-06-23 13:29:20|2769.82|2769.82|2769.75|2769.75|2769.82|2769.82|2769.75|2769.75|0
1655990970000|2022-06-23 13:29:30|2769.6|2769.6|2769.65|2769.65|2769.65|2769.65|2769.56|2769.56|0
1655990980000|2022-06-23 13:29:40|2769.58|2769.58|2769.63|2769.63|2769.67|2769.67|2769.58|2769.58|0
1655990990000|2022-06-23 13:29:50|2769.72|2769.72|2769.96|2769.96|2770.03|2770.03|2769.72|2769.72|0
1655991000000|2022-06-23 13:30:00|2770.06|2770.06|2772.51|2772.51|2772.51|2772.51|2769.81|2769.81|0
1655991010000|2022-06-23 13:30:10|2772.34|2772.34|2772.22|2772.22|2772.34|2772.34|2772.22|2772.22|0
1655991020000|2022-06-23 13:30:20|2772.15|2772.15|2772.03|2772.03|2772.15|2772.15|2771.88|2771.88|0
1655991030000|2022-06-23 13:30:30|2771.93|2771.93|2772.12|2772.12|2772.12|2772.12|2771.93|2771.93|0
1655991040000|2022-06-23 13:30:40|2772.15|2772.15|2772.15|2772.15|2772.15|2772.15|2772.15|2772.15|0
1655991050000|2022-06-23 13:30:50|2772.39|2772.39|2772.39|2772.39|2772.39|2772.39|2772.39|2772.39|0
1655991060000|2022-06-23 13:31:00|2772.49|2772.49|2772.54|2772.54|2772.54|2772.54|2772.49|2772.49|0
1655991070000|2022-06-23 13:31:10|2772.73|2772.73|2772.63|2772.63|2772.83|2772.83|2772.63|2772.63|0
1655991080000|2022-06-23 13:31:20|2772.58|2772.58|2772.33|2772.33|2772.58|2772.58|2772.33|2772.33|0
1655991090000|2022-06-23 13:31:30|2772.14|2772.14|2772.29|2772.29|2772.29|2772.29|2772.09|2772.09|0
1655991100000|2022-06-23 13:31:40|2772.51|2772.51|2772.51|2772.51|2772.51|2772.51|2772.51|2772.51|0
1655991110000|2022-06-23 13:31:50|2772.36|2772.36|2772.19|2772.19|2772.36|2772.36|2772.19|2772.19|0
1655991120000|2022-06-23 13:32:00|2772.04|2772.04|2771.94|2771.94|2772.16|2772.16|2771.76|2771.76|0
1655991140000|2022-06-23 13:32:20|2771.88|2771.88|2771.88|2771.88|2771.88|2771.88|2771.88|2771.88|0
1655991150000|2022-06-23 13:32:30|2771.84|2771.84|2771.92|2771.92|2771.92|2771.92|2771.84|2771.84|0
1655991160000|2022-06-23 13:32:40|2772.17|2772.17|2771.8|2771.8|2772.17|2772.17|2771.8|2771.8|0
1655991170000|2022-06-23 13:32:50|2771.87|2771.87|2771.87|2771.87|2771.87|2771.87|2771.87|2771.87|0
1655991180000|2022-06-23 13:33:00|2771.83|2771.83|2771.98|2771.98|2771.98|2771.98|2771.83|2771.83|0
1655991190000|2022-06-23 13:33:10|2772.05|2772.05|2772.18|2772.18|2772.19|2772.19|2772.05|2772.05|0
1655991200000|2022-06-23 13:33:20|2772.3|2772.3|2772.97|2772.97|2772.97|2772.97|2772.3|2772.3|0
1655991210000|2022-06-23 13:33:30|2773.16|2773.16|2773.26|2773.26|2773.26|2773.26|2773.16|2773.16|0
1655991220000|2022-06-23 13:33:40|2773.17|2773.17|2773.21|2773.21|2773.21|2773.21|2773.17|2773.17|0
1655991230000|2022-06-23 13:33:50|2773.48|2773.48|2773.45|2773.45|2773.48|2773.48|2773.38|2773.38|0
1655991240000|2022-06-23 13:34:00|2773.53|2773.53|2773.6|2773.6|2773.6|2773.6|2773.53|2773.53|0
1655991250000|2022-06-23 13:34:10|2773.77|2773.77|2773.65|2773.65|2773.77|2773.77|2773.65|2773.65|0
1655991260000|2022-06-23 13:34:20|2773.74|2773.74|2773.72|2773.72|2773.74|2773.74|2773.72|2773.72|0
1655991300000|2022-06-23 13:35:00|2773.62|2773.62|2773.5|2773.5|2773.62|2773.62|2773.25|2773.25|0
1655991310000|2022-06-23 13:35:10|2773.37|2773.37|2773.49|2773.49|2773.49|2773.49|2773.24|2773.24|0
1655991320000|2022-06-23 13:35:20|2773.47|2773.47|2773.45|2773.45|2773.47|2773.47|2773.45|2773.45|0
1655991330000|2022-06-23 13:35:30|2773.49|2773.49|2773.45|2773.45|2773.49|2773.49|2773.45|2773.45|0
1655991350000|2022-06-23 13:35:50|2773.2|2773.2|2772.83|2772.83|2773.2|2773.2|2772.83|2772.83|0
1655991360000|2022-06-23 13:36:00|2772.78|2772.78|2773.07|2773.07|2773.07|2773.07|2772.74|2772.74|0
1655991370000|2022-06-23 13:36:10|2773.12|2773.12|2773.12|2773.12|2773.12|2773.12|2773.12|2773.12|0
1655991380000|2022-06-23 13:36:20|2773.04|2773.04|2772.92|2772.92|2773.04|2773.04|2772.92|2772.92|0
1655991390000|2022-06-23 13:36:30|2772.85|2772.85|2772.85|2772.85|2772.85|2772.85|2772.85|2772.85|0
1655991400000|2022-06-23 13:36:40|2772.73|2772.73|2772.73|2772.73|2772.73|2772.73|2772.73|2772.73|0
1655991410000|2022-06-23 13:36:50|2772.66|2772.66|2771.48|2771.48|2772.66|2772.66|2771.48|2771.48|0
1655991420000|2022-06-23 13:37:00|2771.85|2771.85|2771.6|2771.6|2771.85|2771.85|2771.48|2771.48|0
1655991430000|2022-06-23 13:37:10|2771.65|2771.65|2771.46|2771.46|2771.65|2771.65|2771.46|2771.46|0
1655991440000|2022-06-23 13:37:20|2771.42|2771.42|2771.42|2771.42|2771.42|2771.42|2771.42|2771.42|0
1655991450000|2022-06-23 13:37:30|2771.46|2771.46|2771.46|2771.46|2771.46|2771.46|2771.33|2771.33|0
1655991460000|2022-06-23 13:37:40|2771.29|2771.29|2771.44|2771.44|2771.44|2771.44|2771.29|2771.29|0
1655991480000|2022-06-23 13:38:00|2771.24|2771.24|2771.24|2771.24|2771.24|2771.24|2771.24|2771.24|0
1655991490000|2022-06-23 13:38:10|2771.14|2771.14|2771.69|2771.69|2771.69|2771.69|2771.14|2771.14|0
1655991500000|2022-06-23 13:38:20|2771.73|2771.73|2771.73|2771.73|2771.73|2771.73|2771.61|2771.61|0
1655991510000|2022-06-23 13:38:30|2771.64|2771.64|2772.14|2772.14|2772.14|2772.14|2771.64|2771.64|0
1655991520000|2022-06-23 13:38:40|2772.21|2772.21|2772.21|2772.21|2772.21|2772.21|2772.21|2772.21|0
1655991530000|2022-06-23 13:38:50|2772.29|2772.29|2772.35|2772.35|2772.36|2772.36|2772.25|2772.25|0
1655991540000|2022-06-23 13:39:00|2771.98|2771.98|2771.92|2771.92|2771.98|2771.98|2771.8|2771.8|0
1655991550000|2022-06-23 13:39:10|2771.8|2771.8|2771.3|2771.3|2771.8|2771.8|2771.3|2771.3|0
1655991570000|2022-06-23 13:39:30|2771.05|2771.05|2771.05|2771.05|2771.05|2771.05|2771.05|2771.05|0
1655991590000|2022-06-23 13:39:50|2770.67|2770.67|2770.58|2770.58|2770.67|2770.67|2770.58|2770.58|0
1655991600000|2022-06-23 13:40:00|2770.7|2770.7|2770.7|2770.7|2770.7|2770.7|2770.7|2770.7|0
1655991610000|2022-06-23 13:40:10|2770.58|2770.58|2770.33|2770.33|2770.58|2770.58|2770.33|2770.33|0
1655991630000|2022-06-23 13:40:30|2770.41|2770.41|2770.41|2770.41|2770.41|2770.41|2770.41|2770.41|0
1655991640000|2022-06-23 13:40:40|2770.61|2770.61|2770.74|2770.74|2770.74|2770.74|2770.61|2770.61|0
1655991660000|2022-06-23 13:41:00|2770.9|2770.9|2770.9|2770.9|2770.9|2770.9|2770.9|2770.9|0
1655991670000|2022-06-23 13:41:10|2770.85|2770.85|2770.56|2770.56|2770.85|2770.85|2770.54|2770.54|0
1655991680000|2022-06-23 13:41:20|2770.52|2770.52|2770.45|2770.45|2770.56|2770.56|2770.45|2770.45|0
1655991690000|2022-06-23 13:41:30|2770.23|2770.23|2769.51|2769.51|2770.23|2770.23|2769.51|2769.51|0
1655991700000|2022-06-23 13:41:40|2769.25|2769.25|2768.75|2768.75|2769.25|2769.25|2768.75|2768.75|0
1655991710000|2022-06-23 13:41:50|2768.83|2768.83|2768.77|2768.77|2768.83|2768.83|2768.77|2768.77|0
1655991720000|2022-06-23 13:42:00|2768.92|2768.92|2768.7|2768.7|2768.92|2768.92|2768.6|2768.6|0
1655991730000|2022-06-23 13:42:10|2768.87|2768.87|2768.87|2768.87|2768.87|2768.87|2768.87|2768.87|0
1655991740000|2022-06-23 13:42:20|2768.97|2768.97|2769.02|2769.02|2769.02|2769.02|2768.88|2768.88|0
1655991750000|2022-06-23 13:42:30|2769.12|2769.12|2769.02|2769.02|2769.12|2769.12|2769.02|2769.02|0
1655991760000|2022-06-23 13:42:40|2768.95|2768.95|2768.95|2768.95|2768.95|2768.95|2768.95|2768.95|0
1655991770000|2022-06-23 13:42:50|2769.06|2769.06|2769.06|2769.06|2769.06|2769.06|2769.06|2769.06|0
1655991780000|2022-06-23 13:43:00|2768.98|2768.98|2768.98|2768.98|2768.98|2768.98|2768.98|2768.98|0
1655991790000|2022-06-23 13:43:10|2768.95|2768.95|2768.98|2768.98|2768.98|2768.98|2768.95|2768.95|0
1655991800000|2022-06-23 13:43:20|2768.86|2768.86|2769.16|2769.16|2769.23|2769.23|2768.86|2768.86|0
1655991810000|2022-06-23 13:43:30|2769.11|2769.11|2769.19|2769.19|2769.19|2769.19|2769.11|2769.11|0
1655991830000|2022-06-23 13:43:50|2769.43|2769.43|2769.43|2769.43|2769.43|2769.43|2769.43|2769.43|0
1655991840000|2022-06-23 13:44:00|2769.36|2769.36|2769.36|2769.36|2769.36|2769.36|2769.36|2769.36|0
1655991850000|2022-06-23 13:44:10|2769.31|2769.31|2769.31|2769.31|2769.31|2769.31|2769.31|2769.31|0
1655991860000|2022-06-23 13:44:20|2768.94|2768.94|2768.7|2768.7|2768.94|2768.94|2768.7|2768.7|0
1655991870000|2022-06-23 13:44:30|2768.82|2768.82|2768.82|2768.82|2768.82|2768.82|2768.82|2768.82|0
1655991880000|2022-06-23 13:44:40|2768.77|2768.77|2768.84|2768.84|2768.84|2768.84|2768.77|2768.77|0
1655991890000|2022-06-23 13:44:50|2768.63|2768.63|2769|2769|2769|2769|2768.63|2768.63|0
1655991940000|2022-06-23 13:45:40|2768.6|2768.6|2768.6|2768.6|2768.6|2768.6|2768.6|2768.6|0
1655991960000|2022-06-23 13:46:00|2768.67|2768.67|2768.44|2768.44|2768.67|2768.67|2768.44|2768.44|0
1655991970000|2022-06-23 13:46:10|2768.4|2768.4|2768.44|2768.44|2768.44|2768.44|2768.4|2768.4|0
1655991980000|2022-06-23 13:46:20|2768.35|2768.35|2768.16|2768.16|2768.36|2768.36|2768.16|2768.16|0
1655992080000|2022-06-23 13:48:00|2768.86|2768.86|2768.86|2768.86|2768.86|2768.86|2768.86|2768.86|0
1655992100000|2022-06-23 13:48:20|2768.94|2768.94|2769.58|2769.58|2769.58|2769.58|2768.94|2768.94|0
1655992110000|2022-06-23 13:48:30|2769.46|2769.46|2769.46|2769.46|2769.46|2769.46|2769.46|2769.46|0
1655992130000|2022-06-23 13:48:50|2769.58|2769.58|2769.61|2769.61|2769.61|2769.61|2769.58|2769.58|0
1655992140000|2022-06-23 13:49:00|2769.71|2769.71|2769.66|2769.66|2769.71|2769.71|2769.66|2769.66|0
1655992150000|2022-06-23 13:49:10|2769.71|2769.71|2769.71|2769.71|2769.71|2769.71|2769.71|2769.71|0
1655992180000|2022-06-23 13:49:40|2768.6|2768.6|2768.56|2768.56|2768.65|2768.65|2768.56|2768.56|0
1655992190000|2022-06-23 13:49:50|2768.51|2768.51|2768.65|2768.65|2768.65|2768.65|2768.51|2768.51|0
1655992200000|2022-06-23 13:50:00|2768.53|2768.53|2768.49|2768.49|2768.53|2768.53|2768.49|2768.49|0
1655992230000|2022-06-23 13:50:30|2768.5|2768.5|2768.7|2768.7|2768.7|2768.7|2768.5|2768.5|0
1655992260000|2022-06-23 13:51:00|2768.25|2768.25|2768.25|2768.25|2768.25|2768.25|2768.25|2768.25|0
1655992280000|2022-06-23 13:51:20|2768|2768|2768.38|2768.38|2768.38|2768.38|2768|2768|0
1655992290000|2022-06-23 13:51:30|2768.43|2768.43|2768.43|2768.43|2768.43|2768.43|2768.43|2768.43|0
1655992320000|2022-06-23 13:52:00|2768.3|2768.3|2768.38|2768.38|2768.38|2768.38|2768.3|2768.3|0
1655992330000|2022-06-23 13:52:10|2768.45|2768.45|2768.46|2768.46|2768.5|2768.5|2768.35|2768.35|0
1655992340000|2022-06-23 13:52:20|2768.36|2768.36|2768.22|2768.22|2768.36|2768.36|2768.22|2768.22|0
1655992350000|2022-06-23 13:52:30|2767.72|2767.72|2767.72|2767.72|2767.92|2767.92|2767.67|2767.67|0
1655992360000|2022-06-23 13:52:40|2767.97|2767.97|2768.04|2768.04|2768.1|2768.1|2767.97|2767.97|0
1655992610000|2022-06-23 13:56:50|2772.83|2772.83|2772.83|2772.83|2772.83|2772.83|2772.83|2772.83|0
1655992620000|2022-06-23 13:57:00|2772.9|2772.9|2771.71|2771.71|2772.9|2772.9|2771.58|2771.58|0
1655992630000|2022-06-23 13:57:10|2771.77|2771.77|2771.45|2771.45|2771.77|2771.77|2771.45|2771.45|0
1655992640000|2022-06-23 13:57:20|2771.77|2771.77|2771.63|2771.63|2771.77|2771.77|2771.63|2771.63|0
1655992650000|2022-06-23 13:57:30|2771.88|2771.88|2771.39|2771.39|2771.88|2771.88|2771.39|2771.39|0
1655992660000|2022-06-23 13:57:40|2771.46|2771.46|2771.72|2771.72|2771.72|2771.72|2771.46|2771.46|0
1655992700000|2022-06-23 13:58:20|2771.65|2771.65|2771.65|2771.65|2771.65|2771.65|2771.65|2771.65|0
1655992710000|2022-06-23 13:58:30|2771.72|2771.72|2771.72|2771.72|2771.72|2771.72|2771.72|2771.72|0
1655992780000|2022-06-23 13:59:40|2774.29|2774.29|2774.29|2774.29|2774.29|2774.29|2774.29|2774.29|0
1655992790000|2022-06-23 13:59:50|2774.18|2774.18|2774.43|2774.43|2774.43|2774.43|2774.18|2774.18|0
1655992800000|2022-06-23 14:00:00|2774.31|2774.31|2774.43|2774.43|2774.43|2774.43|2774.31|2774.31|0
1655992810000|2022-06-23 14:00:10|2774.54|2774.54|2774.47|2774.47|2774.54|2774.54|2774.47|2774.47|0
1655992820000|2022-06-23 14:00:20|2774.63|2774.63|2774.63|2774.63|2774.63|2774.63|2774.63|2774.63|0
1655992830000|2022-06-23 14:00:30|2774.68|2774.68|2774.68|2774.68|2774.68|2774.68|2774.68|2774.68|0
1655992840000|2022-06-23 14:00:40|2774.3|2774.3|2774.3|2774.3|2774.3|2774.3|2774.3|2774.3|0
1655992910000|2022-06-23 14:01:50|2774.27|2774.27|2774.31|2774.31|2774.31|2774.31|2774.17|2774.17|0
1655992920000|2022-06-23 14:02:00|2774.27|2774.27|2774.27|2774.27|2774.27|2774.27|2774.27|2774.27|0
1655992940000|2022-06-23 14:02:20|2774.22|2774.22|2773.01|2773.01|2774.22|2774.22|2773.01|2773.01|0
1655992950000|2022-06-23 14:02:30|2772.91|2772.91|2772.91|2772.91|2772.91|2772.91|2772.91|2772.91|0
1655992960000|2022-06-23 14:02:40|2772.74|2772.74|2772.74|2772.74|2772.74|2772.74|2772.74|2772.74|0
1655992970000|2022-06-23 14:02:50|2772.12|2772.12|2771.95|2771.95|2772.12|2772.12|2771.85|2771.85|0
1655992980000|2022-06-23 14:03:00|2771.81|2771.81|2772.05|2772.05|2772.05|2772.05|2771.81|2771.81|0
1655992990000|2022-06-23 14:03:10|2771.96|2771.96|2771.96|2771.96|2771.96|2771.96|2771.96|2771.96|0
1655993000000|2022-06-23 14:03:20|2772.05|2772.05|2772.01|2772.01|2772.05|2772.05|2771.8|2771.8|0
1655993010000|2022-06-23 14:03:30|2771.95|2771.95|2771.78|2771.78|2771.95|2771.95|2771.78|2771.78|0
1655993030000|2022-06-23 14:03:50|2771.71|2771.71|2771.58|2771.58|2771.71|2771.71|2771.58|2771.58|0
1655993040000|2022-06-23 14:04:00|2771.52|2771.52|2771.2|2771.2|2771.52|2771.52|2771.2|2771.2|0
1655993050000|2022-06-23 14:04:10|2771.15|2771.15|2771.44|2771.44|2771.44|2771.44|2770.95|2770.95|0
1655993060000|2022-06-23 14:04:20|2771.54|2771.54|2771.58|2771.58|2771.67|2771.67|2771.51|2771.51|0
1655993070000|2022-06-23 14:04:30|2771.92|2771.92|2772.05|2772.05|2772.05|2772.05|2771.92|2771.92|0
1655993080000|2022-06-23 14:04:40|2772.22|2772.22|2773.31|2773.31|2773.31|2773.31|2772.22|2772.22|0
1655993090000|2022-06-23 14:04:50|2773.93|2773.93|2773.68|2773.68|2773.93|2773.93|2773.68|2773.68|0
1655993110000|2022-06-23 14:05:10|2773.44|2773.44|2773.56|2773.56|2773.56|2773.56|2773.38|2773.38|0
1655993120000|2022-06-23 14:05:20|2773.6|2773.6|2774.1|2774.1|2774.1|2774.1|2773.6|2773.6|0
1655993140000|2022-06-23 14:05:40|2773.97|2773.97|2774.02|2774.02|2774.12|2774.12|2773.97|2773.97|0
1655993160000|2022-06-23 14:06:00|2773.93|2773.93|2773.93|2773.93|2773.93|2773.93|2773.93|2773.93|0
1655993170000|2022-06-23 14:06:10|2774.02|2774.02|2774.51|2774.51|2774.51|2774.51|2774.02|2774.02|0
1655993180000|2022-06-23 14:06:20|2774.41|2774.41|2774.41|2774.41|2774.41|2774.41|2774.41|2774.41|0
1655993200000|2022-06-23 14:06:40|2774.53|2774.53|2774.44|2774.44|2774.53|2774.53|2774.44|2774.44|0
1655993210000|2022-06-23 14:06:50|2774.54|2774.54|2774.54|2774.54|2774.54|2774.54|2774.54|2774.54|0
1655993220000|2022-06-23 14:07:00|2774.58|2774.58|2774.72|2774.72|2774.93|2774.93|2774.58|2774.58|0
1655993230000|2022-06-23 14:07:10|2774.58|2774.58|2774.58|2774.58|2774.58|2774.58|2774.58|2774.58|0
1655993240000|2022-06-23 14:07:20|2774.45|2774.45|2774|2774|2774.45|2774.45|2774|2774|0
1655993260000|2022-06-23 14:07:40|2774.21|2774.21|2772.96|2772.96|2774.21|2774.21|2772.96|2772.96|0
1655993270000|2022-06-23 14:07:50|2773.09|2773.09|2772.7|2772.7|2773.09|2773.09|2772.58|2772.58|0
1655993280000|2022-06-23 14:08:00|2772.83|2772.83|2772.92|2772.92|2772.92|2772.92|2772.83|2772.83|0
1655993300000|2022-06-23 14:08:20|2772.78|2772.78|2772.71|2772.71|2772.78|2772.78|2772.71|2772.71|0
1655993310000|2022-06-23 14:08:30|2772.66|2772.66|2772.41|2772.41|2772.66|2772.66|2772.41|2772.41|0
1655993320000|2022-06-23 14:08:40|2772.16|2772.16|2771.94|2771.94|2772.16|2772.16|2771.94|2771.94|0
1655993340000|2022-06-23 14:09:00|2772.03|2772.03|2771.83|2771.83|2772.03|2772.03|2771.83|2771.83|0
1655993350000|2022-06-23 14:09:10|2771.73|2771.73|2771.53|2771.53|2771.73|2771.73|2771.41|2771.41|0
1655993370000|2022-06-23 14:09:30|2771.68|2771.68|2771.68|2771.68|2771.68|2771.68|2771.68|2771.68|0
1655993380000|2022-06-23 14:09:40|2771.49|2771.49|2771.41|2771.41|2771.49|2771.49|2771.41|2771.41|0
1655993390000|2022-06-23 14:09:50|2771.03|2771.03|2771.03|2771.03|2771.03|2771.03|2771.03|2771.03|0
1655993400000|2022-06-23 14:10:00|2770.91|2770.91|2771.08|2771.08|2771.08|2771.08|2770.91|2770.91|0
1655993440000|2022-06-23 14:10:40|2771.18|2771.18|2771.41|2771.41|2771.41|2771.41|2771.18|2771.18|0
1655993450000|2022-06-23 14:10:50|2771.24|2771.24|2771.49|2771.49|2771.49|2771.49|2771.24|2771.24|0
1655993460000|2022-06-23 14:11:00|2771.61|2771.61|2771.61|2771.61|2771.61|2771.61|2771.61|2771.61|0
1655993550000|2022-06-23 14:12:30|2770.93|2770.93|2770.98|2770.98|2770.98|2770.98|2770.93|2770.93|0
1655993560000|2022-06-23 14:12:40|2771.07|2771.07|2771.07|2771.07|2771.07|2771.07|2771.07|2771.07|0
1655993570000|2022-06-23 14:12:50|2771.19|2771.19|2771.19|2771.19|2771.19|2771.19|2771.19|2771.19|0
1655993580000|2022-06-23 14:13:00|2771.24|2771.24|2771.24|2771.24|2771.24|2771.24|2771.24|2771.24|0
1655993590000|2022-06-23 14:13:10|2771.31|2771.31|2771.43|2771.43|2771.43|2771.43|2771.31|2771.31|0
1655993600000|2022-06-23 14:13:20|2771.55|2771.55|2771.63|2771.63|2771.63|2771.63|2771.55|2771.55|0
1655993610000|2022-06-23 14:13:30|2771.55|2771.55|2771.55|2771.55|2771.55|2771.55|2771.55|2771.55|0
1655993630000|2022-06-23 14:13:50|2771.34|2771.34|2771.34|2771.34|2771.34|2771.34|2771.34|2771.34|0
1655993640000|2022-06-23 14:14:00|2771.44|2771.44|2771.17|2771.17|2771.44|2771.44|2771.17|2771.17|0
1655993650000|2022-06-23 14:14:10|2771.01|2771.01|2771.1|2771.1|2771.1|2771.1|2771.01|2771.01|0
1655993660000|2022-06-23 14:14:20|2770.85|2770.85|2770.85|2770.85|2770.85|2770.85|2770.85|2770.85|0
1655993670000|2022-06-23 14:14:30|2770.98|2770.98|2771.3|2771.3|2771.57|2771.57|2770.98|2770.98|0
1655993680000|2022-06-23 14:14:40|2771.42|2771.42|2771.5|2771.5|2771.57|2771.57|2771.42|2771.42|0
1655993690000|2022-06-23 14:14:50|2771.25|2771.25|2771.71|2771.71|2771.71|2771.71|2771.25|2771.25|0
1655993700000|2022-06-23 14:15:00|2771.81|2771.81|2771.71|2771.71|2771.81|2771.81|2771.71|2771.71|0
1655993710000|2022-06-23 14:15:10|2771.76|2771.76|2771.76|2771.76|2771.76|2771.76|2771.76|2771.76|0
1655993720000|2022-06-23 14:15:20|2771.69|2771.69|2771.64|2771.64|2771.69|2771.69|2771.64|2771.64|0
1655993740000|2022-06-23 14:15:40|2771.57|2771.57|2771.57|2771.57|2771.57|2771.57|2771.57|2771.57|0
1655993750000|2022-06-23 14:15:50|2771.66|2771.66|2771.66|2771.66|2771.66|2771.66|2771.66|2771.66|0
1655993760000|2022-06-23 14:16:00|2771.54|2771.54|2771.61|2771.61|2771.61|2771.61|2771.54|2771.54|0
1655993790000|2022-06-23 14:16:30|2771.39|2771.39|2771.39|2771.39|2771.39|2771.39|2771.39|2771.39|0
1655993800000|2022-06-23 14:16:40|2771.34|2771.34|2771.34|2771.34|2771.34|2771.34|2771.34|2771.34|0
1655993820000|2022-06-23 14:17:00|2771.46|2771.46|2771.59|2771.59|2771.59|2771.59|2771.46|2771.46|0
1655993830000|2022-06-23 14:17:10|2771.66|2771.66|2771.66|2771.66|2771.66|2771.66|2771.66|2771.66|0
1655993860000|2022-06-23 14:17:40|2771.41|2771.41|2771.41|2771.41|2771.41|2771.41|2771.41|2771.41|0
1655993890000|2022-06-23 14:18:10|2771.34|2771.34|2771.36|2771.36|2771.36|2771.36|2771.34|2771.34|0
1655993900000|2022-06-23 14:18:20|2771.46|2771.46|2771.62|2771.62|2771.62|2771.62|2771.41|2771.41|0
1655993920000|2022-06-23 14:18:40|2771.72|2771.72|2771.95|2771.95|2771.95|2771.95|2771.72|2771.72|0
1655993940000|2022-06-23 14:19:00|2771.99|2771.99|2771.99|2771.99|2771.99|2771.99|2771.99|2771.99|0
1655993950000|2022-06-23 14:19:10|2771.95|2771.95|2772.01|2772.01|2772.03|2772.03|2771.94|2771.94|0
1655993970000|2022-06-23 14:19:30|2771.91|2771.91|2771.95|2771.95|2772.07|2772.07|2771.91|2771.91|0
1655993980000|2022-06-23 14:19:40|2772|2772|2772.12|2772.12|2772.12|2772.12|2772|2772|0
1655993990000|2022-06-23 14:19:50|2772.02|2772.02|2772.02|2772.02|2772.02|2772.02|2772.02|2772.02|0
1655994000000|2022-06-23 14:20:00|2772.13|2772.13|2772.42|2772.42|2772.42|2772.42|2772.13|2772.13|0
1655994010000|2022-06-23 14:20:10|2772.52|2772.52|2772.49|2772.49|2772.65|2772.65|2772.49|2772.49|0
1655994030000|2022-06-23 14:20:30|2772.38|2772.38|2772.38|2772.38|2772.38|2772.38|2772.38|2772.38|0
1655994040000|2022-06-23 14:20:40|2772.17|2772.17|2772.17|2772.17|2772.17|2772.17|2772.17|2772.17|0
1655994050000|2022-06-23 14:20:50|2772.39|2772.39|2772.8|2772.8|2772.8|2772.8|2772.39|2772.39|0
1655994060000|2022-06-23 14:21:00|2772.93|2772.93|2773.11|2773.11|2773.11|2773.11|2772.93|2772.93|0
1655994070000|2022-06-23 14:21:10|2773.03|2773.03|2773.13|2773.13|2773.13|2773.13|2773.03|2773.03|0
1655994110000|2022-06-23 14:21:50|2773.2|2773.2|2773.2|2773.2|2773.2|2773.2|2773.2|2773.2|0
1655994120000|2022-06-23 14:22:00|2773.28|2773.28|2773.28|2773.28|2773.28|2773.28|2773.28|2773.28|0
1655994130000|2022-06-23 14:22:10|2773.37|2773.37|2773.44|2773.44|2773.44|2773.44|2773.37|2773.37|0
1655994160000|2022-06-23 14:22:40|2773.39|2773.39|2773.39|2773.39|2773.39|2773.39|2773.39|2773.39|0
1655994170000|2022-06-23 14:22:50|2773.46|2773.46|2772.99|2772.99|2773.53|2773.53|2772.99|2772.99|0
1655994180000|2022-06-23 14:23:00|2772.89|2772.89|2772.89|2772.89|2772.89|2772.89|2772.89|2772.89|0
1655994190000|2022-06-23 14:23:10|2773.02|2773.02|2773.02|2773.02|2773.02|2773.02|2773.02|2773.02|0
1655994210000|2022-06-23 14:23:30|2772.94|2772.94|2772.94|2772.94|2772.94|2772.94|2772.94|2772.94|0
1655994220000|2022-06-23 14:23:40|2773.06|2773.06|2772.92|2772.92|2773.06|2773.06|2772.92|2772.92|0
1655994230000|2022-06-23 14:23:50|2773.04|2773.04|2773.32|2773.32|2773.32|2773.32|2773.04|2773.04|0
1655994240000|2022-06-23 14:24:00|2773.27|2773.27|2773.27|2773.27|2773.27|2773.27|2773.27|2773.27|0
1655994260000|2022-06-23 14:24:20|2773.19|2773.19|2773.13|2773.13|2773.19|2773.19|2773.02|2773.02|0
1655994270000|2022-06-23 14:24:30|2773.02|2773.02|2772.39|2772.39|2773.13|2773.13|2772.39|2772.39|0
1655994280000|2022-06-23 14:24:40|2772.44|2772.44|2772.54|2772.54|2772.54|2772.54|2772.38|2772.38|0
1655994300000|2022-06-23 14:25:00|2771.79|2771.79|2771.67|2771.67|2771.79|2771.79|2771.67|2771.67|0
1655994310000|2022-06-23 14:25:10|2771.73|2771.73|2771.74|2771.74|2771.82|2771.82|2771.73|2771.73|0
1655994320000|2022-06-23 14:25:20|2771.68|2771.68|2771.55|2771.55|2771.68|2771.68|2771.55|2771.55|0
1655994350000|2022-06-23 14:25:50|2771.46|2771.46|2771.46|2771.46|2771.46|2771.46|2771.46|2771.46|0
1655994370000|2022-06-23 14:26:10|2771.21|2771.21|2770.98|2770.98|2771.21|2771.21|2770.98|2770.98|0
1655994380000|2022-06-23 14:26:20|2770.88|2770.88|2770.88|2770.88|2770.88|2770.88|2770.88|2770.88|0
1655994390000|2022-06-23 14:26:30|2770.66|2770.66|2770.44|2770.44|2770.66|2770.66|2770.44|2770.44|0
1655994400000|2022-06-23 14:26:40|2770.39|2770.39|2770.39|2770.39|2770.39|2770.39|2770.39|2770.39|0
1655994410000|2022-06-23 14:26:50|2770.36|2770.36|2770.08|2770.08|2770.36|2770.36|2770.08|2770.08|0
1655994420000|2022-06-23 14:27:00|2770.16|2770.16|2770.93|2770.93|2770.93|2770.93|2770.06|2770.06|0
1655994440000|2022-06-23 14:27:20|2771.01|2771.01|2770.79|2770.79|2771.11|2771.11|2770.79|2770.79|0
1655994450000|2022-06-23 14:27:30|2770.88|2770.88|2770.88|2770.88|2770.88|2770.88|2770.88|2770.88|0
1655994460000|2022-06-23 14:27:40|2771.46|2771.46|2771.46|2771.46|2771.53|2771.53|2771.46|2771.46|0
1655994470000|2022-06-23 14:27:50|2771.39|2771.39|2770.8|2770.8|2771.39|2771.39|2770.8|2770.8|0
1655994500000|2022-06-23 14:28:20|2770.87|2770.87|2771.31|2771.31|2771.48|2771.48|2770.87|2770.87|0
1655994510000|2022-06-23 14:28:30|2771.38|2771.38|2771.38|2771.38|2771.38|2771.38|2771.38|2771.38|0
1655994540000|2022-06-23 14:29:00|2771.28|2771.28|2771.28|2771.28|2771.28|2771.28|2771.28|2771.28|0
1655994550000|2022-06-23 14:29:10|2771.43|2771.43|2771.55|2771.55|2771.55|2771.55|2771.3|2771.3|0
1655994590000|2022-06-23 14:29:50|2771.68|2771.68|2771.68|2771.68|2771.68|2771.68|2771.68|2771.68|0
1655994600000|2022-06-23 14:30:00|2771.77|2771.77|2772.3|2772.3|2772.3|2772.3|2771.64|2771.64|0
1655994610000|2022-06-23 14:30:10|2772.43|2772.43|2772.52|2772.52|2772.52|2772.52|2772.43|2772.43|0
1655994620000|2022-06-23 14:30:20|2772.7|2772.7|2772.7|2772.7|2772.7|2772.7|2772.7|2772.7|0
1655994630000|2022-06-23 14:30:30|2772.62|2772.62|2772.62|2772.62|2772.62|2772.62|2772.62|2772.62|0
1655994660000|2022-06-23 14:31:00|2772.67|2772.67|2772.57|2772.57|2772.67|2772.67|2772.57|2772.57|0
1655994670000|2022-06-23 14:31:10|2772.62|2772.62|2772.64|2772.64|2772.64|2772.64|2772.62|2772.62|0
1655994680000|2022-06-23 14:31:20|2772.89|2772.89|2772.97|2772.97|2773.13|2773.13|2772.89|2772.89|0
1655994690000|2022-06-23 14:31:30|2772.87|2772.87|2772.87|2772.87|2772.87|2772.87|2772.87|2772.87|0
1655994700000|2022-06-23 14:31:40|2772.78|2772.78|2772.78|2772.78|2772.78|2772.78|2772.78|2772.78|0
1655994720000|2022-06-23 14:32:00|2772.94|2772.94|2773.01|2773.01|2773.01|2773.01|2772.94|2772.94|0
1655994730000|2022-06-23 14:32:10|2773.09|2773.09|2773.23|2773.23|2773.23|2773.23|2773.09|2773.09|0
1655994740000|2022-06-23 14:32:20|2773.25|2773.25|2773.21|2773.21|2773.25|2773.25|2773.21|2773.21|0
1655994750000|2022-06-23 14:32:30|2773.13|2773.13|2773.13|2773.13|2773.13|2773.13|2773.13|2773.13|0
1655994770000|2022-06-23 14:32:50|2773.06|2773.06|2773.13|2773.13|2773.13|2773.13|2773.06|2773.06|0
1655994780000|2022-06-23 14:33:00|2773.2|2773.2|2773.78|2773.78|2773.78|2773.78|2773.2|2773.2|0
1655994790000|2022-06-23 14:33:10|2773.85|2773.85|2774.24|2774.24|2774.24|2774.24|2773.85|2773.85|0
1655994800000|2022-06-23 14:33:20|2774.3|2774.3|2774.29|2774.29|2774.36|2774.36|2774.29|2774.29|0
1655994810000|2022-06-23 14:33:30|2774.39|2774.39|2774.39|2774.39|2774.39|2774.39|2774.39|2774.39|0
1655994830000|2022-06-23 14:33:50|2774.49|2774.49|2774.42|2774.42|2774.49|2774.49|2774.42|2774.42|0
1655994840000|2022-06-23 14:34:00|2774.26|2774.26|2774.17|2774.17|2774.26|2774.26|2774.17|2774.17|0
1655994850000|2022-06-23 14:34:10|2774.05|2774.05|2774.08|2774.08|2774.08|2774.08|2774.01|2774.01|0
1655994860000|2022-06-23 14:34:20|2774.01|2774.01|2773.88|2773.88|2774.01|2774.01|2773.88|2773.88|0
1655994870000|2022-06-23 14:34:30|2773.98|2773.98|2773.98|2773.98|2773.98|2773.98|2773.98|2773.98|0
1655994880000|2022-06-23 14:34:40|2774.07|2774.07|2774.07|2774.07|2774.07|2774.07|2774.07|2774.07|0
1655994890000|2022-06-23 14:34:50|2774.21|2774.21|2774.21|2774.21|2774.21|2774.21|2774.21|2774.21|0
1655994900000|2022-06-23 14:35:00|2774.31|2774.31|2773.49|2773.49|2774.31|2774.31|2773.49|2773.49|0
1655994910000|2022-06-23 14:35:10|2773.4|2773.4|2773.4|2773.4|2773.4|2773.4|2773.4|2773.4|0
1655994920000|2022-06-23 14:35:20|2773.15|2773.15|2773.61|2773.61|2773.65|2773.65|2773.15|2773.15|0
1655994930000|2022-06-23 14:35:30|2773.68|2773.68|2773.9|2773.9|2773.9|2773.9|2773.68|2773.68|0
1655994970000|2022-06-23 14:36:10|2772.04|2772.04|2772.04|2772.04|2772.04|2772.04|2771.95|2771.95|0
1655994980000|2022-06-23 14:36:20|2771.97|2771.97|2771.9|2771.9|2771.97|2771.97|2771.9|2771.9|0
1655994990000|2022-06-23 14:36:30|2771.8|2771.8|2771.8|2771.8|2771.8|2771.8|2771.8|2771.8|0
1655995000000|2022-06-23 14:36:40|2771.74|2771.74|2770.07|2770.07|2771.74|2771.74|2770.07|2770.07|0
1655995010000|2022-06-23 14:36:50|2769.87|2769.87|2770.08|2770.08|2770.08|2770.08|2769.87|2769.87|0
1655995020000|2022-06-23 14:37:00|2770.15|2770.15|2769.67|2769.67|2770.15|2770.15|2769.65|2769.65|0
1655995040000|2022-06-23 14:37:20|2769.42|2769.42|2769.3|2769.3|2769.42|2769.42|2769.3|2769.3|0
1655995050000|2022-06-23 14:37:30|2769.34|2769.34|2769.34|2769.34|2769.34|2769.34|2769.34|2769.34|0
1655995060000|2022-06-23 14:37:40|2769.59|2769.59|2769.62|2769.62|2769.72|2769.72|2769.55|2769.55|0
1655995070000|2022-06-23 14:37:50|2769.87|2769.87|2769.87|2769.87|2769.87|2769.87|2769.87|2769.87|0
1655995080000|2022-06-23 14:38:00|2769.74|2769.74|2769.85|2769.85|2769.85|2769.85|2769.74|2769.74|0
1655995090000|2022-06-23 14:38:10|2769.9|2769.9|2770.02|2770.02|2770.02|2770.02|2769.9|2769.9|0
1655995100000|2022-06-23 14:38:20|2769.97|2769.97|2769.97|2769.97|2769.97|2769.97|2769.97|2769.97|0
1655995120000|2022-06-23 14:38:40|2769.9|2769.9|2769.93|2769.93|2769.95|2769.95|2769.9|2769.9|0
1655995130000|2022-06-23 14:38:50|2769.98|2769.98|2769.73|2769.73|2769.98|2769.98|2769.73|2769.73|0
1655995140000|2022-06-23 14:39:00|2769.65|2769.65|2768.69|2768.69|2769.73|2769.73|2768.69|2768.69|0
1655995150000|2022-06-23 14:39:10|2768.37|2768.37|2768.25|2768.25|2768.37|2768.37|2768.25|2768.25|0
1655995160000|2022-06-23 14:39:20|2768.16|2768.16|2767.77|2767.77|2768.16|2768.16|2767.77|2767.77|0
1655995170000|2022-06-23 14:39:30|2767.8|2767.8|2767.69|2767.69|2767.82|2767.82|2767.69|2767.69|0
1655995180000|2022-06-23 14:39:40|2767.4|2767.4|2767.4|2767.4|2767.4|2767.4|2767.4|2767.4|0
1655995190000|2022-06-23 14:39:50|2767.5|2767.5|2767.47|2767.47|2767.72|2767.72|2767.47|2767.47|0
1655995200000|2022-06-23 14:40:00|2767.57|2767.57|2767.44|2767.44|2767.72|2767.72|2767.44|2767.44|0
1655995210000|2022-06-23 14:40:10|2767.52|2767.52|2767.59|2767.59|2767.72|2767.72|2767.47|2767.47|0
1655995340000|2022-06-23 14:42:20|2770.96|2770.96|2771.12|2771.12|2771.12|2771.12|2770.83|2770.83|0
1655995360000|2022-06-23 14:42:40|2771.34|2771.34|2771.38|2771.38|2771.5|2771.5|2771.34|2771.34|0
1655995380000|2022-06-23 14:43:00|2771.45|2771.45|2771.5|2771.5|2771.5|2771.5|2771.45|2771.45|0
1655995390000|2022-06-23 14:43:10|2771.63|2771.63|2771.63|2771.63|2771.75|2771.75|2771.63|2771.63|0
1655995410000|2022-06-23 14:43:30|2771.66|2771.66|2772.85|2772.85|2772.85|2772.85|2771.66|2771.66|0
1655995420000|2022-06-23 14:43:40|2772.98|2772.98|2773.1|2773.1|2773.1|2773.1|2772.98|2772.98|0
1655995430000|2022-06-23 14:43:50|2773.15|2773.15|2773.23|2773.23|2773.23|2773.23|2773.15|2773.15|0
1655995450000|2022-06-23 14:44:10|2773.15|2773.15|2773.21|2773.21|2773.3|2773.3|2773.08|2773.08|0
1655995470000|2022-06-23 14:44:30|2773.26|2773.26|2773.44|2773.44|2773.44|2773.44|2773.26|2773.26|0
1655995480000|2022-06-23 14:44:40|2773.36|2773.36|2773.36|2773.36|2773.36|2773.36|2773.36|2773.36|0
1655995490000|2022-06-23 14:44:50|2773.26|2773.26|2773.26|2773.26|2773.26|2773.26|2773.26|2773.26|0
1655995500000|2022-06-23 14:45:00|2773.18|2773.18|2773.18|2773.18|2773.18|2773.18|2773.18|2773.18|0
1655995510000|2022-06-23 14:45:10|2773.26|2773.26|2773.38|2773.38|2773.38|2773.38|2773.26|2773.26|0
1655995520000|2022-06-23 14:45:20|2773.51|2773.51|2773.63|2773.63|2773.63|2773.63|2773.51|2773.51|0
1655995530000|2022-06-23 14:45:30|2773.73|2773.73|2773.73|2773.73|2773.73|2773.73|2773.73|2773.73|0
1655995540000|2022-06-23 14:45:40|2773.8|2773.8|2773.88|2773.88|2773.88|2773.88|2773.8|2773.8|0
1655995550000|2022-06-23 14:45:50|2773.81|2773.81|2773.88|2773.88|2773.88|2773.88|2773.81|2773.81|0
1655995560000|2022-06-23 14:46:00|2773.98|2773.98|2773.98|2773.98|2773.98|2773.98|2773.98|2773.98|0
1655995570000|2022-06-23 14:46:10|2774.05|2774.05|2773.78|2773.78|2774.05|2774.05|2773.78|2773.78|0
1655995580000|2022-06-23 14:46:20|2773.74|2773.74|2773.96|2773.96|2773.96|2773.96|2773.74|2773.74|0
1655995590000|2022-06-23 14:46:30|2774.04|2774.04|2774.04|2774.04|2774.04|2774.04|2774.04|2774.04|0
1655995600000|2022-06-23 14:46:40|2774.16|2774.16|2774.16|2774.16|2774.16|2774.16|2774.16|2774.16|0
1655995610000|2022-06-23 14:46:50|2774.35|2774.35|2774.28|2774.28|2774.35|2774.35|2774.28|2774.28|0
1655995620000|2022-06-23 14:47:00|2774.35|2774.35|2774.47|2774.47|2774.51|2774.51|2774.35|2774.35|0
1655995630000|2022-06-23 14:47:10|2774.34|2774.34|2774.34|2774.34|2774.34|2774.34|2774.34|2774.34|0
1655995640000|2022-06-23 14:47:20|2774.51|2774.51|2774.51|2774.51|2774.51|2774.51|2774.51|2774.51|0
1655995670000|2022-06-23 14:47:50|2774.58|2774.58|2774.58|2774.58|2774.58|2774.58|2774.58|2774.58|0
1655995680000|2022-06-23 14:48:00|2774.48|2774.48|2774.46|2774.46|2774.48|2774.48|2774.46|2774.46|0
1655995690000|2022-06-23 14:48:10|2774.15|2774.15|2774|2774|2774.24|2774.24|2774|2774|0
1655995700000|2022-06-23 14:48:20|2774.12|2774.12|2774.4|2774.4|2774.48|2774.48|2774.12|2774.12|0
1655995720000|2022-06-23 14:48:40|2774.52|2774.52|2774.52|2774.52|2774.52|2774.52|2774.52|2774.52|0
1655995740000|2022-06-23 14:49:00|2774.67|2774.67|2775.13|2775.13|2775.13|2775.13|2774.67|2774.67|0
1655995760000|2022-06-23 14:49:20|2775.26|2775.26|2775.37|2775.37|2775.37|2775.37|2775.1|2775.1|0
1655995770000|2022-06-23 14:49:30|2775.49|2775.49|2775.62|2775.62|2775.62|2775.62|2775.49|2775.49|0
1655995800000|2022-06-23 14:50:00|2775.03|2775.03|2775.03|2775.03|2775.03|2775.03|2775.03|2775.03|0
1655995810000|2022-06-23 14:50:10|2774.96|2774.96|2774.96|2774.96|2774.96|2774.96|2774.87|2774.87|0
1655995820000|2022-06-23 14:50:20|2775.01|2775.01|2774.96|2774.96|2775.01|2775.01|2774.96|2774.96|0
1655995830000|2022-06-23 14:50:30|2774.87|2774.87|2774.58|2774.58|2774.87|2774.87|2774.58|2774.58|0
1655995840000|2022-06-23 14:50:40|2774.83|2774.83|2774.63|2774.63|2774.83|2774.83|2774.63|2774.63|0
1655995850000|2022-06-23 14:50:50|2774.76|2774.76|2774.76|2774.76|2774.76|2774.76|2774.76|2774.76|0
1655995880000|2022-06-23 14:51:20|2774.54|2774.54|2774.59|2774.59|2774.59|2774.59|2774.54|2774.54|0
1655995890000|2022-06-23 14:51:30|2774.72|2774.72|2774.84|2774.84|2774.84|2774.84|2774.72|2774.72|0
1655995900000|2022-06-23 14:51:40|2775.05|2775.05|2775.05|2775.05|2775.05|2775.05|2775.05|2775.05|0
1655995910000|2022-06-23 14:51:50|2775.12|2775.12|2775.12|2775.12|2775.12|2775.12|2775.12|2775.12|0
1655995930000|2022-06-23 14:52:10|2775.5|2775.5|2777.16|2777.16|2777.26|2777.26|2775.5|2775.5|0
1655995940000|2022-06-23 14:52:20|2777.21|2777.21|2777.13|2777.13|2777.21|2777.21|2777.13|2777.13|0
1655995950000|2022-06-23 14:52:30|2776.91|2776.91|2777.04|2777.04|2777.04|2777.04|2776.91|2776.91|0
1655995960000|2022-06-23 14:52:40|2777.08|2777.08|2777.08|2777.08|2777.08|2777.08|2777.08|2777.08|0
1655995970000|2022-06-23 14:52:50|2776.96|2776.96|2776.96|2776.96|2776.96|2776.96|2776.96|2776.96|0
1655995980000|2022-06-23 14:53:00|2776.86|2776.86|2776.74|2776.74|2776.86|2776.86|2776.74|2776.74|0
1655995990000|2022-06-23 14:53:10|2776.79|2776.79|2776.83|2776.83|2776.83|2776.83|2776.74|2776.74|0
1655996000000|2022-06-23 14:53:20|2776.88|2776.88|2776.88|2776.88|2776.88|2776.88|2776.88|2776.88|0
1655996020000|2022-06-23 14:53:40|2776.75|2776.75|2776.63|2776.63|2776.75|2776.75|2776.63|2776.63|0
1655996030000|2022-06-23 14:53:50|2776.54|2776.54|2776.54|2776.54|2776.54|2776.54|2776.54|2776.54|0
1655996040000|2022-06-23 14:54:00|2776.61|2776.61|2776.61|2776.61|2776.61|2776.61|2776.61|2776.61|0
1655996070000|2022-06-23 14:54:30|2776.66|2776.66|2776.66|2776.66|2776.71|2776.71|2776.66|2776.66|0
1655996080000|2022-06-23 14:54:40|2776.78|2776.78|2776.78|2776.78|2776.78|2776.78|2776.78|2776.78|0
1655996090000|2022-06-23 14:54:50|2776.88|2776.88|2776.83|2776.83|2776.88|2776.88|2776.83|2776.83|0
1655996100000|2022-06-23 14:55:00|2776.74|2776.74|2776.7|2776.7|2776.74|2776.74|2776.7|2776.7|0
1655996110000|2022-06-23 14:55:10|2777.02|2777.02|2777.02|2777.02|2777.02|2777.02|2777.02|2777.02|0
1655996120000|2022-06-23 14:55:20|2776.95|2776.95|2777.15|2777.15|2777.15|2777.15|2776.95|2776.95|0
1655996130000|2022-06-23 14:55:30|2777.26|2777.26|2777.26|2777.26|2777.26|2777.26|2777.26|2777.26|0
1655996140000|2022-06-23 14:55:40|2777.39|2777.39|2778.31|2778.31|2778.31|2778.31|2777.39|2777.39|0
1655996150000|2022-06-23 14:55:50|2778.18|2778.18|2778.69|2778.69|2778.69|2778.69|2778.18|2778.18|0
1655996160000|2022-06-23 14:56:00|2778.78|2778.78|2779.25|2779.25|2779.35|2779.35|2778.78|2778.78|0
1655996170000|2022-06-23 14:56:10|2779.17|2779.17|2779.3|2779.3|2779.42|2779.42|2779.17|2779.17|0
1655996190000|2022-06-23 14:56:30|2779.44|2779.44|2779.73|2779.73|2779.73|2779.73|2779.44|2779.44|0
1655996200000|2022-06-23 14:56:40|2779.78|2779.78|2780.27|2780.27|2780.27|2780.27|2779.78|2779.78|0
1655996210000|2022-06-23 14:56:50|2780.34|2780.34|2780.43|2780.43|2780.43|2780.43|2780.34|2780.34|0
1655996220000|2022-06-23 14:57:00|2780.5|2780.5|2780.65|2780.65|2780.65|2780.65|2780.5|2780.5|0
1655996230000|2022-06-23 14:57:10|2780.72|2780.72|2780.68|2780.68|2780.72|2780.72|2780.63|2780.63|0
1655996240000|2022-06-23 14:57:20|2780.55|2780.55|2780.55|2780.55|2780.55|2780.55|2780.55|2780.55|0
1655996250000|2022-06-23 14:57:30|2780.45|2780.45|2780.22|2780.22|2780.45|2780.45|2780.22|2780.22|0
1655996260000|2022-06-23 14:57:40|2780.27|2780.27|2780.02|2780.02|2780.27|2780.27|2780.02|2780.02|0
1655996270000|2022-06-23 14:57:50|2779.95|2779.95|2779.5|2779.5|2779.95|2779.95|2779.5|2779.5|0
1655996360000|2022-06-23 14:59:20|2779.55|2779.55|2779.55|2779.55|2779.55|2779.55|2779.55|2779.55|0
1655996370000|2022-06-23 14:59:30|2779.44|2779.44|2779.44|2779.44|2779.44|2779.44|2779.44|2779.44|0
1655996380000|2022-06-23 14:59:40|2779.32|2779.32|2779.32|2779.32|2779.32|2779.32|2779.32|2779.32|0
1655996390000|2022-06-23 14:59:50|2779.38|2779.38|2779.41|2779.41|2779.41|2779.41|2779.31|2779.31|0
1655996400000|2022-06-23 15:00:00|2779.32|2779.32|2779.17|2779.17|2779.32|2779.32|2779.07|2779.07|0
1655996490000|2022-06-23 15:01:30|2778.41|2778.41|2778.29|2778.29|2778.41|2778.41|2778.29|2778.29|0
1655996500000|2022-06-23 15:01:40|2778.24|2778.24|2778.37|2778.37|2778.49|2778.49|2778.24|2778.24|0
1655996520000|2022-06-23 15:02:00|2778.48|2778.48|2778.6|2778.6|2778.6|2778.6|2778.48|2778.48|0
1655996530000|2022-06-23 15:02:10|2778.51|2778.51|2778.51|2778.51|2778.51|2778.51|2778.51|2778.51|0
1655996550000|2022-06-23 15:02:30|2778.33|2778.33|2778.33|2778.33|2778.33|2778.33|2778.33|2778.33|0
1655996570000|2022-06-23 15:02:50|2778.4|2778.4|2778.46|2778.46|2778.59|2778.59|2778.34|2778.34|0
1655996580000|2022-06-23 15:03:00|2778.61|2778.61|2778.4|2778.4|2778.64|2778.64|2778.35|2778.35|0
1655996590000|2022-06-23 15:03:10|2778.5|2778.5|2778.61|2778.61|2778.61|2778.61|2778.39|2778.39|0
1655996600000|2022-06-23 15:03:20|2778.46|2778.46|2778.46|2778.46|2778.46|2778.46|2778.46|2778.46|0
1655996610000|2022-06-23 15:03:30|2778.51|2778.51|2778.26|2778.26|2778.51|2778.51|2778.26|2778.26|0
1655996620000|2022-06-23 15:03:40|2778.14|2778.14|2778.26|2778.26|2778.26|2778.26|2778.14|2778.14|0
1655996630000|2022-06-23 15:03:50|2778.14|2778.14|2777.84|2777.84|2778.14|2778.14|2777.84|2777.84|0
1655996640000|2022-06-23 15:04:00|2777.77|2777.77|2777.37|2777.37|2777.77|2777.77|2777.37|2777.37|0
1655996650000|2022-06-23 15:04:10|2777.32|2777.32|2777.39|2777.39|2777.39|2777.39|2777.32|2777.32|0
1655996660000|2022-06-23 15:04:20|2777.49|2777.49|2777.39|2777.39|2777.49|2777.49|2777.39|2777.39|0
1655996670000|2022-06-23 15:04:30|2777.32|2777.32|2777.28|2777.28|2777.32|2777.32|2777.28|2777.28|0
1655996680000|2022-06-23 15:04:40|2777.23|2777.23|2776.73|2776.73|2777.23|2777.23|2776.73|2776.73|0
1655996690000|2022-06-23 15:04:50|2776.63|2776.63|2776.76|2776.76|2776.76|2776.76|2776.63|2776.63|0
1655996700000|2022-06-23 15:05:00|2776.69|2776.69|2776.69|2776.69|2776.69|2776.69|2776.69|2776.69|0
1655996710000|2022-06-23 15:05:10|2776.62|2776.62|2776.47|2776.47|2776.66|2776.66|2776.47|2776.47|0
1655996720000|2022-06-23 15:05:20|2776.42|2776.42|2776.29|2776.29|2776.42|2776.42|2776.29|2776.29|0
1655996730000|2022-06-23 15:05:30|2776.22|2776.22|2775.46|2775.46|2776.22|2776.22|2775.46|2775.46|0
1655996740000|2022-06-23 15:05:40|2775.39|2775.39|2775.34|2775.34|2775.39|2775.39|2775.34|2775.34|0
1655996750000|2022-06-23 15:05:50|2775.29|2775.29|2775.22|2775.22|2775.29|2775.29|2775.22|2775.22|0
1655996760000|2022-06-23 15:06:00|2775.14|2775.14|2774.68|2774.68|2775.14|2775.14|2774.55|2774.55|0
1655996770000|2022-06-23 15:06:10|2774.64|2774.64|2774.53|2774.53|2774.64|2774.64|2774.53|2774.53|0
1655996780000|2022-06-23 15:06:20|2774.16|2774.16|2774.08|2774.08|2774.16|2774.16|2774.08|2774.08|0
1655996790000|2022-06-23 15:06:30|2774.05|2774.05|2774.08|2774.08|2774.08|2774.08|2774.05|2774.05|0
1655996800000|2022-06-23 15:06:40|2774.12|2774.12|2774.12|2774.12|2774.12|2774.12|2774.12|2774.12|0
1655996820000|2022-06-23 15:07:00|2774.02|2774.02|2774.07|2774.07|2774.07|2774.07|2773.98|2773.98|0
1655996830000|2022-06-23 15:07:10|2773.85|2773.85|2773.95|2773.95|2773.95|2773.95|2773.85|2773.85|0
1655996840000|2022-06-23 15:07:20|2774.1|2774.1|2774.15|2774.15|2774.15|2774.15|2774.1|2774.1|0
1655996850000|2022-06-23 15:07:30|2774.02|2774.02|2773.88|2773.88|2774.02|2774.02|2773.88|2773.88|0
1655996860000|2022-06-23 15:07:40|2773.8|2773.8|2773.73|2773.73|2773.8|2773.8|2773.73|2773.73|0
1655996870000|2022-06-23 15:07:50|2773.8|2773.8|2773.8|2773.8|2773.88|2773.88|2773.71|2773.71|0
1655996880000|2022-06-23 15:08:00|2773.92|2773.92|2774.55|2774.55|2774.55|2774.55|2773.92|2773.92|0
1655996890000|2022-06-23 15:08:10|2774.4|2774.4|2774.4|2774.4|2774.4|2774.4|2774.4|2774.4|0
1655996900000|2022-06-23 15:08:20|2774.46|2774.46|2774.21|2774.21|2774.46|2774.46|2774.14|2774.14|0
1655996920000|2022-06-23 15:08:40|2774.3|2774.3|2774.49|2774.49|2774.49|2774.49|2774.3|2774.3|0
1655996930000|2022-06-23 15:08:50|2774.4|2774.4|2774.47|2774.47|2774.47|2774.47|2774.4|2774.4|0
1655996940000|2022-06-23 15:09:00|2774.43|2774.43|2774.36|2774.36|2774.43|2774.43|2774.36|2774.36|0
1655996950000|2022-06-23 15:09:10|2774.43|2774.43|2774.83|2774.83|2774.83|2774.83|2774.43|2774.43|0
1655996960000|2022-06-23 15:09:20|2774.95|2774.95|2774.95|2774.95|2774.95|2774.95|2774.95|2774.95|0
1655996970000|2022-06-23 15:09:30|2775.1|2775.1|2775.1|2775.1|2775.1|2775.1|2775.1|2775.1|0
1655996980000|2022-06-23 15:09:40|2775.35|2775.35|2775.27|2775.27|2775.35|2775.35|2775.22|2775.22|0
1655996990000|2022-06-23 15:09:50|2775.37|2775.37|2775.43|2775.43|2775.43|2775.43|2775.3|2775.3|0
1655997000000|2022-06-23 15:10:00|2775.53|2775.53|2775.57|2775.57|2775.66|2775.66|2775.53|2775.53|0
1655997010000|2022-06-23 15:10:10|2775.67|2775.67|2775.86|2775.86|2775.9|2775.9|2775.67|2775.67|0
1655997020000|2022-06-23 15:10:20|2776.23|2776.23|2776.28|2776.28|2776.28|2776.28|2776.23|2776.23|0
1655997050000|2022-06-23 15:10:50|2776.35|2776.35|2776.35|2776.35|2776.35|2776.35|2776.35|2776.35|0
1655997060000|2022-06-23 15:11:00|2776.4|2776.4|2776.52|2776.52|2776.52|2776.52|2776.4|2776.4|0
1655997070000|2022-06-23 15:11:10|2776.62|2776.62|2776.67|2776.67|2776.67|2776.67|2776.62|2776.62|0
1655997080000|2022-06-23 15:11:20|2776.55|2776.55|2776.58|2776.58|2776.58|2776.58|2776.55|2776.55|0
1655997100000|2022-06-23 15:11:40|2776.96|2776.96|2777.05|2777.05|2777.05|2777.05|2776.96|2776.96|0
1655997110000|2022-06-23 15:11:50|2777.01|2777.01|2776.76|2776.76|2777.01|2777.01|2776.71|2776.71|0
1655997120000|2022-06-23 15:12:00|2776.69|2776.69|2776.94|2776.94|2776.94|2776.94|2776.69|2776.69|0
1655997130000|2022-06-23 15:12:10|2777.31|2777.31|2777.26|2777.26|2777.31|2777.31|2777.19|2777.19|0
1655997140000|2022-06-23 15:12:20|2777.36|2777.36|2777.7|2777.7|2778.04|2778.04|2777.36|2777.36|0
1655997150000|2022-06-23 15:12:30|2777.66|2777.66|2777.41|2777.41|2777.66|2777.66|2777.41|2777.41|0
1655997160000|2022-06-23 15:12:40|2777.49|2777.49|2777.49|2777.49|2777.49|2777.49|2777.49|2777.49|0
1655997180000|2022-06-23 15:13:00|2777.94|2777.94|2778.06|2778.06|2778.06|2778.06|2777.94|2777.94|0
1655997190000|2022-06-23 15:13:10|2778.19|2778.19|2778.51|2778.51|2778.51|2778.51|2778.19|2778.19|0
1655997200000|2022-06-23 15:13:20|2778.55|2778.55|2779.03|2779.03|2779.03|2779.03|2778.55|2778.55|0
1655997210000|2022-06-23 15:13:30|2779.08|2779.08|2779.15|2779.15|2779.15|2779.15|2779.08|2779.08|0
1655997220000|2022-06-23 15:13:40|2779.25|2779.25|2779.41|2779.41|2779.63|2779.63|2779.25|2779.25|0
1655997230000|2022-06-23 15:13:50|2779.51|2779.51|2779.3|2779.3|2779.51|2779.51|2779.3|2779.3|0
1655997240000|2022-06-23 15:14:00|2779.39|2779.39|2779.39|2779.39|2779.39|2779.39|2779.39|2779.39|0
1655997250000|2022-06-23 15:14:10|2779.3|2779.3|2779.47|2779.47|2779.56|2779.56|2779.3|2779.3|0
1655997260000|2022-06-23 15:14:20|2779.57|2779.57|2779.54|2779.54|2779.58|2779.58|2779.47|2779.47|0
1655997270000|2022-06-23 15:14:30|2779.67|2779.67|2779.86|2779.86|2779.86|2779.86|2779.67|2779.67|0
1655997280000|2022-06-23 15:14:40|2779.91|2779.91|2779.85|2779.85|2779.91|2779.91|2779.75|2779.75|0
1655997290000|2022-06-23 15:14:50|2779.97|2779.97|2780.11|2780.11|2780.11|2780.11|2779.97|2779.97|0
1655997300000|2022-06-23 15:15:00|2780.07|2780.07|2779.66|2779.66|2780.07|2780.07|2779.57|2779.57|0
1655997310000|2022-06-23 15:15:10|2779.71|2779.71|2779.45|2779.45|2779.71|2779.71|2779.45|2779.45|0
1655997330000|2022-06-23 15:15:30|2779.5|2779.5|2779.62|2779.62|2779.62|2779.62|2779.5|2779.5|0
1655997340000|2022-06-23 15:15:40|2779.5|2779.5|2779.5|2779.5|2779.5|2779.5|2779.5|2779.5|0
1655997350000|2022-06-23 15:15:50|2779.34|2779.34|2779.19|2779.19|2779.34|2779.34|2779.19|2779.19|0
1655997370000|2022-06-23 15:16:10|2779.12|2779.12|2779.12|2779.12|2779.12|2779.12|2779.12|2779.12|0
1655997390000|2022-06-23 15:16:30|2779.02|2779.02|2779.02|2779.02|2779.02|2779.02|2779.02|2779.02|0
1655997400000|2022-06-23 15:16:40|2779.14|2779.14|2779.14|2779.14|2779.14|2779.14|2779.14|2779.14|0
1655997420000|2022-06-23 15:17:00|2779.27|2779.27|2779.27|2779.27|2779.27|2779.27|2779.27|2779.27|0
1655997430000|2022-06-23 15:17:10|2779.22|2779.22|2779.22|2779.22|2779.22|2779.22|2779.22|2779.22|0
1655997450000|2022-06-23 15:17:30|2779.27|2779.27|2779.32|2779.32|2779.32|2779.32|2779.27|2779.27|0
1655997460000|2022-06-23 15:17:40|2779.52|2779.52|2779.4|2779.4|2779.52|2779.52|2779.4|2779.4|0
1655997480000|2022-06-23 15:18:00|2779.47|2779.47|2779.48|2779.48|2779.55|2779.55|2779.47|2779.47|0
1655997490000|2022-06-23 15:18:10|2779.53|2779.53|2779.57|2779.57|2779.57|2779.57|2779.53|2779.53|0
1655997500000|2022-06-23 15:18:20|2779.66|2779.66|2779.66|2779.66|2779.66|2779.66|2779.66|2779.66|0
1655997510000|2022-06-23 15:18:30|2779.59|2779.59|2779.59|2779.59|2779.59|2779.59|2779.59|2779.59|0
1655997530000|2022-06-23 15:18:50|2779.71|2779.71|2779.71|2779.71|2779.71|2779.71|2779.71|2779.71|0
1655997540000|2022-06-23 15:19:00|2779.78|2779.78|2779.78|2779.78|2779.78|2779.78|2779.78|2779.78|0
1655997550000|2022-06-23 15:19:10|2780.03|2780.03|2779.9|2779.9|2780.15|2780.15|2779.9|2779.9|0
1655997560000|2022-06-23 15:19:20|2780.05|2780.05|2780|2780|2780.05|2780.05|2779.9|2779.9|0
1655997570000|2022-06-23 15:19:30|2779.9|2779.9|2779.9|2779.9|2779.9|2779.9|2779.9|2779.9|0
1655997580000|2022-06-23 15:19:40|2779.82|2779.82|2779.82|2779.82|2779.82|2779.82|2779.82|2779.82|0
1655997590000|2022-06-23 15:19:50|2779.73|2779.73|2779.73|2779.73|2779.73|2779.73|2779.73|2779.73|0
1655997600000|2022-06-23 15:20:00|2779.78|2779.78|2779.82|2779.82|2779.87|2779.87|2779.73|2779.73|0
1655997610000|2022-06-23 15:20:10|2779.91|2779.91|2779.91|2779.91|2779.91|2779.91|2779.91|2779.91|0
1655997620000|2022-06-23 15:20:20|2779.83|2779.83|2780.08|2780.08|2780.08|2780.08|2779.83|2779.83|0
1655997630000|2022-06-23 15:20:30|2780.18|2780.18|2780.34|2780.34|2780.34|2780.34|2780.17|2780.17|0
1655997640000|2022-06-23 15:20:40|2780.28|2780.28|2780.35|2780.35|2780.35|2780.35|2780.23|2780.23|0
1655997650000|2022-06-23 15:20:50|2780.48|2780.48|2780.4|2780.4|2780.48|2780.48|2780.3|2780.3|0
1655997660000|2022-06-23 15:21:00|2780.32|2780.32|2779.94|2779.94|2780.32|2780.32|2779.94|2779.94|0
1655997670000|2022-06-23 15:21:10|2780.06|2780.06|2780.06|2780.06|2780.06|2780.06|2780.06|2780.06|0
1655997680000|2022-06-23 15:21:20|2779.91|2779.91|2779.82|2779.82|2779.91|2779.91|2779.82|2779.82|0
1655997690000|2022-06-23 15:21:30|2779.73|2779.73|2779.77|2779.77|2779.8|2779.8|2779.73|2779.73|0
1655997700000|2022-06-23 15:21:40|2779.73|2779.73|2779.79|2779.79|2779.79|2779.79|2779.73|2779.73|0
1655997710000|2022-06-23 15:21:50|2779.83|2779.83|2779.79|2779.79|2779.83|2779.83|2779.79|2779.79|0
1655997720000|2022-06-23 15:22:00|2779.87|2779.87|2779.71|2779.71|2779.87|2779.87|2779.71|2779.71|0
1655997730000|2022-06-23 15:22:10|2779.79|2779.79|2779.69|2779.69|2779.79|2779.79|2779.69|2779.69|0
1655997740000|2022-06-23 15:22:20|2779.57|2779.57|2779.57|2779.57|2779.57|2779.57|2779.57|2779.57|0
1655997770000|2022-06-23 15:22:50|2779.62|2779.62|2779.62|2779.62|2779.62|2779.62|2779.62|2779.62|0
1655997780000|2022-06-23 15:23:00|2779.67|2779.67|2779.69|2779.69|2779.74|2779.74|2779.67|2779.67|0
1655997790000|2022-06-23 15:23:10|2779.82|2779.82|2779.91|2779.91|2779.94|2779.94|2779.82|2779.82|0
1655997800000|2022-06-23 15:23:20|2779.83|2779.83|2779.83|2779.83|2779.83|2779.83|2779.83|2779.83|0
1655997810000|2022-06-23 15:23:30|2779.75|2779.75|2779.75|2779.75|2779.75|2779.75|2779.75|2779.75|0
1655997820000|2022-06-23 15:23:40|2779.5|2779.5|2779.5|2779.5|2779.54|2779.54|2779.5|2779.5|0
1655997830000|2022-06-23 15:23:50|2779.43|2779.43|2779.53|2779.53|2779.53|2779.53|2779.43|2779.43|0
1655997840000|2022-06-23 15:24:00|2779.45|2779.45|2779.45|2779.45|2779.45|2779.45|2779.45|2779.45|0
1655997850000|2022-06-23 15:24:10|2779.38|2779.38|2779.38|2779.38|2779.38|2779.38|2779.38|2779.38|0
1655997860000|2022-06-23 15:24:20|2779.45|2779.45|2779.38|2779.38|2779.45|2779.45|2779.38|2779.38|0
1655997870000|2022-06-23 15:24:30|2779.23|2779.23|2779.12|2779.12|2779.5|2779.5|2779.12|2779.12|0
1655997880000|2022-06-23 15:24:40|2779.08|2779.08|2779.08|2779.08|2779.08|2779.08|2779.08|2779.08|0
1655997890000|2022-06-23 15:24:50|2779.03|2779.03|2778.78|2778.78|2779.03|2779.03|2778.78|2778.78|0
1655997900000|2022-06-23 15:25:00|2778.71|2778.71|2778.59|2778.59|2778.71|2778.71|2778.54|2778.54|0
1655997910000|2022-06-23 15:25:10|2778.79|2778.79|2779.14|2779.14|2779.14|2779.14|2778.77|2778.77|0
1655997920000|2022-06-23 15:25:20|2779.02|2779.02|2779.07|2779.07|2779.18|2779.18|2779.02|2779.02|0
1655997930000|2022-06-23 15:25:30|2779.11|2779.11|2779.11|2779.11|2779.11|2779.11|2779.11|2779.11|0
1655997950000|2022-06-23 15:25:50|2778.91|2778.91|2778.87|2778.87|2778.94|2778.94|2778.84|2778.84|0
1655997960000|2022-06-23 15:26:00|2778.74|2778.74|2778.95|2778.95|2778.95|2778.95|2778.74|2778.74|0
1655997970000|2022-06-23 15:26:10|2778.87|2778.87|2778.73|2778.73|2778.87|2778.87|2778.73|2778.73|0
1655997980000|2022-06-23 15:26:20|2778.8|2778.8|2778.86|2778.86|2778.86|2778.86|2778.68|2778.68|0
1655997990000|2022-06-23 15:26:30|2778.79|2778.79|2778.79|2778.79|2778.79|2778.79|2778.79|2778.79|0
1655998000000|2022-06-23 15:26:40|2778.89|2778.89|2778.87|2778.87|2778.89|2778.89|2778.78|2778.78|0
1655998010000|2022-06-23 15:26:50|2778.97|2778.97|2779.05|2779.05|2779.17|2779.17|2778.9|2778.9|0
1655998020000|2022-06-23 15:27:00|2779.14|2779.14|2779.34|2779.34|2779.34|2779.34|2779.14|2779.14|0
1655998030000|2022-06-23 15:27:10|2779.25|2779.25|2779.39|2779.39|2779.39|2779.39|2779.25|2779.25|0
1655998040000|2022-06-23 15:27:20|2779.47|2779.47|2779.73|2779.73|2779.92|2779.92|2779.47|2779.47|0
1655998050000|2022-06-23 15:27:30|2779.57|2779.57|2779.64|2779.64|2779.64|2779.64|2779.57|2779.57|0
1655998060000|2022-06-23 15:27:40|2779.54|2779.54|2779.42|2779.42|2779.54|2779.54|2779.42|2779.42|0
1655998070000|2022-06-23 15:27:50|2779.67|2779.67|2779.21|2779.21|2779.74|2779.74|2779.21|2779.21|0
1655998080000|2022-06-23 15:28:00|2779.14|2779.14|2779.24|2779.24|2779.27|2779.27|2779.14|2779.14|0
1655998090000|2022-06-23 15:28:10|2779.19|2779.19|2779.22|2779.22|2779.27|2779.27|2779.19|2779.19|0
1655998100000|2022-06-23 15:28:20|2779.15|2779.15|2779.04|2779.04|2779.21|2779.21|2779.04|2779.04|0
1655998110000|2022-06-23 15:28:30|2778.92|2778.92|2778.69|2778.69|2778.92|2778.92|2778.69|2778.69|0
1655998120000|2022-06-23 15:28:40|2778.6|2778.6|2778.6|2778.6|2778.6|2778.6|2778.6|2778.6|0
1655998130000|2022-06-23 15:28:50|2778.72|2778.72|2778.72|2778.72|2778.72|2778.72|2778.72|2778.72|0
1655998140000|2022-06-23 15:29:00|2778.74|2778.74|2778.66|2778.66|2778.91|2778.91|2778.66|2778.66|0
1655998150000|2022-06-23 15:29:10|2778.62|2778.62|2778.47|2778.47|2778.78|2778.78|2778.47|2778.47|0
1655998160000|2022-06-23 15:29:20|2778.59|2778.59|2778.92|2778.92|2778.92|2778.92|2778.59|2778.59|0
1655998170000|2022-06-23 15:29:30|2778.67|2778.67|2778.58|2778.58|2778.72|2778.72|2778.5|2778.5|0
1655998180000|2022-06-23 15:29:40|2778.75|2778.75|2778.46|2778.46|2778.75|2778.75|2778.46|2778.46|0
1655998190000|2022-06-23 15:29:50|2778.56|2778.56|2778.4|2778.4|2779.08|2779.08|2778.35|2778.35|0
1656054900000|2022-06-24 07:15:00|2798.46|2798.46|2798.16|2798.16|2798.46|2798.46|2798.16|2798.16|0
1656054910000|2022-06-24 07:15:10|2797.78|2797.78|2797.87|2797.87|2797.87|2797.87|2797.71|2797.71|0
1656054920000|2022-06-24 07:15:20|2797.56|2797.56|2797.21|2797.21|2797.56|2797.56|2797.21|2797.21|0
1656054930000|2022-06-24 07:15:30|2797.01|2797.01|2797.06|2797.06|2797.06|2797.06|2797.01|2797.01|0
1656054940000|2022-06-24 07:15:40|2796.84|2796.84|2797.52|2797.52|2797.52|2797.52|2796.84|2796.84|0
1656054950000|2022-06-24 07:15:50|2797.6|2797.6|2797.66|2797.66|2797.66|2797.66|2797.6|2797.6|0
1656054980000|2022-06-24 07:16:20|2797.6|2797.6|2797.86|2797.86|2797.86|2797.86|2797.12|2797.12|0
1656054990000|2022-06-24 07:16:30|2797.81|2797.81|2797.81|2797.81|2797.81|2797.81|2797.81|2797.81|0
1656055040000|2022-06-24 07:17:20|2798.12|2798.12|2798.12|2798.12|2798.12|2798.12|2798.12|2798.12|0
1656055050000|2022-06-24 07:17:30|2798.58|2798.58|2798.58|2798.58|2798.58|2798.58|2798.58|2798.58|0
1656055060000|2022-06-24 07:17:40|2798.49|2798.49|2798.64|2798.64|2798.64|2798.64|2798.49|2798.49|0
1656055080000|2022-06-24 07:18:00|2798.73|2798.73|2798.73|2798.73|2798.73|2798.73|2798.73|2798.73|0
1656055100000|2022-06-24 07:18:20|2798.44|2798.44|2798.44|2798.44|2798.44|2798.44|2798.44|2798.44|0
1656055120000|2022-06-24 07:18:40|2798.55|2798.55|2798.55|2798.55|2798.55|2798.55|2798.55|2798.55|0
1656055130000|2022-06-24 07:18:50|2798.62|2798.62|2798.62|2798.62|2798.62|2798.62|2798.62|2798.62|0
1656055140000|2022-06-24 07:19:00|2798.52|2798.52|2798.9|2798.9|2799.56|2799.56|2798.52|2798.52|0
1656055150000|2022-06-24 07:19:10|2798.71|2798.71|2797.59|2797.59|2798.71|2798.71|2797.59|2797.59|0
1656055160000|2022-06-24 07:19:20|2797.9|2797.9|2797.82|2797.82|2797.9|2797.9|2797.82|2797.82|0
1656055180000|2022-06-24 07:19:40|2797.87|2797.87|2797.87|2797.87|2797.87|2797.87|2797.87|2797.87|0
1656055190000|2022-06-24 07:19:50|2797.97|2797.97|2797.34|2797.34|2797.97|2797.97|2797.34|2797.34|0
1656055200000|2022-06-24 07:20:00|2797.41|2797.41|2797.41|2797.41|2797.41|2797.41|2797.41|2797.41|0
1656055210000|2022-06-24 07:20:10|2797.18|2797.18|2797.09|2797.09|2797.18|2797.18|2797.09|2797.09|0
1656055220000|2022-06-24 07:20:20|2796.99|2796.99|2796.99|2796.99|2796.99|2796.99|2796.99|2796.99|0
1656055240000|2022-06-24 07:20:40|2796.83|2796.83|2796.83|2796.83|2796.83|2796.83|2796.83|2796.83|0
1656055250000|2022-06-24 07:20:50|2796.91|2796.91|2796.91|2796.91|2796.91|2796.91|2796.91|2796.91|0
1656055270000|2022-06-24 07:21:10|2796.87|2796.87|2797.02|2797.02|2797.02|2797.02|2796.87|2796.87|0
1656055280000|2022-06-24 07:21:20|2795.77|2795.77|2795.77|2795.77|2795.77|2795.77|2795.77|2795.77|0
1656055290000|2022-06-24 07:21:30|2795.56|2795.56|2796.46|2796.46|2796.5|2796.5|2795.56|2795.56|0
1656055300000|2022-06-24 07:21:40|2796.77|2796.77|2796.44|2796.44|2796.77|2796.77|2796.15|2796.15|0
1656055320000|2022-06-24 07:22:00|2796.12|2796.12|2796.28|2796.28|2796.28|2796.28|2796.12|2796.12|0
1656055330000|2022-06-24 07:22:10|2796.14|2796.14|2797.46|2797.46|2797.46|2797.46|2796.14|2796.14|0
1656055340000|2022-06-24 07:22:20|2797.42|2797.42|2797.42|2797.42|2797.42|2797.42|2797.42|2797.42|0
1656055350000|2022-06-24 07:22:30|2797.62|2797.62|2797.62|2797.62|2797.62|2797.62|2797.52|2797.52|0
1656055370000|2022-06-24 07:22:50|2797.43|2797.43|2797.33|2797.33|2797.43|2797.43|2797.33|2797.33|0
1656055380000|2022-06-24 07:23:00|2797.43|2797.43|2797.71|2797.71|2797.71|2797.71|2797.43|2797.43|0
1656055390000|2022-06-24 07:23:10|2798.1|2798.1|2798.1|2798.1|2798.1|2798.1|2798.1|2798.1|0
1656055400000|2022-06-24 07:23:20|2798.14|2798.14|2798.14|2798.14|2798.14|2798.14|2798.14|2798.14|0
1656055420000|2022-06-24 07:23:40|2798.22|2798.22|2798.05|2798.05|2798.22|2798.22|2798.05|2798.05|0
1656055430000|2022-06-24 07:23:50|2798.12|2798.12|2798.6|2798.6|2798.6|2798.6|2798.12|2798.12|0
1656055440000|2022-06-24 07:24:00|2798.37|2798.37|2798.37|2798.37|2798.37|2798.37|2798.37|2798.37|0
1656055450000|2022-06-24 07:24:10|2798.47|2798.47|2798.79|2798.79|2798.79|2798.79|2798.47|2798.47|0
1656055470000|2022-06-24 07:24:30|2799.17|2799.17|2799.17|2799.17|2799.17|2799.17|2799.17|2799.17|0
1656055490000|2022-06-24 07:24:50|2798.97|2798.97|2798.85|2798.85|2798.97|2798.97|2798.85|2798.85|0
1656055500000|2022-06-24 07:25:00|2798.75|2798.75|2798.82|2798.82|2798.82|2798.82|2798.45|2798.45|0
1656055510000|2022-06-24 07:25:10|2798.92|2798.92|2798.92|2798.92|2798.92|2798.92|2798.92|2798.92|0
1656055520000|2022-06-24 07:25:20|2798.73|2798.73|2799.43|2799.43|2799.43|2799.43|2798.73|2798.73|0
1656055530000|2022-06-24 07:25:30|2799.33|2799.33|2799.23|2799.23|2799.33|2799.33|2799.23|2799.23|0
1656055580000|2022-06-24 07:26:20|2799.16|2799.16|2799.21|2799.21|2799.21|2799.21|2799.16|2799.16|0
1656055590000|2022-06-24 07:26:30|2799.31|2799.31|2799.26|2799.26|2799.4|2799.4|2799.26|2799.26|0
1656055600000|2022-06-24 07:26:40|2799.31|2799.31|2799.31|2799.31|2799.31|2799.31|2799.31|2799.31|0
1656055610000|2022-06-24 07:26:50|2799.12|2799.12|2799.27|2799.27|2799.27|2799.27|2799.08|2799.08|0
1656055620000|2022-06-24 07:27:00|2799.51|2799.51|2799.45|2799.45|2799.51|2799.51|2799.45|2799.45|0
1656055630000|2022-06-24 07:27:10|2799.86|2799.86|2801.39|2801.39|2801.39|2801.39|2799.86|2799.86|0
1656055650000|2022-06-24 07:27:30|2801.29|2801.29|2801.29|2801.29|2801.29|2801.29|2801.29|2801.29|0
1656055680000|2022-06-24 07:28:00|2801.24|2801.24|2801.15|2801.15|2801.24|2801.24|2801.15|2801.15|0
1656055710000|2022-06-24 07:28:30|2801.47|2801.47|2801.47|2801.47|2801.47|2801.47|2801.47|2801.47|0
1656055730000|2022-06-24 07:28:50|2801.6|2801.6|2801.72|2801.72|2801.72|2801.72|2801.53|2801.53|0
1656055740000|2022-06-24 07:29:00|2801.82|2801.82|2801.5|2801.5|2801.82|2801.82|2801.5|2801.5|0
1656055750000|2022-06-24 07:29:10|2801.34|2801.34|2801.34|2801.34|2801.5|2801.5|2801.34|2801.34|0
1656055780000|2022-06-24 07:29:40|2801.13|2801.13|2801.06|2801.06|2801.13|2801.13|2801.06|2801.06|0
1656055800000|2022-06-24 07:30:00|2801.16|2801.16|2801.04|2801.04|2801.16|2801.16|2800.97|2800.97|0
1656055810000|2022-06-24 07:30:10|2800.85|2800.85|2800.9|2800.9|2800.91|2800.91|2800.77|2800.77|0
1656055820000|2022-06-24 07:30:20|2800.74|2800.74|2800.74|2800.74|2800.74|2800.74|2800.74|2800.74|0
1656055830000|2022-06-24 07:30:30|2800.68|2800.68|2800.66|2800.66|2800.74|2800.74|2800.57|2800.57|0
1656055840000|2022-06-24 07:30:40|2800.74|2800.74|2800.27|2800.27|2800.74|2800.74|2800.27|2800.27|0
1656055850000|2022-06-24 07:30:50|2800.34|2800.34|2800.34|2800.34|2800.34|2800.34|2800.34|2800.34|0
1656055860000|2022-06-24 07:31:00|2801.02|2801.02|2801.02|2801.02|2801.12|2801.12|2801.02|2801.02|0
1656055870000|2022-06-24 07:31:10|2801.17|2801.17|2801.17|2801.17|2801.17|2801.17|2801.17|2801.17|0
1656055890000|2022-06-24 07:31:30|2801.09|2801.09|2801.13|2801.13|2801.13|2801.13|2801.09|2801.09|0
1656055900000|2022-06-24 07:31:40|2801.32|2801.32|2801.28|2801.28|2801.32|2801.32|2801.28|2801.28|0
1656055920000|2022-06-24 07:32:00|2801.77|2801.77|2801.87|2801.87|2801.87|2801.87|2801.77|2801.77|0
1656055970000|2022-06-24 07:32:50|2801.55|2801.55|2801.41|2801.41|2801.55|2801.55|2801.41|2801.41|0
1656055980000|2022-06-24 07:33:00|2801.53|2801.53|2801.86|2801.86|2801.86|2801.86|2801.53|2801.53|0
1656055990000|2022-06-24 07:33:10|2801.9|2801.9|2801.93|2801.93|2801.93|2801.93|2801.9|2801.9|0
1656056000000|2022-06-24 07:33:20|2801.61|2801.61|2801.32|2801.32|2801.61|2801.61|2801.32|2801.32|0
1656056030000|2022-06-24 07:33:50|2801.7|2801.7|2802.47|2802.47|2802.47|2802.47|2801.7|2801.7|0
1656056050000|2022-06-24 07:34:10|2802.38|2802.38|2802.29|2802.29|2802.38|2802.38|2802.29|2802.29|0
1656056060000|2022-06-24 07:34:20|2801.98|2801.98|2801.91|2801.91|2802.08|2802.08|2801.91|2801.91|0
1656056070000|2022-06-24 07:34:30|2801.82|2801.82|2801.58|2801.58|2801.82|2801.82|2801.58|2801.58|0
1656056080000|2022-06-24 07:34:40|2801.51|2801.51|2801.07|2801.07|2801.51|2801.51|2801.07|2801.07|0
1656056090000|2022-06-24 07:34:50|2800.98|2800.98|2800.94|2800.94|2800.98|2800.98|2800.94|2800.94|0
1656056100000|2022-06-24 07:35:00|2801.05|2801.05|2800.96|2800.96|2801.15|2801.15|2800.96|2800.96|0
1656056110000|2022-06-24 07:35:10|2800.85|2800.85|2800.81|2800.81|2800.85|2800.85|2800.81|2800.81|0
1656056140000|2022-06-24 07:35:40|2801.01|2801.01|2801.01|2801.01|2801.01|2801.01|2801.01|2801.01|0
1656056160000|2022-06-24 07:36:00|2801.12|2801.12|2801.12|2801.12|2801.12|2801.12|2801.12|2801.12|0
1656056200000|2022-06-24 07:36:40|2801.16|2801.16|2801.16|2801.16|2801.16|2801.16|2801.16|2801.16|0
1656056220000|2022-06-24 07:37:00|2800.85|2800.85|2800.85|2800.85|2800.85|2800.85|2800.85|2800.85|0
1656056240000|2022-06-24 07:37:20|2800.65|2800.65|2800.65|2800.65|2800.65|2800.65|2800.65|2800.65|0
1656056250000|2022-06-24 07:37:30|2800.36|2800.36|2800.36|2800.36|2800.36|2800.36|2800.36|2800.36|0
1656056260000|2022-06-24 07:37:40|2800.46|2800.46|2800.57|2800.57|2800.57|2800.57|2800.42|2800.42|0
1656056270000|2022-06-24 07:37:50|2800.61|2800.61|2800.21|2800.21|2800.61|2800.61|2800.21|2800.21|0
1656056280000|2022-06-24 07:38:00|2800.31|2800.31|2800.3|2800.3|2800.42|2800.42|2800.3|2800.3|0
1656056290000|2022-06-24 07:38:10|2800.25|2800.25|2800.25|2800.25|2800.25|2800.25|2800.25|2800.25|0
1656056300000|2022-06-24 07:38:20|2800.35|2800.35|2800.35|2800.35|2800.35|2800.35|2800.35|2800.35|0
1656056310000|2022-06-24 07:38:30|2800.44|2800.44|2800.4|2800.4|2800.44|2800.44|2800.35|2800.35|0
1656056330000|2022-06-24 07:38:50|2800.62|2800.62|2800.62|2800.62|2800.62|2800.62|2800.62|2800.62|0
1656056340000|2022-06-24 07:39:00|2800.55|2800.55|2800.7|2800.7|2800.92|2800.92|2800.55|2800.55|0
1656056360000|2022-06-24 07:39:20|2800.9|2800.9|2800.9|2800.9|2800.9|2800.9|2800.9|2800.9|0
1656056380000|2022-06-24 07:39:40|2800.8|2800.8|2800.73|2800.73|2800.8|2800.8|2800.73|2800.73|0
1656056390000|2022-06-24 07:39:50|2800.63|2800.63|2800.63|2800.63|2800.63|2800.63|2800.63|2800.63|0
1656056400000|2022-06-24 07:40:00|2800.53|2800.53|2800.87|2800.87|2800.87|2800.87|2800.53|2800.53|0
1656056410000|2022-06-24 07:40:10|2800.71|2800.71|2800.81|2800.81|2800.81|2800.81|2800.71|2800.71|0
1656056420000|2022-06-24 07:40:20|2800.74|2800.74|2800.74|2800.74|2800.74|2800.74|2800.74|2800.74|0
1656056430000|2022-06-24 07:40:30|2800.79|2800.79|2801.42|2801.42|2801.42|2801.42|2800.79|2800.79|0
1656056450000|2022-06-24 07:40:50|2801.19|2801.19|2801.19|2801.19|2801.19|2801.19|2801.19|2801.19|0
1656056480000|2022-06-24 07:41:20|2801.12|2801.12|2801.12|2801.12|2801.12|2801.12|2801.12|2801.12|0
1656056490000|2022-06-24 07:41:30|2801.03|2801.03|2800.99|2800.99|2801.03|2801.03|2800.99|2800.99|0
1656056500000|2022-06-24 07:41:40|2800.89|2800.89|2800.89|2800.89|2800.89|2800.89|2800.89|2800.89|0
1656056520000|2022-06-24 07:42:00|2800.77|2800.77|2800.77|2800.77|2800.77|2800.77|2800.77|2800.77|0
1656056560000|2022-06-24 07:42:40|2800.81|2800.81|2800.81|2800.81|2800.81|2800.81|2800.81|2800.81|0
1656056570000|2022-06-24 07:42:50|2800.85|2800.85|2800.85|2800.85|2800.85|2800.85|2800.85|2800.85|0
1656056580000|2022-06-24 07:43:00|2800.69|2800.69|2800.69|2800.69|2800.69|2800.69|2800.69|2800.69|0
1656056600000|2022-06-24 07:43:20|2801|2801|2801|2801|2801|2801|2801|2801|0
1656056630000|2022-06-24 07:43:50|2801.15|2801.15|2801.29|2801.29|2801.29|2801.29|2801.15|2801.15|0
1656056670000|2022-06-24 07:44:30|2801.2|2801.2|2801.03|2801.03|2801.2|2801.2|2801.03|2801.03|0
1656056710000|2022-06-24 07:45:10|2800.94|2800.94|2800.94|2800.94|2800.94|2800.94|2800.94|2800.94|0
1656056740000|2022-06-24 07:45:40|2800.75|2800.75|2800.75|2800.75|2800.75|2800.75|2800.75|2800.75|0
1656056750000|2022-06-24 07:45:50|2800.68|2800.68|2800.57|2800.57|2800.68|2800.68|2800.57|2800.57|0
1656056770000|2022-06-24 07:46:10|2800.49|2800.49|2800.35|2800.35|2800.49|2800.49|2800.35|2800.35|0
1656056780000|2022-06-24 07:46:20|2800.26|2800.26|2800.04|2800.04|2800.26|2800.26|2800.04|2800.04|0
1656056800000|2022-06-24 07:46:40|2799.93|2799.93|2799.67|2799.67|2799.93|2799.93|2799.67|2799.67|0
1656056810000|2022-06-24 07:46:50|2799.6|2799.6|2799.6|2799.6|2799.6|2799.6|2799.6|2799.6|0
1656056820000|2022-06-24 07:47:00|2799.53|2799.53|2799.46|2799.46|2799.6|2799.6|2799.46|2799.46|0
1656056850000|2022-06-24 07:47:30|2799.59|2799.59|2799.59|2799.59|2799.59|2799.59|2799.59|2799.59|0
1656056860000|2022-06-24 07:47:40|2799.55|2799.55|2799.55|2799.55|2799.55|2799.55|2799.55|2799.55|0
1656056890000|2022-06-24 07:48:10|2799.38|2799.38|2799.55|2799.55|2799.55|2799.55|2799.38|2799.38|0
1656056900000|2022-06-24 07:48:20|2799.64|2799.64|2799.55|2799.55|2799.64|2799.64|2799.55|2799.55|0
1656056920000|2022-06-24 07:48:40|2799.63|2799.63|2799.63|2799.63|2799.63|2799.63|2799.63|2799.63|0
1656056980000|2022-06-24 07:49:40|2799.55|2799.55|2799.55|2799.55|2799.55|2799.55|2799.55|2799.55|0
1656056990000|2022-06-24 07:49:50|2799.59|2799.59|2799.52|2799.52|2799.59|2799.59|2799.52|2799.52|0
1656057000000|2022-06-24 07:50:00|2799.44|2799.44|2799.25|2799.25|2799.44|2799.44|2799.25|2799.25|0
1656057020000|2022-06-24 07:50:20|2799.94|2799.94|2800|2800|2800|2800|2799.87|2799.87|0
1656057040000|2022-06-24 07:50:40|2800.1|2800.1|2800.1|2800.1|2800.1|2800.1|2800.1|2800.1|0
1656057060000|2022-06-24 07:51:00|2800.19|2800.19|2800.3|2800.3|2800.3|2800.3|2800.19|2800.19|0
1656057070000|2022-06-24 07:51:10|2800.39|2800.39|2800.39|2800.39|2800.39|2800.39|2800.39|2800.39|0
1656057080000|2022-06-24 07:51:20|2800.53|2800.53|2800.53|2800.53|2800.53|2800.53|2800.53|2800.53|0
1656057090000|2022-06-24 07:51:30|2800.58|2800.58|2800.58|2800.58|2800.58|2800.58|2800.58|2800.58|0
1656057100000|2022-06-24 07:51:40|2801.52|2801.52|2801.52|2801.52|2801.52|2801.52|2801.52|2801.52|0
1656057110000|2022-06-24 07:51:50|2801.58|2801.58|2801.58|2801.58|2801.58|2801.58|2801.58|2801.58|0
1656057120000|2022-06-24 07:52:00|2802.59|2802.59|2803.04|2803.04|2803.13|2803.13|2802.59|2802.59|0
1656057130000|2022-06-24 07:52:10|2803.28|2803.28|2803.59|2803.59|2803.59|2803.59|2803.28|2803.28|0
1656057140000|2022-06-24 07:52:20|2804.21|2804.21|2804.56|2804.56|2804.56|2804.56|2804.21|2804.21|0
1656057150000|2022-06-24 07:52:30|2804.64|2804.64|2804.71|2804.71|2804.71|2804.71|2804.64|2804.64|0
1656057190000|2022-06-24 07:53:10|2804.76|2804.76|2804.76|2804.76|2804.76|2804.76|2804.76|2804.76|0
1656057220000|2022-06-24 07:53:40|2804.91|2804.91|2804.91|2804.91|2804.91|2804.91|2804.91|2804.91|0
1656057270000|2022-06-24 07:54:30|2804.79|2804.79|2805.36|2805.36|2805.36|2805.36|2804.69|2804.69|0
1656057280000|2022-06-24 07:54:40|2805.52|2805.52|2805.42|2805.42|2805.52|2805.52|2805.42|2805.42|0
1656057290000|2022-06-24 07:54:50|2805.32|2805.32|2805.32|2805.32|2805.32|2805.32|2805.32|2805.32|0
1656057320000|2022-06-24 07:55:20|2805.22|2805.22|2805.22|2805.22|2805.22|2805.22|2805.22|2805.22|0
1656057340000|2022-06-24 07:55:40|2804.89|2804.89|2804.89|2804.89|2804.89|2804.89|2804.89|2804.89|0
1656057360000|2022-06-24 07:56:00|2804.38|2804.38|2804.38|2804.38|2804.38|2804.38|2804.38|2804.38|0
1656057400000|2022-06-24 07:56:40|2804.5|2804.5|2804.74|2804.74|2804.74|2804.74|2804.5|2804.5|0
1656057420000|2022-06-24 07:57:00|2804.57|2804.57|2804.57|2804.57|2804.57|2804.57|2804.57|2804.57|0
1656057430000|2022-06-24 07:57:10|2804.48|2804.48|2804.48|2804.48|2804.48|2804.48|2804.48|2804.48|0
1656057440000|2022-06-24 07:57:20|2804.27|2804.27|2804.27|2804.27|2804.27|2804.27|2804.27|2804.27|0
1656057450000|2022-06-24 07:57:30|2804.37|2804.37|2804.37|2804.37|2804.37|2804.37|2804.37|2804.37|0
1656057480000|2022-06-24 07:58:00|2804.16|2804.16|2804.16|2804.16|2804.16|2804.16|2804.16|2804.16|0
1656057490000|2022-06-24 07:58:10|2804.25|2804.25|2804.43|2804.43|2804.43|2804.43|2804.25|2804.25|0
1656057500000|2022-06-24 07:58:20|2804.34|2804.34|2804.24|2804.24|2804.34|2804.34|2804.24|2804.24|0
1656057540000|2022-06-24 07:59:00|2804.1|2804.1|2803.74|2803.74|2804.1|2804.1|2803.74|2803.74|0
1656057580000|2022-06-24 07:59:40|2803.81|2803.81|2803.73|2803.73|2803.81|2803.81|2803.73|2803.73|0
1656057590000|2022-06-24 07:59:50|2803.41|2803.41|2802.97|2802.97|2803.41|2803.41|2802.97|2802.97|0
1656057600000|2022-06-24 08:00:00|2803.05|2803.05|2802.02|2802.02|2803.05|2803.05|2802.02|2802.02|0
1656057610000|2022-06-24 08:00:10|2802.09|2802.09|2802.25|2802.25|2802.25|2802.25|2802.09|2802.09|0
1656057620000|2022-06-24 08:00:20|2802.16|2802.16|2802.16|2802.16|2802.16|2802.16|2802.16|2802.16|0
1656057650000|2022-06-24 08:00:50|2802.45|2802.45|2802.66|2802.66|2802.66|2802.66|2802.45|2802.45|0
1656057660000|2022-06-24 08:01:00|2802.85|2802.85|2802.85|2802.85|2802.85|2802.85|2802.85|2802.85|0
1656057680000|2022-06-24 08:01:20|2802.92|2802.92|2802.92|2802.92|2802.92|2802.92|2802.92|2802.92|0
1656057720000|2022-06-24 08:02:00|2803.12|2803.12|2803.43|2803.43|2803.43|2803.43|2803.12|2803.12|0
1656057730000|2022-06-24 08:02:10|2803.62|2803.62|2804.69|2804.69|2804.69|2804.69|2803.62|2803.62|0
1656057750000|2022-06-24 08:02:30|2804.78|2804.78|2804.78|2804.78|2804.78|2804.78|2804.78|2804.78|0
1656057770000|2022-06-24 08:02:50|2805.1|2805.1|2805.1|2805.1|2805.1|2805.1|2805.1|2805.1|0
1656057850000|2022-06-24 08:04:10|2804.95|2804.95|2804.74|2804.74|2804.95|2804.95|2804.74|2804.74|0
1656057920000|2022-06-24 08:05:20|2804.93|2804.93|2804.59|2804.59|2805.03|2805.03|2804.59|2804.59|0
1656057930000|2022-06-24 08:05:30|2804.73|2804.73|2804.73|2804.73|2804.73|2804.73|2804.73|2804.73|0
1656057940000|2022-06-24 08:05:40|2804.91|2804.91|2805.08|2805.08|2805.08|2805.08|2804.91|2804.91|0
1656057980000|2022-06-24 08:06:20|2805.28|2805.28|2805.28|2805.28|2805.28|2805.28|2805.28|2805.28|0
1656058000000|2022-06-24 08:06:40|2805.24|2805.24|2805.24|2805.24|2805.24|2805.24|2805.24|2805.24|0
1656058020000|2022-06-24 08:07:00|2805.45|2805.45|2805.45|2805.45|2805.45|2805.45|2805.45|2805.45|0
1656058050000|2022-06-24 08:07:30|2805.49|2805.49|2805.64|2805.64|2805.64|2805.64|2804.55|2804.55|0
1656058080000|2022-06-24 08:08:00|2805.7|2805.7|2806.32|2806.32|2806.32|2806.32|2805.7|2805.7|0
1656058090000|2022-06-24 08:08:10|2806.44|2806.44|2806.44|2806.44|2806.44|2806.44|2806.44|2806.44|0
1656058100000|2022-06-24 08:08:20|2806.48|2806.48|2806.48|2806.48|2806.48|2806.48|2806.48|2806.48|0
1656058130000|2022-06-24 08:08:50|2806.55|2806.55|2806.55|2806.55|2806.55|2806.55|2806.55|2806.55|0
1656058150000|2022-06-24 08:09:10|2806.62|2806.62|2806.95|2806.95|2806.95|2806.95|2806.62|2806.62|0
1656058200000|2022-06-24 08:10:00|2806.89|2806.89|2806.81|2806.81|2806.89|2806.89|2806.81|2806.81|0
1656058230000|2022-06-24 08:10:30|2806.91|2806.91|2806.91|2806.91|2806.91|2806.91|2806.91|2806.91|0
1656058240000|2022-06-24 08:10:40|2806.83|2806.83|2806.83|2806.83|2806.83|2806.83|2806.83|2806.83|0
1656058260000|2022-06-24 08:11:00|2806.62|2806.62|2806.82|2806.82|2806.82|2806.82|2806.62|2806.62|0
1656058290000|2022-06-24 08:11:30|2806.98|2806.98|2807.15|2807.15|2807.15|2807.15|2806.98|2806.98|0
1656058300000|2022-06-24 08:11:40|2807.46|2807.46|2807.46|2807.46|2807.46|2807.46|2807.46|2807.46|0
1656058320000|2022-06-24 08:12:00|2807.61|2807.61|2807.61|2807.61|2807.61|2807.61|2807.61|2807.61|0
1656058330000|2022-06-24 08:12:10|2806.99|2806.99|2806.99|2806.99|2806.99|2806.99|2806.99|2806.99|0
1656058380000|2022-06-24 08:13:00|2807.1|2807.1|2807.24|2807.24|2807.24|2807.24|2807.1|2807.1|0
1656058390000|2022-06-24 08:13:10|2807.31|2807.31|2807.31|2807.31|2807.31|2807.31|2807.31|2807.31|0
1656058400000|2022-06-24 08:13:20|2807.25|2807.25|2807.23|2807.23|2807.25|2807.25|2807.23|2807.23|0
1656058410000|2022-06-24 08:13:30|2807.18|2807.18|2806.91|2806.91|2807.18|2807.18|2806.89|2806.89|0
1656058420000|2022-06-24 08:13:40|2807.02|2807.02|2807.11|2807.11|2807.16|2807.16|2807.02|2807.02|0
1656058440000|2022-06-24 08:14:00|2806.96|2806.96|2806.96|2806.96|2806.96|2806.96|2806.96|2806.96|0
1656058450000|2022-06-24 08:14:10|2806.41|2806.41|2806.34|2806.34|2806.43|2806.43|2806.34|2806.34|0
1656058470000|2022-06-24 08:14:30|2806.23|2806.23|2805.8|2805.8|2806.23|2806.23|2805.8|2805.8|0
1656058490000|2022-06-24 08:14:50|2805.86|2805.86|2805.86|2805.86|2805.86|2805.86|2805.86|2805.86|0
1656058510000|2022-06-24 08:15:10|2805.93|2805.93|2805.93|2805.93|2805.93|2805.93|2805.93|2805.93|0
1656058560000|2022-06-24 08:16:00|2805.62|2805.62|2805.4|2805.4|2805.62|2805.62|2805.4|2805.4|0
1656058570000|2022-06-24 08:16:10|2805.45|2805.45|2805.45|2805.45|2805.45|2805.45|2805.45|2805.45|0
1656058580000|2022-06-24 08:16:20|2805.4|2805.4|2805.4|2805.4|2805.4|2805.4|2805.4|2805.4|0
1656058600000|2022-06-24 08:16:40|2805.29|2805.29|2805.29|2805.29|2805.29|2805.29|2805.29|2805.29|0
1656058630000|2022-06-24 08:17:10|2805.33|2805.33|2805.2|2805.2|2805.33|2805.33|2805.2|2805.2|0
1656058640000|2022-06-24 08:17:20|2805.12|2805.12|2805.12|2805.12|2805.12|2805.12|2805.12|2805.12|0
1656058670000|2022-06-24 08:17:50|2805.22|2805.22|2805.22|2805.22|2805.22|2805.22|2805.22|2805.22|0
1656058700000|2022-06-24 08:18:20|2805.07|2805.07|2805.07|2805.07|2805.07|2805.07|2805.07|2805.07|0
1656058750000|2022-06-24 08:19:10|2805.22|2805.22|2805.18|2805.18|2805.22|2805.22|2805.18|2805.18|0
1656058760000|2022-06-24 08:19:20|2805.22|2805.22|2805.22|2805.22|2805.22|2805.22|2805.22|2805.22|0
1656058770000|2022-06-24 08:19:30|2805.85|2805.85|2805.85|2805.85|2805.85|2805.85|2805.85|2805.85|0
1656058800000|2022-06-24 08:20:00|2805.88|2805.88|2805.88|2805.88|2805.88|2805.88|2805.88|2805.88|0
1656058820000|2022-06-24 08:20:20|2805.8|2805.8|2805.8|2805.8|2805.8|2805.8|2805.8|2805.8|0
1656058860000|2022-06-24 08:21:00|2805.66|2805.66|2805.73|2805.73|2805.73|2805.73|2805.66|2805.66|0
1656058920000|2022-06-24 08:22:00|2805.78|2805.78|2805.78|2805.78|2805.78|2805.78|2805.78|2805.78|0
1656058940000|2022-06-24 08:22:20|2805.44|2805.44|2805.51|2805.51|2805.51|2805.51|2805.44|2805.44|0
1656058950000|2022-06-24 08:22:30|2805.47|2805.47|2805.44|2805.44|2805.47|2805.47|2805.44|2805.44|0
1656058970000|2022-06-24 08:22:50|2805.36|2805.36|2805.36|2805.36|2805.36|2805.36|2805.36|2805.36|0
1656058980000|2022-06-24 08:23:00|2805.49|2805.49|2805.49|2805.49|2805.49|2805.49|2805.18|2805.18|0
1656059010000|2022-06-24 08:23:30|2805.57|2805.57|2805.59|2805.59|2805.59|2805.59|2805.57|2805.57|0
1656059020000|2022-06-24 08:23:40|2806.03|2806.03|2806.03|2806.03|2806.03|2806.03|2806.03|2806.03|0
1656059030000|2022-06-24 08:23:50|2806.24|2806.24|2806.17|2806.17|2806.24|2806.24|2806.17|2806.17|0
1656059040000|2022-06-24 08:24:00|2806.24|2806.24|2806.39|2806.39|2806.49|2806.49|2806.24|2806.24|0
1656059050000|2022-06-24 08:24:10|2806.5|2806.5|2806.5|2806.5|2806.5|2806.5|2806.5|2806.5|0
1656059060000|2022-06-24 08:24:20|2806.56|2806.56|2806.56|2806.56|2806.56|2806.56|2806.56|2806.56|0
1656059070000|2022-06-24 08:24:30|2806.64|2806.64|2806.79|2806.79|2806.79|2806.79|2806.64|2806.64|0
1656059110000|2022-06-24 08:25:10|2806.57|2806.57|2806.65|2806.65|2806.71|2806.71|2806.5|2806.5|0
1656059120000|2022-06-24 08:25:20|2806.96|2806.96|2806.79|2806.79|2806.96|2806.96|2806.79|2806.79|0
1656059160000|2022-06-24 08:26:00|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|0
1656059180000|2022-06-24 08:26:20|2806.62|2806.62|2806.62|2806.62|2806.62|2806.62|2806.62|2806.62|0
1656059210000|2022-06-24 08:26:50|2806.42|2806.42|2806.42|2806.42|2806.42|2806.42|2806.42|2806.42|0
1656059280000|2022-06-24 08:28:00|2806.47|2806.47|2806.57|2806.57|2806.57|2806.57|2806.47|2806.47|0
1656059300000|2022-06-24 08:28:20|2806.36|2806.36|2806.36|2806.36|2806.36|2806.36|2806.36|2806.36|0
1656059310000|2022-06-24 08:28:30|2806.27|2806.27|2806.27|2806.27|2806.27|2806.27|2806.27|2806.27|0
1656059320000|2022-06-24 08:28:40|2807.2|2807.2|2807.2|2807.2|2807.2|2807.2|2807.2|2807.2|0
1656059330000|2022-06-24 08:28:50|2807.52|2807.52|2809.49|2809.49|2809.49|2809.49|2807.52|2807.52|0
1656059340000|2022-06-24 08:29:00|2809.59|2809.59|2809.98|2809.98|2809.98|2809.98|2809.59|2809.59|0
1656059350000|2022-06-24 08:29:10|2809.78|2809.78|2809.66|2809.66|2809.78|2809.78|2809.66|2809.66|0
1656059360000|2022-06-24 08:29:20|2809.97|2809.97|2810.11|2810.11|2810.17|2810.17|2809.97|2809.97|0
1656059370000|2022-06-24 08:29:30|2810.14|2810.14|2810.64|2810.64|2810.64|2810.64|2810.14|2810.14|0
1656059380000|2022-06-24 08:29:40|2810.71|2810.71|2810.71|2810.71|2810.71|2810.71|2810.71|2810.71|0
1656059400000|2022-06-24 08:30:00|2810.87|2810.87|2810.87|2810.87|2810.87|2810.87|2810.87|2810.87|0
1656059430000|2022-06-24 08:30:30|2810.94|2810.94|2810.94|2810.94|2810.94|2810.94|2810.94|2810.94|0
1656059440000|2022-06-24 08:30:40|2811.12|2811.12|2810.45|2810.45|2811.12|2811.12|2810.45|2810.45|0
1656059470000|2022-06-24 08:31:10|2810.3|2810.3|2810.3|2810.3|2810.3|2810.3|2810.3|2810.3|0
1656059500000|2022-06-24 08:31:40|2810.35|2810.35|2810.28|2810.28|2810.35|2810.35|2810.28|2810.28|0
1656059510000|2022-06-24 08:31:50|2810.18|2810.18|2810.18|2810.18|2810.18|2810.18|2810.18|2810.18|0
1656059520000|2022-06-24 08:32:00|2810.37|2810.37|2810.37|2810.37|2810.37|2810.37|2810.37|2810.37|0
1656059530000|2022-06-24 08:32:10|2810.34|2810.34|2810.34|2810.34|2810.34|2810.34|2810.34|2810.34|0
1656059540000|2022-06-24 08:32:20|2810.65|2810.65|2810.65|2810.65|2810.65|2810.65|2810.65|2810.65|0
1656059570000|2022-06-24 08:32:50|2810.74|2810.74|2810.74|2810.74|2810.74|2810.74|2810.74|2810.74|0
1656059600000|2022-06-24 08:33:20|2811.43|2811.43|2814.16|2814.16|2814.16|2814.16|2811.43|2811.43|0
1656059610000|2022-06-24 08:33:30|2813.77|2813.77|2813.58|2813.58|2813.87|2813.87|2813.58|2813.58|0
1656059630000|2022-06-24 08:33:50|2813.67|2813.67|2813.67|2813.67|2813.67|2813.67|2813.67|2813.67|0
1656059640000|2022-06-24 08:34:00|2814.11|2814.11|2815|2815|2815.39|2815.39|2814.11|2814.11|0
1656059650000|2022-06-24 08:34:10|2815.14|2815.14|2815.4|2815.4|2815.45|2815.45|2815.14|2815.14|0
1656059660000|2022-06-24 08:34:20|2815.59|2815.59|2815.59|2815.59|2815.59|2815.59|2815.59|2815.59|0
1656059690000|2022-06-24 08:34:50|2815.98|2815.98|2817.21|2817.21|2817.21|2817.21|2815.98|2815.98|0
1656059700000|2022-06-24 08:35:00|2817.35|2817.35|2817.47|2817.47|2817.47|2817.47|2817.31|2817.31|0
1656059720000|2022-06-24 08:35:20|2817.58|2817.58|2817.7|2817.7|2817.7|2817.7|2817.58|2817.58|0
1656059730000|2022-06-24 08:35:30|2817.81|2817.81|2817.87|2817.87|2817.87|2817.87|2817.81|2817.81|0
1656059740000|2022-06-24 08:35:40|2817.97|2817.97|2817.97|2817.97|2817.97|2817.97|2817.97|2817.97|0
1656059770000|2022-06-24 08:36:10|2817.88|2817.88|2817.88|2817.88|2817.88|2817.88|2817.88|2817.88|0
1656059790000|2022-06-24 08:36:30|2818.04|2818.04|2818.22|2818.22|2818.22|2818.22|2818.04|2818.04|0
1656059810000|2022-06-24 08:36:50|2818.31|2818.31|2818.22|2818.22|2818.31|2818.31|2818.22|2818.22|0
1656059830000|2022-06-24 08:37:10|2818.39|2818.39|2818.92|2818.92|2818.92|2818.92|2818.39|2818.39|0
1656059840000|2022-06-24 08:37:20|2819.67|2819.67|2819.67|2819.67|2819.67|2819.67|2819.67|2819.67|0
1656059850000|2022-06-24 08:37:30|2820.6|2820.6|2821.38|2821.38|2821.38|2821.38|2820.6|2820.6|0
1656059860000|2022-06-24 08:37:40|2821.45|2821.45|2821.75|2821.75|2821.75|2821.75|2821.38|2821.38|0
1656059870000|2022-06-24 08:37:50|2821.94|2821.94|2822.09|2822.09|2822.09|2822.09|2821.94|2821.94|0
1656059880000|2022-06-24 08:38:00|2821.78|2821.78|2821.78|2821.78|2821.78|2821.78|2821.78|2821.78|0
1656059910000|2022-06-24 08:38:30|2821.85|2821.85|2821.89|2821.89|2821.89|2821.89|2821.85|2821.85|0
1656059920000|2022-06-24 08:38:40|2822.19|2822.19|2821.41|2821.41|2822.19|2822.19|2821.41|2821.41|0
1656059940000|2022-06-24 08:39:00|2821.86|2821.86|2821.86|2821.86|2821.86|2821.86|2821.86|2821.86|0
1656059960000|2022-06-24 08:39:20|2822.08|2822.08|2822.08|2822.08|2822.08|2822.08|2822.08|2822.08|0
1656059970000|2022-06-24 08:39:30|2822.12|2822.12|2822.12|2822.12|2822.12|2822.12|2822.12|2822.12|0
1656059980000|2022-06-24 08:39:40|2822.05|2822.05|2822.01|2822.01|2822.05|2822.05|2822.01|2822.01|0
1656060000000|2022-06-24 08:40:00|2821.82|2821.82|2821.82|2821.82|2821.82|2821.82|2821.82|2821.82|0
1656060030000|2022-06-24 08:40:30|2821.89|2821.89|2821.8|2821.8|2821.89|2821.89|2821.8|2821.8|0
1656060060000|2022-06-24 08:41:00|2821.65|2821.65|2821.46|2821.46|2821.65|2821.65|2821.35|2821.35|0
1656060070000|2022-06-24 08:41:10|2821.32|2821.32|2821.2|2821.2|2821.32|2821.32|2821.2|2821.2|0
1656060080000|2022-06-24 08:41:20|2821.84|2821.84|2821.84|2821.84|2821.84|2821.84|2821.84|2821.84|0
1656060140000|2022-06-24 08:42:20|2821.78|2821.78|2821.56|2821.56|2821.78|2821.78|2821.56|2821.56|0
1656060180000|2022-06-24 08:43:00|2821.27|2821.27|2821.12|2821.12|2821.27|2821.27|2821.12|2821.12|0
1656060190000|2022-06-24 08:43:10|2820.96|2820.96|2820.8|2820.8|2820.96|2820.96|2820.8|2820.8|0
1656060240000|2022-06-24 08:44:00|2820.58|2820.58|2820.51|2820.51|2820.58|2820.58|2820.36|2820.36|0
1656060270000|2022-06-24 08:44:30|2820.77|2820.77|2820.77|2820.77|2820.77|2820.77|2820.77|2820.77|0
1656060330000|2022-06-24 08:45:30|2820.48|2820.48|2820.48|2820.48|2820.48|2820.48|2820.48|2820.48|0
1656060340000|2022-06-24 08:45:40|2820.57|2820.57|2820.57|2820.57|2820.57|2820.57|2820.57|2820.57|0
1656060360000|2022-06-24 08:46:00|2820.74|2820.74|2820.74|2820.74|2820.74|2820.74|2820.74|2820.74|0
1656060380000|2022-06-24 08:46:20|2820.51|2820.51|2820.51|2820.51|2820.51|2820.51|2820.51|2820.51|0
1656060400000|2022-06-24 08:46:40|2821.36|2821.36|2821.05|2821.05|2821.36|2821.36|2821.05|2821.05|0
1656060410000|2022-06-24 08:46:50|2821|2821|2821|2821|2821|2821|2821|2821|0
1656060450000|2022-06-24 08:47:30|2820.93|2820.93|2820.93|2820.93|2820.93|2820.93|2820.93|2820.93|0
1656060460000|2022-06-24 08:47:40|2820.88|2820.88|2820.88|2820.88|2820.88|2820.88|2820.88|2820.88|0
1656060480000|2022-06-24 08:48:00|2820.57|2820.57|2820.65|2820.65|2820.65|2820.65|2820.47|2820.47|0
1656060510000|2022-06-24 08:48:30|2820.89|2820.89|2820.93|2820.93|2820.93|2820.93|2820.89|2820.89|0
1656060520000|2022-06-24 08:48:40|2821.01|2821.01|2821.01|2821.01|2821.01|2821.01|2821.01|2821.01|0
1656060540000|2022-06-24 08:49:00|2820.87|2820.87|2820.87|2820.87|2820.87|2820.87|2820.87|2820.87|0
1656060580000|2022-06-24 08:49:40|2820.76|2820.76|2819.83|2819.83|2820.76|2820.76|2819.83|2819.83|0
1656060590000|2022-06-24 08:49:50|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|0
1656060610000|2022-06-24 08:50:10|2820.07|2820.07|2820.07|2820.07|2820.07|2820.07|2820.07|2820.07|0
1656060640000|2022-06-24 08:50:40|2820.17|2820.17|2820.17|2820.17|2820.17|2820.17|2820.17|2820.17|0
1656060650000|2022-06-24 08:50:50|2819.97|2819.97|2819.99|2819.99|2820.07|2820.07|2819.97|2819.97|0
1656060660000|2022-06-24 08:51:00|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|0
1656060670000|2022-06-24 08:51:10|2819.82|2819.82|2819.73|2819.73|2819.82|2819.82|2819.73|2819.73|0
1656060680000|2022-06-24 08:51:20|2819.65|2819.65|2819.65|2819.65|2819.65|2819.65|2819.65|2819.65|0
1656060740000|2022-06-24 08:52:20|2819.73|2819.73|2819.95|2819.95|2819.95|2819.95|2819.73|2819.73|0
1656060750000|2022-06-24 08:52:30|2820.24|2820.24|2820.24|2820.24|2820.24|2820.24|2820.24|2820.24|0
1656060760000|2022-06-24 08:52:40|2820.56|2820.56|2820.56|2820.56|2820.56|2820.56|2820.56|2820.56|0
1656060770000|2022-06-24 08:52:50|2820.63|2820.63|2821.17|2821.17|2821.17|2821.17|2820.63|2820.63|0
1656060780000|2022-06-24 08:53:00|2821.32|2821.32|2821.46|2821.46|2821.55|2821.55|2821.32|2821.32|0
1656060790000|2022-06-24 08:53:10|2821.32|2821.32|2821.32|2821.32|2821.32|2821.32|2821.32|2821.32|0
1656060870000|2022-06-24 08:54:30|2821.46|2821.46|2821.54|2821.54|2821.54|2821.54|2821.46|2821.46|0
1656060880000|2022-06-24 08:54:40|2821.75|2821.75|2821.75|2821.75|2821.75|2821.75|2821.75|2821.75|0
1656060930000|2022-06-24 08:55:30|2821.81|2821.81|2821.89|2821.89|2821.89|2821.89|2821.81|2821.81|0
1656060940000|2022-06-24 08:55:40|2822.08|2822.08|2821.87|2821.87|2822.08|2822.08|2821.87|2821.87|0
1656060950000|2022-06-24 08:55:50|2821.94|2821.94|2822.35|2822.35|2822.35|2822.35|2821.94|2821.94|0
1656060990000|2022-06-24 08:56:30|2822.16|2822.16|2822.16|2822.16|2822.16|2822.16|2822.16|2822.16|0
1656061000000|2022-06-24 08:56:40|2822.25|2822.25|2822.35|2822.35|2822.35|2822.35|2822.25|2822.25|0
1656061020000|2022-06-24 08:57:00|2822.12|2822.12|2822.12|2822.12|2822.12|2822.12|2822.12|2822.12|0
1656061060000|2022-06-24 08:57:40|2822.03|2822.03|2822.03|2822.03|2822.03|2822.03|2822.03|2822.03|0
1656061110000|2022-06-24 08:58:30|2821.9|2821.9|2821.9|2821.9|2821.9|2821.9|2821.9|2821.9|0
1656061120000|2022-06-24 08:58:40|2821.6|2821.6|2821.7|2821.7|2821.7|2821.7|2821.6|2821.6|0
1656061140000|2022-06-24 08:59:00|2821.8|2821.8|2821.6|2821.6|2821.8|2821.8|2821.6|2821.6|0
1656061150000|2022-06-24 08:59:10|2821.49|2821.49|2821.28|2821.28|2821.49|2821.49|2821.28|2821.28|0
1656061190000|2022-06-24 08:59:50|2821.09|2821.09|2821.19|2821.19|2821.19|2821.19|2821.09|2821.09|0
1656061200000|2022-06-24 09:00:00|2821.23|2821.23|2821.23|2821.23|2821.23|2821.23|2821.23|2821.23|0
1656061210000|2022-06-24 09:00:10|2821.33|2821.33|2820.7|2820.7|2821.33|2821.33|2820.7|2820.7|0
1656061260000|2022-06-24 09:01:00|2820.73|2820.73|2820.42|2820.42|2820.73|2820.73|2820.42|2820.42|0
1656061280000|2022-06-24 09:01:20|2820.32|2820.32|2820.32|2820.32|2820.32|2820.32|2820.32|2820.32|0
1656061310000|2022-06-24 09:01:50|2820.47|2820.47|2820.62|2820.62|2820.62|2820.62|2820.47|2820.47|0
1656061370000|2022-06-24 09:02:50|2820.52|2820.52|2820.52|2820.52|2820.52|2820.52|2820.52|2820.52|0
1656061380000|2022-06-24 09:03:00|2820.39|2820.39|2819.92|2819.92|2820.39|2820.39|2819.92|2819.92|0
1656061390000|2022-06-24 09:03:10|2819.59|2819.59|2819.4|2819.4|2819.71|2819.71|2819.33|2819.33|0
1656061400000|2022-06-24 09:03:20|2819.07|2819.07|2819.07|2819.07|2819.07|2819.07|2819.07|2819.07|0
1656061420000|2022-06-24 09:03:40|2818.98|2818.98|2818.3|2818.3|2818.98|2818.98|2818.27|2818.27|0
1656061430000|2022-06-24 09:03:50|2818.41|2818.41|2818.41|2818.41|2818.41|2818.41|2818.41|2818.41|0
1656061440000|2022-06-24 09:04:00|2818.34|2818.34|2818.34|2818.34|2818.34|2818.34|2818.34|2818.34|0
1656061450000|2022-06-24 09:04:10|2818.25|2818.25|2818.25|2818.25|2818.25|2818.25|2818.25|2818.25|0
1656061480000|2022-06-24 09:04:40|2818.41|2818.41|2818.41|2818.41|2818.41|2818.41|2818.41|2818.41|0
1656061550000|2022-06-24 09:05:50|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|0
1656061560000|2022-06-24 09:06:00|2818.52|2818.52|2818.52|2818.52|2818.52|2818.52|2818.52|2818.52|0
1656061600000|2022-06-24 09:06:40|2818.22|2818.22|2818.22|2818.22|2818.22|2818.22|2818.22|2818.22|0
1656061620000|2022-06-24 09:07:00|2818.33|2818.33|2818.33|2818.33|2818.33|2818.33|2818.33|2818.33|0
1656061650000|2022-06-24 09:07:30|2818.95|2818.95|2818.95|2818.95|2818.95|2818.95|2818.95|2818.95|0
1656061670000|2022-06-24 09:07:50|2819.08|2819.08|2819.08|2819.08|2819.08|2819.08|2819.08|2819.08|0
1656061740000|2022-06-24 09:09:00|2819.04|2819.04|2818.95|2818.95|2819.04|2819.04|2818.95|2818.95|0
1656061790000|2022-06-24 09:09:50|2819.26|2819.26|2820.45|2820.45|2820.45|2820.45|2819.26|2819.26|0
1656061800000|2022-06-24 09:10:00|2820.74|2820.74|2821.27|2821.27|2821.27|2821.27|2820.74|2820.74|0
1656061810000|2022-06-24 09:10:10|2821.38|2821.38|2821.3|2821.3|2821.38|2821.38|2821.3|2821.3|0
1656061820000|2022-06-24 09:10:20|2821.39|2821.39|2821.48|2821.48|2821.48|2821.48|2821.39|2821.39|0
1656061850000|2022-06-24 09:10:50|2821.26|2821.26|2821.26|2821.26|2821.26|2821.26|2821.26|2821.26|0
1656061870000|2022-06-24 09:11:10|2821.2|2821.2|2820.89|2820.89|2821.2|2821.2|2820.89|2820.89|0
1656061910000|2022-06-24 09:11:50|2820.79|2820.79|2821.01|2821.01|2821.01|2821.01|2820.79|2820.79|0
1656061940000|2022-06-24 09:12:20|2821.05|2821.05|2821.05|2821.05|2821.05|2821.05|2821.05|2821.05|0
1656061970000|2022-06-24 09:12:50|2821|2821|2821.05|2821.05|2821.05|2821.05|2821|2821|0
1656061990000|2022-06-24 09:13:10|2821.36|2821.36|2821.36|2821.36|2821.36|2821.36|2821.36|2821.36|0
1656062070000|2022-06-24 09:14:30|2821.28|2821.28|2821.28|2821.28|2821.28|2821.28|2821.28|2821.28|0
1656062080000|2022-06-24 09:14:40|2820.9|2820.9|2820.9|2820.9|2820.9|2820.9|2820.9|2820.9|0
1656062090000|2022-06-24 09:14:50|2821.21|2821.21|2820.89|2820.89|2821.21|2821.21|2820.89|2820.89|0
1656062100000|2022-06-24 09:15:00|2821.2|2821.2|2821.11|2821.11|2821.2|2821.2|2821.11|2821.11|0
1656062110000|2022-06-24 09:15:10|2821.03|2821.03|2821.03|2821.03|2821.03|2821.03|2821.03|2821.03|0
1656062120000|2022-06-24 09:15:20|2820.88|2820.88|2820.8|2820.8|2820.96|2820.96|2820.8|2820.8|0
1656062130000|2022-06-24 09:15:30|2820.65|2820.65|2820.72|2820.72|2820.72|2820.72|2820.65|2820.65|0
1656062160000|2022-06-24 09:16:00|2819.79|2819.79|2819.92|2819.92|2820.41|2820.41|2819.79|2819.79|0
1656062180000|2022-06-24 09:16:20|2819.61|2819.61|2819.68|2819.68|2819.68|2819.68|2819.61|2819.61|0
1656062220000|2022-06-24 09:17:00|2819.76|2819.76|2819.84|2819.84|2819.93|2819.93|2819.76|2819.76|0
1656062230000|2022-06-24 09:17:10|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|0
1656062240000|2022-06-24 09:17:20|2820.56|2820.56|2820.81|2820.81|2820.81|2820.81|2820.56|2820.56|0
1656062250000|2022-06-24 09:17:30|2820.63|2820.63|2820.63|2820.63|2820.63|2820.63|2820.63|2820.63|0
1656062260000|2022-06-24 09:17:40|2820.81|2820.81|2820.77|2820.77|2820.81|2820.81|2820.77|2820.77|0
1656062270000|2022-06-24 09:17:50|2820.7|2820.7|2820.83|2820.83|2820.83|2820.83|2820.7|2820.7|0
1656062280000|2022-06-24 09:18:00|2820.78|2820.78|2820.54|2820.54|2820.78|2820.78|2820.54|2820.54|0
1656062290000|2022-06-24 09:18:10|2820.62|2820.62|2820.62|2820.62|2820.62|2820.62|2820.62|2820.62|0
1656062320000|2022-06-24 09:18:40|2820.84|2820.84|2820.94|2820.94|2820.94|2820.94|2820.84|2820.84|0
1656062330000|2022-06-24 09:18:50|2821.14|2821.14|2821.14|2821.14|2821.14|2821.14|2821.14|2821.14|0
1656062340000|2022-06-24 09:19:00|2821.45|2821.45|2822.07|2822.07|2822.07|2822.07|2821.45|2821.45|0
1656062350000|2022-06-24 09:19:10|2822.14|2822.14|2822.2|2822.2|2822.2|2822.2|2822.14|2822.14|0
1656062360000|2022-06-24 09:19:20|2822.47|2822.47|2822.47|2822.47|2822.47|2822.47|2822.47|2822.47|0
1656062370000|2022-06-24 09:19:30|2822.57|2822.57|2822.47|2822.47|2822.57|2822.57|2822.47|2822.47|0
1656062380000|2022-06-24 09:19:40|2822.95|2822.95|2822.95|2822.95|2822.95|2822.95|2822.95|2822.95|0
1656062400000|2022-06-24 09:20:00|2823.02|2823.02|2823.58|2823.58|2823.58|2823.58|2823.02|2823.02|0
1656062410000|2022-06-24 09:20:10|2823.77|2823.77|2825.41|2825.41|2825.82|2825.82|2823.77|2823.77|0
1656062450000|2022-06-24 09:20:50|2825.94|2825.94|2826.33|2826.33|2826.33|2826.33|2825.94|2825.94|0
1656062460000|2022-06-24 09:21:00|2826.02|2826.02|2826.09|2826.09|2826.09|2826.09|2826.02|2826.02|0
1656062470000|2022-06-24 09:21:10|2826.24|2826.24|2826.24|2826.24|2826.24|2826.24|2826.24|2826.24|0
1656062480000|2022-06-24 09:21:20|2826.16|2826.16|2826.16|2826.16|2826.16|2826.16|2826.16|2826.16|0
1656062490000|2022-06-24 09:21:30|2826.09|2826.09|2825.98|2825.98|2826.09|2826.09|2825.98|2825.98|0
1656062500000|2022-06-24 09:21:40|2826.08|2826.08|2826.17|2826.17|2826.17|2826.17|2826.08|2826.08|0
1656062540000|2022-06-24 09:22:20|2826.22|2826.22|2826.37|2826.37|2826.37|2826.37|2826.22|2826.22|0
1656062550000|2022-06-24 09:22:30|2826.2|2826.2|2826.2|2826.2|2826.2|2826.2|2826.2|2826.2|0
1656062590000|2022-06-24 09:23:10|2826.16|2826.16|2826.16|2826.16|2826.16|2826.16|2826.16|2826.16|0
1656062600000|2022-06-24 09:23:20|2826.25|2826.25|2826.25|2826.25|2826.25|2826.25|2826.25|2826.25|0
1656062620000|2022-06-24 09:23:40|2826.02|2826.02|2826.09|2826.09|2826.09|2826.09|2826.02|2826.02|0
1656062630000|2022-06-24 09:23:50|2825.88|2825.88|2826.3|2826.3|2826.3|2826.3|2825.66|2825.66|0
1656062650000|2022-06-24 09:24:10|2826.23|2826.23|2826.23|2826.23|2826.23|2826.23|2826.23|2826.23|0
1656062660000|2022-06-24 09:24:20|2826.54|2826.54|2826.54|2826.54|2826.54|2826.54|2826.54|2826.54|0
1656062670000|2022-06-24 09:24:30|2826.75|2826.75|2826.75|2826.75|2826.75|2826.75|2826.75|2826.75|0
1656062710000|2022-06-24 09:25:10|2826.28|2826.28|2827.2|2827.2|2827.2|2827.2|2826.28|2826.28|0
1656062740000|2022-06-24 09:25:40|2827.1|2827.1|2827.2|2827.2|2827.2|2827.2|2827.1|2827.1|0
1656062760000|2022-06-24 09:26:00|2826.94|2826.94|2827.26|2827.26|2827.26|2827.26|2826.86|2826.86|0
1656062770000|2022-06-24 09:26:10|2827.33|2827.33|2827.33|2827.33|2827.33|2827.33|2827.33|2827.33|0
1656062810000|2022-06-24 09:26:50|2827.4|2827.4|2827.4|2827.4|2827.4|2827.4|2827.4|2827.4|0
1656062830000|2022-06-24 09:27:10|2827.08|2827.08|2826.95|2826.95|2827.08|2827.08|2826.95|2826.95|0
1656062840000|2022-06-24 09:27:20|2827.1|2827.1|2827.1|2827.1|2827.1|2827.1|2827.1|2827.1|0
1656062860000|2022-06-24 09:27:40|2827.03|2827.03|2827.34|2827.34|2827.34|2827.34|2827.03|2827.03|0
1656062870000|2022-06-24 09:27:50|2827.31|2827.31|2827.27|2827.27|2827.31|2827.31|2827.27|2827.27|0
1656062880000|2022-06-24 09:28:00|2827.36|2827.36|2827.29|2827.29|2827.36|2827.36|2827.29|2827.29|0
1656062900000|2022-06-24 09:28:20|2827.21|2827.21|2827.16|2827.16|2827.21|2827.21|2827.16|2827.16|0
1656062940000|2022-06-24 09:29:00|2826.54|2826.54|2826.49|2826.49|2826.54|2826.54|2826.49|2826.49|0
1656062950000|2022-06-24 09:29:10|2826.42|2826.42|2826.51|2826.51|2826.51|2826.51|2826.42|2826.42|0
1656062960000|2022-06-24 09:29:20|2826.66|2826.66|2826.66|2826.66|2826.66|2826.66|2826.66|2826.66|0
1656062980000|2022-06-24 09:29:40|2826.59|2826.59|2826.9|2826.9|2826.9|2826.9|2826.59|2826.59|0
1656062990000|2022-06-24 09:29:50|2826.95|2826.95|2826.95|2826.95|2826.95|2826.95|2826.95|2826.95|0
1656063000000|2022-06-24 09:30:00|2826.88|2826.88|2826.81|2826.81|2826.88|2826.88|2826.81|2826.81|0
1656063040000|2022-06-24 09:30:40|2826.6|2826.6|2826.6|2826.6|2826.6|2826.6|2826.6|2826.6|0
1656063050000|2022-06-24 09:30:50|2826.42|2826.42|2826.42|2826.42|2826.42|2826.42|2826.42|2826.42|0
1656063060000|2022-06-24 09:31:00|2826.73|2826.73|2826.73|2826.73|2826.73|2826.73|2826.73|2826.73|0
1656063070000|2022-06-24 09:31:10|2826.81|2826.81|2826.81|2826.81|2826.81|2826.81|2826.81|2826.81|0
1656063090000|2022-06-24 09:31:30|2826.74|2826.74|2826.79|2826.79|2826.79|2826.79|2826.74|2826.74|0
1656063110000|2022-06-24 09:31:50|2826.47|2826.47|2826.47|2826.47|2826.47|2826.47|2826.47|2826.47|0
1656063130000|2022-06-24 09:32:10|2826.54|2826.54|2826.54|2826.54|2826.54|2826.54|2826.54|2826.54|0
1656063140000|2022-06-24 09:32:20|2826.85|2826.85|2826.85|2826.85|2826.85|2826.85|2826.85|2826.85|0
1656063160000|2022-06-24 09:32:40|2826.54|2826.54|2826.54|2826.54|2826.54|2826.54|2826.54|2826.54|0
1656063170000|2022-06-24 09:32:50|2826.45|2826.45|2826.4|2826.4|2826.45|2826.45|2826.4|2826.4|0
1656063180000|2022-06-24 09:33:00|2826.49|2826.49|2826.81|2826.81|2826.81|2826.81|2826.49|2826.49|0
1656063190000|2022-06-24 09:33:10|2826.88|2826.88|2827.03|2827.03|2827.03|2827.03|2826.84|2826.84|0
1656063200000|2022-06-24 09:33:20|2827.14|2827.14|2827.81|2827.81|2827.81|2827.81|2827.14|2827.14|0
1656063210000|2022-06-24 09:33:30|2827.85|2827.85|2827.81|2827.81|2827.85|2827.85|2827.81|2827.81|0
1656063220000|2022-06-24 09:33:40|2828.12|2828.12|2828.12|2828.12|2828.12|2828.12|2828.12|2828.12|0
1656063230000|2022-06-24 09:33:50|2828.31|2828.31|2828.31|2828.31|2828.31|2828.31|2828.31|2828.31|0
1656063240000|2022-06-24 09:34:00|2827.68|2827.68|2827.68|2827.68|2827.68|2827.68|2827.68|2827.68|0
1656063260000|2022-06-24 09:34:20|2827.37|2827.37|2827.37|2827.37|2827.37|2827.37|2827.37|2827.37|0
1656063270000|2022-06-24 09:34:30|2827.3|2827.3|2827.39|2827.39|2827.39|2827.39|2827.3|2827.3|0
1656063320000|2022-06-24 09:35:20|2827.54|2827.54|2827.54|2827.54|2827.54|2827.54|2827.54|2827.54|0
1656063330000|2022-06-24 09:35:30|2827.6|2827.6|2827.47|2827.47|2827.6|2827.6|2827.47|2827.47|0
1656063390000|2022-06-24 09:36:30|2827.39|2827.39|2827.39|2827.39|2827.39|2827.39|2827.39|2827.39|0
1656063410000|2022-06-24 09:36:50|2827.18|2827.18|2827.11|2827.11|2827.18|2827.18|2827.11|2827.11|0
1656063430000|2022-06-24 09:37:10|2826.8|2826.8|2826.61|2826.61|2826.8|2826.8|2826.61|2826.61|0
1656063440000|2022-06-24 09:37:20|2826.74|2826.74|2826.8|2826.8|2826.8|2826.8|2826.74|2826.74|0
1656063470000|2022-06-24 09:37:50|2826.71|2826.71|2826.71|2826.71|2826.71|2826.71|2826.71|2826.71|0
1656063530000|2022-06-24 09:38:50|2826.61|2826.61|2826.81|2826.81|2826.81|2826.81|2826.61|2826.61|0
1656063550000|2022-06-24 09:39:10|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|0
1656063560000|2022-06-24 09:39:20|2827.05|2827.05|2827.05|2827.05|2827.05|2827.05|2827.05|2827.05|0
1656063600000|2022-06-24 09:40:00|2827.36|2827.36|2827.36|2827.36|2827.36|2827.36|2827.36|2827.36|0
1656063630000|2022-06-24 09:40:30|2827.25|2827.25|2827.25|2827.25|2827.25|2827.25|2827.25|2827.25|0
1656063640000|2022-06-24 09:40:40|2827.2|2827.2|2827.56|2827.56|2827.56|2827.56|2827.16|2827.16|0
1656063670000|2022-06-24 09:41:10|2827.65|2827.65|2828.14|2828.14|2828.14|2828.14|2827.65|2827.65|0
1656063680000|2022-06-24 09:41:20|2828.23|2828.23|2828.4|2828.4|2828.4|2828.4|2828.23|2828.23|0
1656063690000|2022-06-24 09:41:30|2828.93|2828.93|2828.84|2828.84|2828.93|2828.93|2828.74|2828.74|0
1656063730000|2022-06-24 09:42:10|2828.58|2828.58|2828.58|2828.58|2828.67|2828.67|2828.41|2828.41|0
1656063740000|2022-06-24 09:42:20|2828.41|2828.41|2828.32|2828.32|2828.58|2828.58|2828.32|2828.32|0
1656063760000|2022-06-24 09:42:40|2828.23|2828.23|2828.41|2828.41|2828.41|2828.41|2828.23|2828.23|0
1656063770000|2022-06-24 09:42:50|2828.3|2828.3|2828.3|2828.3|2828.3|2828.3|2828.3|2828.3|0
1656063810000|2022-06-24 09:43:30|2828.21|2828.21|2828.21|2828.21|2828.21|2828.21|2828.21|2828.21|0
1656063820000|2022-06-24 09:43:40|2828.12|2828.12|2828.21|2828.21|2828.21|2828.21|2828.12|2828.12|0
1656063830000|2022-06-24 09:43:50|2828.03|2828.03|2828.03|2828.03|2828.03|2828.03|2828.03|2828.03|0
1656063840000|2022-06-24 09:44:00|2828.33|2828.33|2829.32|2829.32|2829.32|2829.32|2828.33|2828.33|0
1656063850000|2022-06-24 09:44:10|2829.43|2829.43|2830.07|2830.07|2830.07|2830.07|2829.43|2829.43|0
1656063860000|2022-06-24 09:44:20|2830.37|2830.37|2830.39|2830.39|2830.39|2830.39|2830.14|2830.14|0
1656063870000|2022-06-24 09:44:30|2830.42|2830.42|2830.42|2830.42|2830.42|2830.42|2830.42|2830.42|0
1656063880000|2022-06-24 09:44:40|2830.63|2830.63|2830.63|2830.63|2830.63|2830.63|2830.63|2830.63|0
1656063900000|2022-06-24 09:45:00|2830.55|2830.55|2830.62|2830.62|2830.62|2830.62|2830.55|2830.55|0
1656063920000|2022-06-24 09:45:20|2830.93|2830.93|2831.03|2831.03|2831.03|2831.03|2830.93|2830.93|0
1656063930000|2022-06-24 09:45:30|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|0
1656063940000|2022-06-24 09:45:40|2831.1|2831.1|2831.1|2831.1|2831.41|2831.41|2831.1|2831.1|0
1656063960000|2022-06-24 09:46:00|2831.21|2831.21|2831.37|2831.37|2831.37|2831.37|2831.21|2831.21|0
1656063970000|2022-06-24 09:46:10|2831.66|2831.66|2831.66|2831.66|2831.66|2831.66|2831.66|2831.66|0
1656063980000|2022-06-24 09:46:20|2831.58|2831.58|2831.91|2831.91|2831.91|2831.91|2831.58|2831.58|0
1656063990000|2022-06-24 09:46:30|2832.07|2832.07|2832.22|2832.22|2832.22|2832.22|2831.91|2831.91|0
1656064000000|2022-06-24 09:46:40|2832.32|2832.32|2832.32|2832.32|2832.32|2832.32|2832.32|2832.32|0
1656064010000|2022-06-24 09:46:50|2832.63|2832.63|2832.63|2832.63|2832.63|2832.63|2832.63|2832.63|0
1656064020000|2022-06-24 09:47:00|2832.58|2832.58|2832.58|2832.58|2832.58|2832.58|2832.58|2832.58|0
1656064030000|2022-06-24 09:47:10|2833.21|2833.21|2833.21|2833.21|2833.21|2833.21|2833.21|2833.21|0
1656064040000|2022-06-24 09:47:20|2832.58|2832.58|2833.26|2833.26|2833.26|2833.26|2832.58|2832.58|0
1656064050000|2022-06-24 09:47:30|2833.17|2833.17|2833.17|2833.17|2833.17|2833.17|2833.17|2833.17|0
1656064060000|2022-06-24 09:47:40|2833.07|2833.07|2833.07|2833.07|2833.07|2833.07|2833.07|2833.07|0
1656064080000|2022-06-24 09:48:00|2832.76|2832.76|2832.8|2832.8|2832.8|2832.8|2832.76|2832.76|0
1656064090000|2022-06-24 09:48:10|2832.87|2832.87|2832.87|2832.87|2832.87|2832.87|2832.87|2832.87|0
1656064110000|2022-06-24 09:48:30|2832.81|2832.81|2832.86|2832.86|2832.86|2832.86|2832.81|2832.81|0
1656064120000|2022-06-24 09:48:40|2833.18|2833.18|2833.18|2833.18|2833.18|2833.18|2833.18|2833.18|0
1656064130000|2022-06-24 09:48:50|2833.49|2833.49|2833.32|2833.32|2833.49|2833.49|2833.17|2833.17|0
1656064160000|2022-06-24 09:49:20|2833.47|2833.47|2833.47|2833.47|2833.47|2833.47|2833.47|2833.47|0
1656064200000|2022-06-24 09:50:00|2833.57|2833.57|2833.65|2833.65|2833.65|2833.65|2833.57|2833.57|0
1656064210000|2022-06-24 09:50:10|2832.72|2832.72|2832.05|2832.05|2832.72|2832.72|2832.05|2832.05|0
1656064220000|2022-06-24 09:50:20|2832.15|2832.15|2832.36|2832.36|2832.36|2832.36|2832.15|2832.15|0
1656064230000|2022-06-24 09:50:30|2832.67|2832.67|2832.67|2832.67|2832.67|2832.67|2832.67|2832.67|0
1656064250000|2022-06-24 09:50:50|2832.36|2832.36|2832.36|2832.36|2832.36|2832.36|2832.36|2832.36|0
1656064260000|2022-06-24 09:51:00|2832.53|2832.53|2832.53|2832.53|2832.53|2832.53|2832.53|2832.53|0
1656064270000|2022-06-24 09:51:10|2832.43|2832.43|2832.43|2832.43|2832.43|2832.43|2832.43|2832.43|0
1656064280000|2022-06-24 09:51:20|2832.53|2832.53|2832.53|2832.53|2832.53|2832.53|2832.53|2832.53|0
1656064340000|2022-06-24 09:52:20|2832.84|2832.84|2832.84|2832.84|2832.84|2832.84|2832.84|2832.84|0
1656064350000|2022-06-24 09:52:30|2833.15|2833.15|2833.15|2833.15|2833.15|2833.15|2833.15|2833.15|0
1656064370000|2022-06-24 09:52:50|2833.27|2833.27|2833.61|2833.61|2833.61|2833.61|2833.27|2833.27|0
1656064390000|2022-06-24 09:53:10|2832.94|2832.94|2833.25|2833.25|2833.25|2833.25|2832.94|2832.94|0
1656064400000|2022-06-24 09:53:20|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|0
1656064420000|2022-06-24 09:53:40|2833.25|2833.25|2833.25|2833.25|2833.25|2833.25|2833.25|2833.25|0
1656064430000|2022-06-24 09:53:50|2833.87|2833.87|2833.87|2833.87|2833.87|2833.87|2833.87|2833.87|0
1656064440000|2022-06-24 09:54:00|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|0
1656064450000|2022-06-24 09:54:10|2833.87|2833.87|2833.29|2833.29|2833.87|2833.87|2833.25|2833.25|0
1656064460000|2022-06-24 09:54:20|2833.6|2833.6|2833.6|2833.6|2833.6|2833.6|2833.6|2833.6|0
1656064470000|2022-06-24 09:54:30|2834.22|2834.22|2834.43|2834.43|2834.43|2834.43|2834.12|2834.12|0
1656064480000|2022-06-24 09:54:40|2834.12|2834.12|2834.27|2834.27|2834.27|2834.27|2834.12|2834.12|0
1656064490000|2022-06-24 09:54:50|2834.58|2834.58|2834.12|2834.12|2834.58|2834.58|2834.12|2834.12|0
1656064500000|2022-06-24 09:55:00|2834.43|2834.43|2834.43|2834.43|2834.43|2834.43|2834.43|2834.43|0
1656064520000|2022-06-24 09:55:20|2833.81|2833.81|2833.72|2833.72|2833.81|2833.81|2833.72|2833.72|0
1656064560000|2022-06-24 09:56:00|2833.77|2833.77|2833.77|2833.77|2833.77|2833.77|2833.77|2833.77|0
1656064590000|2022-06-24 09:56:30|2833.68|2833.68|2833.99|2833.99|2833.99|2833.99|2833.68|2833.68|0
1656064610000|2022-06-24 09:56:50|2834.07|2834.07|2834.07|2834.07|2834.07|2834.07|2834.07|2834.07|0
1656064630000|2022-06-24 09:57:10|2834.26|2834.26|2834.46|2834.46|2834.46|2834.46|2834.26|2834.26|0
1656064640000|2022-06-24 09:57:20|2834.31|2834.31|2834.31|2834.31|2834.31|2834.31|2834.31|2834.31|0
1656064660000|2022-06-24 09:57:40|2834.09|2834.09|2834.19|2834.19|2834.19|2834.19|2834.09|2834.09|0
1656064670000|2022-06-24 09:57:50|2833.57|2833.57|2833.57|2833.57|2833.57|2833.57|2833.57|2833.57|0
1656064680000|2022-06-24 09:58:00|2833.71|2833.71|2833.71|2833.71|2833.71|2833.71|2833.71|2833.71|0
1656064700000|2022-06-24 09:58:20|2833.63|2833.63|2833.68|2833.68|2833.68|2833.68|2833.63|2833.63|0
1656064710000|2022-06-24 09:58:30|2833.72|2833.72|2833.72|2833.72|2833.72|2833.72|2833.72|2833.72|0
1656064720000|2022-06-24 09:58:40|2833.87|2833.87|2833.72|2833.72|2833.87|2833.87|2833.72|2833.72|0
1656064730000|2022-06-24 09:58:50|2833.67|2833.67|2833.82|2833.82|2833.82|2833.82|2833.67|2833.67|0
1656064740000|2022-06-24 09:59:00|2833.75|2833.75|2833.75|2833.75|2833.75|2833.75|2833.75|2833.75|0
1656064750000|2022-06-24 09:59:10|2833.63|2833.63|2833.73|2833.73|2833.73|2833.73|2833.63|2833.63|0
1656064770000|2022-06-24 09:59:30|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|0
1656064780000|2022-06-24 09:59:40|2833.7|2833.7|2833.7|2833.7|2833.7|2833.7|2833.7|2833.7|0
1656064790000|2022-06-24 09:59:50|2833.62|2833.62|2833.73|2833.73|2833.73|2833.73|2833.45|2833.45|0
1656064800000|2022-06-24 10:00:00|2833.64|2833.64|2833.49|2833.49|2833.64|2833.64|2833.49|2833.49|0
1656064810000|2022-06-24 10:00:10|2833.41|2833.41|2833.35|2833.35|2833.41|2833.41|2833.35|2833.35|0
1656064820000|2022-06-24 10:00:20|2833.43|2833.43|2833.6|2833.6|2833.6|2833.6|2833.36|2833.36|0
1656064830000|2022-06-24 10:00:30|2833.28|2833.28|2832.99|2832.99|2833.28|2833.28|2832.99|2832.99|0
1656064850000|2022-06-24 10:00:50|2832.91|2832.91|2833.06|2833.06|2833.06|2833.06|2832.91|2832.91|0
1656064860000|2022-06-24 10:01:00|2832.9|2832.9|2832.73|2832.73|2832.9|2832.9|2832.73|2832.73|0
1656064870000|2022-06-24 10:01:10|2832.53|2832.53|2832.42|2832.42|2832.53|2832.53|2832.42|2832.42|0
1656064880000|2022-06-24 10:01:20|2832.23|2832.23|2832.21|2832.21|2832.53|2832.53|2832.21|2832.21|0
1656064890000|2022-06-24 10:01:30|2832.31|2832.31|2832.31|2832.31|2832.31|2832.31|2832.31|2832.31|0
1656064900000|2022-06-24 10:01:40|2832.39|2832.39|2832.68|2832.68|2832.68|2832.68|2832.39|2832.39|0
1656064910000|2022-06-24 10:01:50|2832.99|2832.99|2832.99|2832.99|2832.99|2832.99|2832.99|2832.99|0
1656064930000|2022-06-24 10:02:10|2833.13|2833.13|2833.18|2833.18|2833.18|2833.18|2833.13|2833.13|0
1656064940000|2022-06-24 10:02:20|2833.16|2833.16|2833.76|2833.76|2833.76|2833.76|2833.14|2833.14|0
1656064950000|2022-06-24 10:02:30|2833.54|2833.54|2833.47|2833.47|2833.56|2833.56|2833.25|2833.25|0
1656064970000|2022-06-24 10:02:50|2833.37|2833.37|2833.37|2833.37|2833.37|2833.37|2833.37|2833.37|0
1656064980000|2022-06-24 10:03:00|2832.75|2832.75|2833.33|2833.33|2833.33|2833.33|2832.71|2832.71|0
1656064990000|2022-06-24 10:03:10|2833.43|2833.43|2833.43|2833.43|2833.43|2833.43|2833.43|2833.43|0
1656065060000|2022-06-24 10:04:20|2833.38|2833.38|2833.36|2833.36|2833.38|2833.38|2833.31|2833.31|0
1656065070000|2022-06-24 10:04:30|2832.74|2832.74|2832.74|2832.74|2832.74|2832.74|2832.74|2832.74|0
1656065080000|2022-06-24 10:04:40|2832.66|2832.66|2831.95|2831.95|2832.66|2832.66|2831.87|2831.87|0
1656065090000|2022-06-24 10:04:50|2831.91|2831.91|2832.22|2832.22|2832.22|2832.22|2831.91|2831.91|0
1656065110000|2022-06-24 10:05:10|2832.15|2832.15|2832.05|2832.05|2832.15|2832.15|2832.05|2832.05|0
1656065160000|2022-06-24 10:06:00|2831.73|2831.73|2831.73|2831.73|2831.73|2831.73|2831.73|2831.73|0
1656065170000|2022-06-24 10:06:10|2831.11|2831.11|2831.11|2831.11|2831.11|2831.11|2831.11|2831.11|0
1656065210000|2022-06-24 10:06:50|2831.01|2831.01|2831.01|2831.01|2831.01|2831.01|2831.01|2831.01|0
1656065240000|2022-06-24 10:07:20|2830.95|2830.95|2830.95|2830.95|2830.95|2830.95|2830.95|2830.95|0
1656065260000|2022-06-24 10:07:40|2831.58|2831.58|2831.58|2831.58|2831.58|2831.58|2831.58|2831.58|0
1656065280000|2022-06-24 10:08:00|2831.26|2831.26|2831.37|2831.37|2831.37|2831.37|2831.26|2831.26|0
1656065300000|2022-06-24 10:08:20|2831.18|2831.18|2831.18|2831.18|2831.18|2831.18|2831.18|2831.18|0
1656065340000|2022-06-24 10:09:00|2831.49|2831.49|2831.66|2831.66|2831.66|2831.66|2831.49|2831.49|0
1656065350000|2022-06-24 10:09:10|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|0
1656065370000|2022-06-24 10:09:30|2831.66|2831.66|2831.7|2831.7|2831.7|2831.7|2831.61|2831.61|0
1656065390000|2022-06-24 10:09:50|2831.08|2831.08|2831|2831|2831.08|2831.08|2830.9|2830.9|0
1656065420000|2022-06-24 10:10:20|2830.91|2830.91|2830.91|2830.91|2830.91|2830.91|2830.91|2830.91|0
1656065440000|2022-06-24 10:10:40|2831.23|2831.23|2831.23|2831.23|2831.23|2831.23|2831.23|2831.23|0
1656065460000|2022-06-24 10:11:00|2831.48|2831.48|2832.05|2832.05|2832.05|2832.05|2831.48|2831.48|0
1656065510000|2022-06-24 10:11:50|2831.74|2831.74|2831.74|2831.74|2831.74|2831.74|2831.74|2831.74|0
1656065590000|2022-06-24 10:13:10|2832.05|2832.05|2832.05|2832.05|2832.05|2832.05|2832.05|2832.05|0
1656065610000|2022-06-24 10:13:30|2832.2|2832.2|2832.66|2832.66|2832.66|2832.66|2832.2|2832.2|0
1656065630000|2022-06-24 10:13:50|2832.97|2832.97|2832.97|2832.97|2832.97|2832.97|2832.97|2832.97|0
1656065640000|2022-06-24 10:14:00|2833.05|2833.05|2833.29|2833.29|2833.34|2833.34|2833.05|2833.05|0
1656065650000|2022-06-24 10:14:10|2833.24|2833.24|2833.29|2833.29|2833.29|2833.29|2833.24|2833.24|0
1656065660000|2022-06-24 10:14:20|2832.98|2832.98|2832.98|2832.98|2832.98|2832.98|2832.98|2832.98|0
1656065670000|2022-06-24 10:14:30|2832.93|2832.93|2832.98|2832.98|2832.98|2832.98|2832.93|2832.93|0
1656065680000|2022-06-24 10:14:40|2833.29|2833.29|2833.7|2833.7|2833.7|2833.7|2833.29|2833.29|0
1656065700000|2022-06-24 10:15:00|2833.86|2833.86|2833.86|2833.86|2833.86|2833.86|2833.86|2833.86|0
1656065710000|2022-06-24 10:15:10|2833.77|2833.77|2834.43|2834.43|2834.43|2834.43|2833.77|2833.77|0
1656065740000|2022-06-24 10:15:40|2834.12|2834.12|2834.12|2834.12|2834.12|2834.12|2834.12|2834.12|0
1656065750000|2022-06-24 10:15:50|2834.02|2834.02|2833.71|2833.71|2834.02|2834.02|2833.71|2833.71|0
1656065760000|2022-06-24 10:16:00|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|0
1656065790000|2022-06-24 10:16:30|2833.51|2833.51|2833.51|2833.51|2833.51|2833.51|2833.51|2833.51|0
1656065800000|2022-06-24 10:16:40|2833.43|2833.43|2833.38|2833.38|2833.43|2833.43|2833.38|2833.38|0
1656065820000|2022-06-24 10:17:00|2833.31|2833.31|2833|2833|2833.31|2833.31|2833|2833|0
1656065850000|2022-06-24 10:17:30|2832.91|2832.91|2832.8|2832.8|2832.91|2832.91|2832.8|2832.8|0
1656065880000|2022-06-24 10:18:00|2832.72|2832.72|2832.72|2832.72|2832.72|2832.72|2832.72|2832.72|0
1656065960000|2022-06-24 10:19:20|2833.04|2833.04|2833.04|2833.04|2833.04|2833.04|2833.04|2833.04|0
1656065980000|2022-06-24 10:19:40|2833.35|2833.35|2833.66|2833.66|2833.66|2833.66|2833.35|2833.35|0
1656066000000|2022-06-24 10:20:00|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|0
1656066010000|2022-06-24 10:20:10|2833.66|2833.66|2833.66|2833.66|2833.66|2833.66|2833.66|2833.66|0
1656066060000|2022-06-24 10:21:00|2833.35|2833.35|2833.35|2833.35|2833.35|2833.35|2833.35|2833.35|0
1656066090000|2022-06-24 10:21:30|2832.73|2832.73|2832.73|2832.73|2832.73|2832.73|2832.73|2832.73|0
1656066120000|2022-06-24 10:22:00|2832.85|2832.85|2832.73|2832.73|2832.85|2832.85|2832.73|2832.73|0
1656066140000|2022-06-24 10:22:20|2832.68|2832.68|2832.68|2832.68|2832.68|2832.68|2832.68|2832.68|0
1656066150000|2022-06-24 10:22:30|2832.99|2832.99|2832.82|2832.82|2832.99|2832.99|2832.82|2832.82|0
1656066180000|2022-06-24 10:23:00|2832.19|2832.19|2832.19|2832.19|2832.19|2832.19|2832.19|2832.19|0
1656066220000|2022-06-24 10:23:40|2832.5|2832.5|2832.5|2832.5|2832.5|2832.5|2832.5|2832.5|0
1656066240000|2022-06-24 10:24:00|2832.45|2832.45|2832.45|2832.45|2832.45|2832.45|2832.45|2832.45|0
1656066270000|2022-06-24 10:24:30|2832.23|2832.23|2832.31|2832.31|2832.31|2832.31|2832.23|2832.23|0
1656066280000|2022-06-24 10:24:40|2832.26|2832.26|2831.99|2831.99|2832.26|2832.26|2831.92|2831.92|0
1656066290000|2022-06-24 10:24:50|2831.9|2831.9|2831.9|2831.9|2831.9|2831.9|2831.9|2831.9|0
1656066300000|2022-06-24 10:25:00|2831.58|2831.58|2831.58|2831.58|2831.58|2831.58|2831.58|2831.58|0
1656066320000|2022-06-24 10:25:20|2831.21|2831.21|2831.36|2831.36|2831.36|2831.36|2831.21|2831.21|0
1656066350000|2022-06-24 10:25:50|2831.26|2831.26|2831.33|2831.33|2831.33|2831.33|2831.26|2831.26|0
1656066400000|2022-06-24 10:26:40|2831|2831|2830.36|2830.36|2831|2831|2830.36|2830.36|0
1656066410000|2022-06-24 10:26:50|2830.43|2830.43|2830.44|2830.44|2830.6|2830.6|2830.43|2830.43|0
1656066420000|2022-06-24 10:27:00|2830.27|2830.27|2829.12|2829.12|2830.27|2830.27|2828.85|2828.85|0
1656066440000|2022-06-24 10:27:20|2829.44|2829.44|2829.44|2829.44|2829.44|2829.44|2829.44|2829.44|0
1656066450000|2022-06-24 10:27:30|2829.29|2829.29|2829.14|2829.14|2829.29|2829.29|2829.14|2829.14|0
1656066460000|2022-06-24 10:27:40|2829.05|2829.05|2829.05|2829.05|2829.07|2829.07|2829.05|2829.05|0
1656066470000|2022-06-24 10:27:50|2829|2829|2829.16|2829.16|2829.16|2829.16|2829|2829|0
1656066480000|2022-06-24 10:28:00|2829.23|2829.23|2829.23|2829.23|2829.23|2829.23|2829.23|2829.23|0
1656066500000|2022-06-24 10:28:20|2829.32|2829.32|2829.42|2829.42|2829.42|2829.42|2829.32|2829.32|0
1656066510000|2022-06-24 10:28:30|2829.51|2829.51|2829.51|2829.51|2829.51|2829.51|2829.51|2829.51|0
1656066540000|2022-06-24 10:29:00|2829.46|2829.46|2829.74|2829.74|2829.77|2829.77|2829.46|2829.46|0
1656066550000|2022-06-24 10:29:10|2830.08|2830.08|2829.74|2829.74|2830.08|2830.08|2829.68|2829.68|0
1656066560000|2022-06-24 10:29:20|2829.89|2829.89|2830.01|2830.01|2830.01|2830.01|2829.89|2829.89|0
1656066570000|2022-06-24 10:29:30|2829.94|2829.94|2829.94|2829.94|2829.94|2829.94|2829.94|2829.94|0
1656066580000|2022-06-24 10:29:40|2830.11|2830.11|2830.11|2830.11|2830.11|2830.11|2830.11|2830.11|0
1656066590000|2022-06-24 10:29:50|2830.4|2830.4|2830.59|2830.59|2830.59|2830.59|2830.4|2830.4|0
1656066620000|2022-06-24 10:30:20|2830.28|2830.28|2830.28|2830.28|2830.28|2830.28|2830.28|2830.28|0
1656066630000|2022-06-24 10:30:30|2830.39|2830.39|2830.39|2830.39|2830.39|2830.39|2830.39|2830.39|0
1656066640000|2022-06-24 10:30:40|2830.07|2830.07|2830.22|2830.22|2830.22|2830.22|2830.07|2830.07|0
1656066650000|2022-06-24 10:30:50|2830.53|2830.53|2830.53|2830.53|2830.53|2830.53|2830.53|2830.53|0
1656066660000|2022-06-24 10:31:00|2830.14|2830.14|2829.94|2829.94|2830.14|2830.14|2829.94|2829.94|0
1656066680000|2022-06-24 10:31:20|2829.67|2829.67|2828.85|2828.85|2829.67|2829.67|2828.85|2828.85|0
1656066690000|2022-06-24 10:31:30|2829.16|2829.16|2829.16|2829.16|2829.16|2829.16|2829.16|2829.16|0
1656066710000|2022-06-24 10:31:50|2829.34|2829.34|2829.34|2829.34|2829.34|2829.34|2829.34|2829.34|0
1656066730000|2022-06-24 10:32:10|2829.55|2829.55|2829.87|2829.87|2829.87|2829.87|2829.55|2829.55|0
1656066740000|2022-06-24 10:32:20|2829.72|2829.72|2829.71|2829.71|2829.72|2829.72|2829.65|2829.65|0
1656066760000|2022-06-24 10:32:40|2829.64|2829.64|2829.64|2829.64|2829.64|2829.64|2829.64|2829.64|0
1656066790000|2022-06-24 10:33:10|2829.78|2829.78|2829.78|2829.78|2829.78|2829.78|2829.78|2829.78|0
1656066840000|2022-06-24 10:34:00|2829.69|2829.69|2829.69|2829.69|2829.69|2829.69|2829.69|2829.69|0
1656066920000|2022-06-24 10:35:20|2829.51|2829.51|2829.51|2829.51|2829.51|2829.51|2829.51|2829.51|0
1656066930000|2022-06-24 10:35:30|2829.54|2829.54|2829.51|2829.51|2829.56|2829.56|2829.51|2829.51|0
1656066940000|2022-06-24 10:35:40|2829.54|2829.54|2829.58|2829.58|2829.65|2829.65|2829.54|2829.54|0
1656066950000|2022-06-24 10:35:50|2829.49|2829.49|2828.86|2828.86|2829.49|2829.49|2828.86|2828.86|0
1656066990000|2022-06-24 10:36:30|2828.79|2828.79|2828.79|2828.79|2828.79|2828.79|2828.79|2828.79|0
1656067010000|2022-06-24 10:36:50|2828.9|2828.9|2829.01|2829.01|2829.01|2829.01|2828.83|2828.83|0
1656067020000|2022-06-24 10:37:00|2828.38|2828.38|2828.38|2828.38|2828.38|2828.38|2828.38|2828.38|0
1656067030000|2022-06-24 10:37:10|2828.07|2828.07|2828.07|2828.07|2828.07|2828.07|2828.07|2828.07|0
1656067050000|2022-06-24 10:37:30|2828.03|2828.03|2828.03|2828.03|2828.03|2828.03|2828.03|2828.03|0
1656067060000|2022-06-24 10:37:40|2828|2828|2827.96|2827.96|2828|2828|2827.96|2827.96|0
1656067070000|2022-06-24 10:37:50|2827.65|2827.65|2827.65|2827.65|2827.65|2827.65|2827.65|2827.65|0
1656067080000|2022-06-24 10:38:00|2827.55|2827.55|2827.55|2827.55|2827.55|2827.55|2827.55|2827.55|0
1656067090000|2022-06-24 10:38:10|2827.47|2827.47|2827.47|2827.47|2827.47|2827.47|2827.47|2827.47|0
1656067120000|2022-06-24 10:38:40|2827.4|2827.4|2827.4|2827.4|2827.4|2827.4|2827.4|2827.4|0
1656067130000|2022-06-24 10:38:50|2827.33|2827.33|2827.33|2827.33|2827.33|2827.33|2827.33|2827.33|0
1656067140000|2022-06-24 10:39:00|2827.54|2827.54|2827.54|2827.54|2827.54|2827.54|2827.54|2827.54|0
1656067160000|2022-06-24 10:39:20|2827.43|2827.43|2827.11|2827.11|2827.43|2827.43|2827.11|2827.11|0
1656067170000|2022-06-24 10:39:30|2827.29|2827.29|2827.27|2827.27|2827.38|2827.38|2827.27|2827.27|0
1656067200000|2022-06-24 10:40:00|2827.45|2827.45|2827.54|2827.54|2827.62|2827.62|2827.45|2827.45|0
1656067210000|2022-06-24 10:40:10|2827.43|2827.43|2827.64|2827.64|2827.64|2827.64|2827.43|2827.43|0
1656067220000|2022-06-24 10:40:20|2827.55|2827.55|2827.62|2827.62|2827.73|2827.73|2827.55|2827.55|0
1656067230000|2022-06-24 10:40:30|2827.45|2827.45|2827.44|2827.44|2827.54|2827.54|2827.44|2827.44|0
1656067240000|2022-06-24 10:40:40|2827.29|2827.29|2827.29|2827.29|2827.29|2827.29|2827.29|2827.29|0
1656067270000|2022-06-24 10:41:10|2827.12|2827.12|2826.27|2826.27|2827.2|2827.2|2826.27|2826.27|0
1656067280000|2022-06-24 10:41:20|2826|2826|2825.98|2825.98|2826.18|2826.18|2825.98|2825.98|0
1656067290000|2022-06-24 10:41:30|2825.96|2825.96|2825.6|2825.6|2825.96|2825.96|2825.5|2825.5|0
1656067320000|2022-06-24 10:42:00|2825.65|2825.65|2825.44|2825.44|2825.65|2825.65|2825.44|2825.44|0
1656067340000|2022-06-24 10:42:20|2824.82|2824.82|2824.21|2824.21|2824.82|2824.82|2824.21|2824.21|0
1656067350000|2022-06-24 10:42:30|2824.07|2824.07|2823.94|2823.94|2824.07|2824.07|2823.9|2823.9|0
1656067360000|2022-06-24 10:42:40|2824.03|2824.03|2823.83|2823.83|2824.03|2824.03|2823.83|2823.83|0
1656067400000|2022-06-24 10:43:20|2823.7|2823.7|2823.7|2823.7|2823.7|2823.7|2823.7|2823.7|0
1656067430000|2022-06-24 10:43:50|2823.63|2823.63|2823.55|2823.55|2823.63|2823.63|2823.55|2823.55|0
1656067440000|2022-06-24 10:44:00|2823.63|2823.63|2823.7|2823.7|2823.7|2823.7|2823.63|2823.63|0
1656067480000|2022-06-24 10:44:40|2824.01|2824.01|2824.32|2824.32|2824.32|2824.32|2824.01|2824.01|0
1656067490000|2022-06-24 10:44:50|2824.4|2824.4|2824.4|2824.4|2824.4|2824.4|2824.4|2824.4|0
1656067500000|2022-06-24 10:45:00|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|0
1656067510000|2022-06-24 10:45:10|2824.15|2824.15|2823.85|2823.85|2824.15|2824.15|2823.85|2823.85|0
1656067520000|2022-06-24 10:45:20|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|0
1656067540000|2022-06-24 10:45:40|2824.11|2824.11|2824.02|2824.02|2824.11|2824.11|2824.02|2824.02|0
1656067580000|2022-06-24 10:46:20|2824.31|2824.31|2824.31|2824.31|2824.31|2824.31|2824.31|2824.31|0
1656067600000|2022-06-24 10:46:40|2824.42|2824.42|2824.42|2824.42|2824.42|2824.42|2824.42|2824.42|0
1656067610000|2022-06-24 10:46:50|2824.5|2824.5|2824.5|2824.5|2824.5|2824.5|2824.5|2824.5|0
1656067630000|2022-06-24 10:47:10|2824.6|2824.6|2825.01|2825.01|2825.01|2825.01|2824.6|2824.6|0
1656067640000|2022-06-24 10:47:20|2824.93|2824.93|2824.93|2824.93|2824.93|2824.93|2824.93|2824.93|0
1656067650000|2022-06-24 10:47:30|2825.02|2825.02|2825.02|2825.02|2825.11|2825.11|2824.93|2824.93|0
1656067660000|2022-06-24 10:47:40|2825.23|2825.23|2825.59|2825.59|2825.59|2825.59|2825.23|2825.23|0
1656067680000|2022-06-24 10:48:00|2825.69|2825.69|2825.69|2825.69|2825.69|2825.69|2825.69|2825.69|0
1656067690000|2022-06-24 10:48:10|2825.84|2825.84|2825.84|2825.84|2825.84|2825.84|2825.84|2825.84|0
1656067710000|2022-06-24 10:48:30|2825.77|2825.77|2825.7|2825.7|2825.77|2825.77|2825.7|2825.7|0
1656067720000|2022-06-24 10:48:40|2825.85|2825.85|2825.59|2825.59|2825.85|2825.85|2825.54|2825.54|0
1656067730000|2022-06-24 10:48:50|2825.7|2825.7|2825.81|2825.81|2825.81|2825.81|2825.7|2825.7|0
1656067740000|2022-06-24 10:49:00|2825.91|2825.91|2826.32|2826.32|2826.4|2826.4|2825.91|2825.91|0
1656067750000|2022-06-24 10:49:10|2826.37|2826.37|2826.51|2826.51|2826.51|2826.51|2826.37|2826.37|0
1656067770000|2022-06-24 10:49:30|2826.47|2826.47|2826.47|2826.47|2826.47|2826.47|2826.47|2826.47|0
1656067780000|2022-06-24 10:49:40|2826.5|2826.5|2826.5|2826.5|2826.5|2826.5|2826.5|2826.5|0
1656067790000|2022-06-24 10:49:50|2826.65|2826.65|2826.65|2826.65|2826.65|2826.65|2826.65|2826.65|0
1656067800000|2022-06-24 10:50:00|2826.34|2826.34|2826.34|2826.34|2826.34|2826.34|2826.34|2826.34|0
1656067810000|2022-06-24 10:50:10|2826.73|2826.73|2826.83|2826.83|2826.83|2826.83|2826.73|2826.73|0
1656067830000|2022-06-24 10:50:30|2826.93|2826.93|2826.93|2826.93|2826.93|2826.93|2826.93|2826.93|0
1656067840000|2022-06-24 10:50:40|2826.83|2826.83|2826.83|2826.83|2826.83|2826.83|2826.83|2826.83|0
1656067860000|2022-06-24 10:51:00|2826.78|2826.78|2826.83|2826.83|2826.83|2826.83|2826.78|2826.78|0
1656067920000|2022-06-24 10:52:00|2826.76|2826.76|2825.99|2825.99|2826.76|2826.76|2825.99|2825.99|0
1656067950000|2022-06-24 10:52:30|2826.2|2826.2|2826.2|2826.2|2826.2|2826.2|2826.2|2826.2|0
1656067960000|2022-06-24 10:52:40|2826.51|2826.51|2826.51|2826.51|2826.51|2826.51|2826.51|2826.51|0
1656067990000|2022-06-24 10:53:10|2826.48|2826.48|2826.48|2826.48|2826.48|2826.48|2826.48|2826.48|0
1656068010000|2022-06-24 10:53:30|2826.53|2826.53|2826.53|2826.53|2826.53|2826.53|2826.53|2826.53|0
1656068020000|2022-06-24 10:53:40|2826.62|2826.62|2826.62|2826.62|2826.62|2826.62|2826.62|2826.62|0
1656068070000|2022-06-24 10:54:30|2826.52|2826.52|2826.52|2826.52|2826.52|2826.52|2826.52|2826.52|0
1656068100000|2022-06-24 10:55:00|2826.75|2826.75|2826.75|2826.75|2826.75|2826.75|2826.75|2826.75|0
1656068110000|2022-06-24 10:55:10|2826.43|2826.43|2826.64|2826.64|2826.64|2826.64|2826.43|2826.43|0
1656068130000|2022-06-24 10:55:30|2826.85|2826.85|2826.85|2826.85|2826.85|2826.85|2826.85|2826.85|0
1656068140000|2022-06-24 10:55:40|2826.8|2826.8|2826.83|2826.83|2826.83|2826.83|2826.8|2826.8|0
1656068150000|2022-06-24 10:55:50|2826.78|2826.78|2826.73|2826.73|2826.78|2826.78|2826.73|2826.73|0
1656068170000|2022-06-24 10:56:10|2826.83|2826.83|2826.83|2826.83|2826.83|2826.83|2826.83|2826.83|0
1656068180000|2022-06-24 10:56:20|2826.78|2826.78|2826.16|2826.16|2826.78|2826.78|2826.16|2826.16|0
1656068190000|2022-06-24 10:56:30|2826.2|2826.2|2826.2|2826.2|2826.2|2826.2|2826.2|2826.2|0
1656068210000|2022-06-24 10:56:50|2825.89|2825.89|2825.89|2825.89|2825.89|2825.89|2825.89|2825.89|0
1656068240000|2022-06-24 10:57:20|2826.02|2826.02|2826.02|2826.02|2826.02|2826.02|2826.02|2826.02|0
1656068260000|2022-06-24 10:57:40|2825.87|2825.87|2825.87|2825.87|2825.87|2825.87|2825.87|2825.87|0
1656068280000|2022-06-24 10:58:00|2825.89|2825.89|2825.82|2825.82|2825.89|2825.89|2825.82|2825.82|0
1656068330000|2022-06-24 10:58:50|2825.89|2825.89|2825.99|2825.99|2825.99|2825.99|2825.89|2825.89|0
1656068340000|2022-06-24 10:59:00|2826.06|2826.06|2826.02|2826.02|2826.06|2826.06|2826.02|2826.02|0
1656068350000|2022-06-24 10:59:10|2826|2826|2826.02|2826.02|2826.02|2826.02|2826|2826|0
1656068380000|2022-06-24 10:59:40|2825.81|2825.81|2825.81|2825.81|2825.81|2825.81|2825.81|2825.81|0
1656068390000|2022-06-24 10:59:50|2825.65|2825.65|2825.65|2825.65|2825.65|2825.65|2825.65|2825.65|0
1656068400000|2022-06-24 11:00:00|2825.57|2825.57|2825.57|2825.57|2825.61|2825.61|2825.57|2825.57|0
1656068410000|2022-06-24 11:00:10|2825.66|2825.66|2825.63|2825.63|2825.66|2825.66|2825.63|2825.63|0
1656068420000|2022-06-24 11:00:20|2825.79|2825.79|2825.79|2825.79|2825.79|2825.79|2825.79|2825.79|0
1656068430000|2022-06-24 11:00:30|2825.83|2825.83|2825.83|2825.83|2825.83|2825.83|2825.83|2825.83|0
1656068440000|2022-06-24 11:00:40|2825.76|2825.76|2825.83|2825.83|2825.83|2825.83|2825.76|2825.76|0
1656068450000|2022-06-24 11:00:50|2825.78|2825.78|2825.78|2825.78|2825.78|2825.78|2825.78|2825.78|0
1656068530000|2022-06-24 11:02:10|2825.49|2825.49|2825.49|2825.49|2825.49|2825.49|2825.49|2825.49|0
1656068540000|2022-06-24 11:02:20|2825.57|2825.57|2825.71|2825.71|2825.71|2825.71|2825.57|2825.57|0
1656068550000|2022-06-24 11:02:30|2825.81|2825.81|2825.95|2825.95|2825.95|2825.95|2825.81|2825.81|0
1656068560000|2022-06-24 11:02:40|2825.99|2825.99|2825.95|2825.95|2825.99|2825.99|2825.95|2825.95|0
1656068620000|2022-06-24 11:03:40|2825.59|2825.59|2824.75|2824.75|2825.59|2825.59|2824.64|2824.64|0
1656068630000|2022-06-24 11:03:50|2824.53|2824.53|2824.23|2824.23|2824.53|2824.53|2824.23|2824.23|0
1656068640000|2022-06-24 11:04:00|2824.14|2824.14|2824.14|2824.14|2824.14|2824.14|2824.14|2824.14|0
1656068660000|2022-06-24 11:04:20|2823.82|2823.82|2823.9|2823.9|2823.9|2823.9|2823.82|2823.82|0
1656068670000|2022-06-24 11:04:30|2823.99|2823.99|2823.99|2823.99|2823.99|2823.99|2823.99|2823.99|0
1656068730000|2022-06-24 11:05:30|2823.68|2823.68|2823.57|2823.57|2823.68|2823.68|2823.57|2823.57|0
1656068740000|2022-06-24 11:05:40|2823.53|2823.53|2823.29|2823.29|2823.53|2823.53|2823.29|2823.29|0
1656068750000|2022-06-24 11:05:50|2823.22|2823.22|2823.22|2823.22|2823.22|2823.22|2823.22|2823.22|0
1656068780000|2022-06-24 11:06:20|2823.33|2823.33|2823.44|2823.44|2823.48|2823.48|2823.33|2823.33|0
1656068810000|2022-06-24 11:06:50|2823.51|2823.51|2823.51|2823.51|2823.51|2823.51|2823.51|2823.51|0
1656068880000|2022-06-24 11:08:00|2823.22|2823.22|2823.27|2823.27|2823.27|2823.27|2823.22|2823.22|0
1656068910000|2022-06-24 11:08:30|2824.07|2824.07|2824.26|2824.26|2824.26|2824.26|2824.07|2824.07|0
1656068940000|2022-06-24 11:09:00|2823.95|2823.95|2823.64|2823.64|2823.95|2823.95|2823.64|2823.64|0
1656068970000|2022-06-24 11:09:30|2823.95|2823.95|2823.95|2823.95|2823.95|2823.95|2823.95|2823.95|0
1656068980000|2022-06-24 11:09:40|2824.02|2824.02|2824.02|2824.02|2824.02|2824.02|2824.02|2824.02|0
1656069020000|2022-06-24 11:10:20|2823.8|2823.8|2823.87|2823.87|2823.87|2823.87|2823.8|2823.8|0
1656069040000|2022-06-24 11:10:40|2824.07|2824.07|2824.07|2824.07|2824.07|2824.07|2824.07|2824.07|0
1656069050000|2022-06-24 11:10:50|2824.21|2824.21|2824.36|2824.36|2824.36|2824.36|2824.21|2824.21|0
1656069060000|2022-06-24 11:11:00|2824.47|2824.47|2824.38|2824.38|2824.47|2824.47|2824.38|2824.38|0
1656069100000|2022-06-24 11:11:40|2824.23|2824.23|2824.45|2824.45|2824.45|2824.45|2824.23|2824.23|0
1656069110000|2022-06-24 11:11:50|2824.38|2824.38|2824.45|2824.45|2824.45|2824.45|2824.23|2824.23|0
1656069120000|2022-06-24 11:12:00|2824.3|2824.3|2824.3|2824.3|2824.3|2824.3|2824.3|2824.3|0
1656069130000|2022-06-24 11:12:10|2824.23|2824.23|2824.38|2824.38|2824.38|2824.38|2824.23|2824.23|0
1656069170000|2022-06-24 11:12:50|2824.3|2824.3|2824.3|2824.3|2824.3|2824.3|2824.3|2824.3|0
1656069190000|2022-06-24 11:13:10|2824.45|2824.45|2824.45|2824.45|2824.45|2824.45|2824.45|2824.45|0
1656069200000|2022-06-24 11:13:20|2824.55|2824.55|2824.55|2824.55|2824.55|2824.55|2824.55|2824.55|0
1656069230000|2022-06-24 11:13:50|2823.61|2823.61|2823.29|2823.29|2823.61|2823.61|2823.29|2823.29|0
1656069240000|2022-06-24 11:14:00|2823.24|2823.24|2823.05|2823.05|2823.37|2823.37|2823.05|2823.05|0
1656069250000|2022-06-24 11:14:10|2823.27|2823.27|2823.27|2823.27|2823.27|2823.27|2823.27|2823.27|0
1656069290000|2022-06-24 11:14:50|2823.34|2823.34|2823.34|2823.34|2823.34|2823.34|2823.34|2823.34|0
1656069300000|2022-06-24 11:15:00|2823.03|2823.03|2823.03|2823.03|2823.03|2823.03|2823.03|2823.03|0
1656069310000|2022-06-24 11:15:10|2823.1|2823.1|2823.23|2823.23|2823.23|2823.23|2823.1|2823.1|0
1656069320000|2022-06-24 11:15:20|2823.85|2823.85|2824.75|2824.75|2824.82|2824.82|2823.85|2823.85|0
1656069330000|2022-06-24 11:15:30|2825.08|2825.08|2825.11|2825.11|2825.11|2825.11|2824.92|2824.92|0
1656069340000|2022-06-24 11:15:40|2825.18|2825.18|2825.18|2825.18|2825.18|2825.18|2825.18|2825.18|0
1656069360000|2022-06-24 11:16:00|2825.5|2825.5|2825.5|2825.5|2825.5|2825.5|2825.5|2825.5|0
1656069380000|2022-06-24 11:16:20|2825.57|2825.57|2825.66|2825.66|2825.66|2825.66|2825.57|2825.57|0
1656069400000|2022-06-24 11:16:40|2825.55|2825.55|2825.66|2825.66|2825.66|2825.66|2825.55|2825.55|0
1656069420000|2022-06-24 11:17:00|2825.58|2825.58|2825.58|2825.58|2825.58|2825.58|2825.58|2825.58|0
1656069440000|2022-06-24 11:17:20|2825.65|2825.65|2825.65|2825.65|2825.65|2825.65|2825.65|2825.65|0
1656069450000|2022-06-24 11:17:30|2825.71|2825.71|2825.66|2825.66|2825.82|2825.82|2825.66|2825.66|0
1656069460000|2022-06-24 11:17:40|2825.54|2825.54|2825.54|2825.54|2825.54|2825.54|2825.54|2825.54|0
1656069490000|2022-06-24 11:18:10|2825.32|2825.32|2825.54|2825.54|2825.54|2825.54|2825.22|2825.22|0
1656069500000|2022-06-24 11:18:20|2825.64|2825.64|2825.64|2825.64|2825.64|2825.64|2825.64|2825.64|0
1656069560000|2022-06-24 11:19:20|2825.5|2825.5|2825.5|2825.5|2825.5|2825.5|2825.5|2825.5|0
1656069610000|2022-06-24 11:20:10|2825.53|2825.53|2825.53|2825.53|2825.53|2825.53|2825.53|2825.53|0
1656069620000|2022-06-24 11:20:20|2825.39|2825.39|2825.42|2825.42|2825.46|2825.46|2825.39|2825.39|0
1656069660000|2022-06-24 11:21:00|2825.5|2825.5|2825.7|2825.7|2825.7|2825.7|2825.5|2825.5|0
1656069670000|2022-06-24 11:21:10|2825.65|2825.65|2824.49|2824.49|2825.65|2825.65|2824.49|2824.49|0
1656069690000|2022-06-24 11:21:30|2824.64|2824.64|2824.64|2824.64|2824.64|2824.64|2824.64|2824.64|0
1656069700000|2022-06-24 11:21:40|2824.71|2824.71|2824.32|2824.32|2824.71|2824.71|2824.32|2824.32|0
1656069720000|2022-06-24 11:22:00|2824.43|2824.43|2824.53|2824.53|2824.53|2824.53|2824.43|2824.43|0
1656069780000|2022-06-24 11:23:00|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|0
1656069790000|2022-06-24 11:23:10|2824.31|2824.31|2824.38|2824.38|2824.38|2824.38|2824.31|2824.31|0
1656069810000|2022-06-24 11:23:30|2824.4|2824.4|2824.38|2824.38|2824.4|2824.4|2824.33|2824.33|0
1656069820000|2022-06-24 11:23:40|2824.36|2824.36|2824.76|2824.76|2824.76|2824.76|2824.36|2824.36|0
1656069830000|2022-06-24 11:23:50|2824.83|2824.83|2824.83|2824.83|2824.83|2824.83|2824.83|2824.83|0
1656069850000|2022-06-24 11:24:10|2824.85|2824.85|2824.92|2824.92|2824.92|2824.92|2824.85|2824.85|0
1656069860000|2022-06-24 11:24:20|2824.9|2824.9|2824.9|2824.9|2824.9|2824.9|2824.9|2824.9|0
1656069870000|2022-06-24 11:24:30|2825.01|2825.01|2825.4|2825.4|2825.4|2825.4|2825.01|2825.01|0
1656069880000|2022-06-24 11:24:40|2825.45|2825.45|2825.54|2825.54|2825.54|2825.54|2825.45|2825.45|0
1656069890000|2022-06-24 11:24:50|2825.46|2825.46|2825.46|2825.46|2825.46|2825.46|2825.46|2825.46|0
1656069900000|2022-06-24 11:25:00|2825.35|2825.35|2825.26|2825.26|2825.35|2825.35|2825.26|2825.26|0
1656069910000|2022-06-24 11:25:10|2825.33|2825.33|2825.33|2825.33|2825.33|2825.33|2825.33|2825.33|0
1656069940000|2022-06-24 11:25:40|2825.12|2825.12|2824.97|2824.97|2825.12|2825.12|2824.97|2824.97|0
1656070090000|2022-06-24 11:28:10|2825.07|2825.07|2824.92|2824.92|2825.07|2825.07|2824.92|2824.92|0
1656070100000|2022-06-24 11:28:20|2824.99|2824.99|2825.16|2825.16|2825.16|2825.16|2824.99|2824.99|0
1656070110000|2022-06-24 11:28:30|2824.85|2824.85|2824.85|2824.85|2824.85|2824.85|2824.85|2824.85|0
1656070120000|2022-06-24 11:28:40|2824.51|2824.51|2824.44|2824.44|2824.51|2824.51|2824.44|2824.44|0
1656070130000|2022-06-24 11:28:50|2824.51|2824.51|2824.51|2824.51|2824.51|2824.51|2824.51|2824.51|0
1656070140000|2022-06-24 11:29:00|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|0
1656070190000|2022-06-24 11:29:50|2824.54|2824.54|2824.54|2824.54|2824.54|2824.54|2824.54|2824.54|0
1656070200000|2022-06-24 11:30:00|2824.61|2824.61|2824.88|2824.88|2824.88|2824.88|2824.61|2824.61|0
1656070250000|2022-06-24 11:30:50|2825.19|2825.19|2825.19|2825.19|2825.19|2825.19|2825.19|2825.19|0
1656070280000|2022-06-24 11:31:20|2825.26|2825.26|2825.39|2825.39|2825.39|2825.39|2825.26|2825.26|0
1656070290000|2022-06-24 11:31:30|2825.46|2825.46|2825.46|2825.46|2825.46|2825.46|2825.46|2825.46|0
1656070300000|2022-06-24 11:31:40|2825.31|2825.31|2825.36|2825.36|2825.36|2825.36|2825.31|2825.31|0
1656070380000|2022-06-24 11:33:00|2825.15|2825.15|2825.15|2825.15|2825.15|2825.15|2825.15|2825.15|0
1656070390000|2022-06-24 11:33:10|2825.01|2825.01|2825.01|2825.01|2825.01|2825.01|2825.01|2825.01|0
1656070430000|2022-06-24 11:33:50|2825.07|2825.07|2825.07|2825.07|2825.07|2825.07|2825.07|2825.07|0
1656070440000|2022-06-24 11:34:00|2824.97|2824.97|2824.35|2824.35|2824.97|2824.97|2824.35|2824.35|0
1656070450000|2022-06-24 11:34:10|2824.46|2824.46|2824.46|2824.46|2824.46|2824.46|2824.46|2824.46|0
1656070460000|2022-06-24 11:34:20|2824.41|2824.41|2824.41|2824.41|2824.41|2824.41|2824.41|2824.41|0
1656070470000|2022-06-24 11:34:30|2825.03|2825.03|2825.03|2825.03|2825.03|2825.03|2825.03|2825.03|0
1656070500000|2022-06-24 11:35:00|2825.14|2825.14|2825.35|2825.35|2825.35|2825.35|2825.14|2825.14|0
1656070510000|2022-06-24 11:35:10|2825.44|2825.44|2825.59|2825.59|2825.59|2825.59|2825.44|2825.44|0
1656070520000|2022-06-24 11:35:20|2825.67|2825.67|2825.59|2825.59|2825.71|2825.71|2825.59|2825.59|0
1656070530000|2022-06-24 11:35:30|2825.71|2825.71|2825.67|2825.67|2825.71|2825.71|2825.63|2825.63|0
1656070540000|2022-06-24 11:35:40|2825.75|2825.75|2825.86|2825.86|2825.86|2825.86|2825.75|2825.75|0
1656070570000|2022-06-24 11:36:10|2825.65|2825.65|2825.65|2825.65|2825.65|2825.65|2825.65|2825.65|0
1656070580000|2022-06-24 11:36:20|2825.34|2825.34|2825.34|2825.34|2825.34|2825.34|2825.34|2825.34|0
1656070590000|2022-06-24 11:36:30|2825.17|2825.17|2825.17|2825.17|2825.17|2825.17|2825.17|2825.17|0
1656070600000|2022-06-24 11:36:40|2825.14|2825.14|2824.97|2824.97|2825.14|2825.14|2824.97|2824.97|0
1656070610000|2022-06-24 11:36:50|2824.8|2824.8|2824.8|2824.8|2824.8|2824.8|2824.8|2824.8|0
1656070620000|2022-06-24 11:37:00|2824.74|2824.74|2824.74|2824.74|2824.74|2824.74|2824.74|2824.74|0
1656070630000|2022-06-24 11:37:10|2824.81|2824.81|2824.67|2824.67|2824.81|2824.81|2824.59|2824.59|0
1656070640000|2022-06-24 11:37:20|2824.58|2824.58|2824.58|2824.58|2824.58|2824.58|2824.58|2824.58|0
1656070650000|2022-06-24 11:37:30|2824.67|2824.67|2824.36|2824.36|2824.67|2824.67|2824.36|2824.36|0
1656070660000|2022-06-24 11:37:40|2824.44|2824.44|2824.44|2824.44|2824.44|2824.44|2824.44|2824.44|0
1656070670000|2022-06-24 11:37:50|2824.33|2824.33|2824.44|2824.44|2824.44|2824.44|2824.33|2824.33|0
1656070680000|2022-06-24 11:38:00|2824.12|2824.12|2824.12|2824.12|2824.12|2824.12|2824.12|2824.12|0
1656070700000|2022-06-24 11:38:20|2824.05|2824.05|2824.44|2824.44|2824.44|2824.44|2824.05|2824.05|0
1656070710000|2022-06-24 11:38:30|2824.74|2824.74|2824.78|2824.78|2824.78|2824.78|2824.64|2824.64|0
1656070720000|2022-06-24 11:38:40|2824.9|2824.9|2824.9|2824.9|2824.9|2824.9|2824.9|2824.9|0
1656070730000|2022-06-24 11:38:50|2824.97|2824.97|2824.9|2824.9|2824.97|2824.97|2824.9|2824.9|0
1656070740000|2022-06-24 11:39:00|2825.11|2825.11|2825.07|2825.07|2825.14|2825.14|2825.04|2825.04|0
1656070790000|2022-06-24 11:39:50|2825.4|2825.4|2825.4|2825.4|2825.4|2825.4|2825.4|2825.4|0
1656070800000|2022-06-24 11:40:00|2825.5|2825.5|2825.31|2825.31|2825.5|2825.5|2825.23|2825.23|0
1656070810000|2022-06-24 11:40:10|2825.16|2825.16|2825.31|2825.31|2825.31|2825.31|2825.16|2825.16|0
1656070820000|2022-06-24 11:40:20|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|0
1656070840000|2022-06-24 11:40:40|2825.07|2825.07|2825.07|2825.07|2825.07|2825.07|2825.07|2825.07|0
1656070860000|2022-06-24 11:41:00|2824.97|2824.97|2824.92|2824.92|2824.97|2824.97|2824.92|2824.92|0
1656070990000|2022-06-24 11:43:10|2824.78|2824.78|2824.71|2824.71|2824.78|2824.78|2824.71|2824.71|0
1656071040000|2022-06-24 11:44:00|2824.66|2824.66|2824.56|2824.56|2824.66|2824.66|2824.56|2824.56|0
1656071050000|2022-06-24 11:44:10|2824.49|2824.49|2824.34|2824.34|2824.49|2824.49|2824.34|2824.34|0
1656071060000|2022-06-24 11:44:20|2824.49|2824.49|2824.58|2824.58|2824.63|2824.63|2824.49|2824.49|0
1656071100000|2022-06-24 11:45:00|2824.75|2824.75|2824.8|2824.8|2824.8|2824.8|2824.75|2824.75|0
1656071110000|2022-06-24 11:45:10|2824.7|2824.7|2824.7|2824.7|2824.7|2824.7|2824.7|2824.7|0
1656071140000|2022-06-24 11:45:40|2824.67|2824.67|2824.81|2824.81|2824.81|2824.81|2824.67|2824.67|0
1656071150000|2022-06-24 11:45:50|2824.86|2824.86|2824.86|2824.86|2824.86|2824.86|2824.86|2824.86|0
1656071180000|2022-06-24 11:46:20|2824.71|2824.71|2824.71|2824.71|2824.71|2824.71|2824.71|2824.71|0
1656071220000|2022-06-24 11:47:00|2824.68|2824.68|2824.68|2824.68|2824.68|2824.68|2824.68|2824.68|0
1656071230000|2022-06-24 11:47:10|2824.6|2824.6|2824.6|2824.6|2824.6|2824.6|2824.6|2824.6|0
1656071240000|2022-06-24 11:47:20|2824.91|2824.91|2825.22|2825.22|2825.22|2825.22|2824.91|2824.91|0
1656071260000|2022-06-24 11:47:40|2825.19|2825.19|2825.19|2825.19|2825.19|2825.19|2825.19|2825.19|0
1656071290000|2022-06-24 11:48:10|2825.4|2825.4|2825.4|2825.4|2825.4|2825.4|2825.4|2825.4|0
1656071300000|2022-06-24 11:48:20|2825.5|2825.5|2825.65|2825.65|2825.65|2825.65|2825.5|2825.5|0
1656071310000|2022-06-24 11:48:30|2825.7|2825.7|2825.7|2825.7|2825.7|2825.7|2825.7|2825.7|0
1656071320000|2022-06-24 11:48:40|2825.75|2825.75|2825.75|2825.75|2825.75|2825.75|2825.75|2825.75|0
1656071340000|2022-06-24 11:49:00|2826.13|2826.13|2826.2|2826.2|2826.2|2826.2|2826.13|2826.13|0
1656071350000|2022-06-24 11:49:10|2826.35|2826.35|2826.5|2826.5|2826.57|2826.57|2826.35|2826.35|0
1656071360000|2022-06-24 11:49:20|2826.55|2826.55|2826.55|2826.55|2826.55|2826.55|2826.55|2826.55|0
1656071380000|2022-06-24 11:49:40|2826.68|2826.68|2826.75|2826.75|2826.75|2826.75|2826.61|2826.61|0
1656071390000|2022-06-24 11:49:50|2826.68|2826.68|2826.8|2826.8|2826.8|2826.8|2826.68|2826.68|0
1656071400000|2022-06-24 11:50:00|2826.87|2826.87|2826.87|2826.87|2826.87|2826.87|2826.87|2826.87|0
1656071410000|2022-06-24 11:50:10|2827.04|2827.04|2827.04|2827.04|2827.04|2827.04|2827.04|2827.04|0
1656071420000|2022-06-24 11:50:20|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|0
1656071430000|2022-06-24 11:50:30|2826.96|2826.96|2827.03|2827.03|2827.03|2827.03|2826.96|2826.96|0
1656071440000|2022-06-24 11:50:40|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|0
1656071450000|2022-06-24 11:50:50|2827.12|2827.12|2826.79|2826.79|2827.12|2827.12|2826.79|2826.79|0
1656071460000|2022-06-24 11:51:00|2826.58|2826.58|2826.58|2826.58|2826.58|2826.58|2826.58|2826.58|0
1656071470000|2022-06-24 11:51:10|2826.53|2826.53|2826.47|2826.47|2826.53|2826.53|2826.47|2826.47|0
1656071490000|2022-06-24 11:51:30|2826.38|2826.38|2826.21|2826.21|2826.38|2826.38|2826.04|2826.04|0
1656071500000|2022-06-24 11:51:40|2826.35|2826.35|2826.4|2826.4|2826.4|2826.4|2826.35|2826.35|0
1656071510000|2022-06-24 11:51:50|2826.34|2826.34|2826.34|2826.34|2826.34|2826.34|2826.34|2826.34|0
1656071520000|2022-06-24 11:52:00|2826.29|2826.29|2826.29|2826.29|2826.29|2826.29|2826.29|2826.29|0
1656071610000|2022-06-24 11:53:30|2826.36|2826.36|2826.51|2826.51|2826.51|2826.51|2826.36|2826.36|0
1656071630000|2022-06-24 11:53:50|2826.44|2826.44|2826.44|2826.44|2826.44|2826.44|2826.29|2826.29|0
1656071660000|2022-06-24 11:54:20|2826.36|2826.36|2826.36|2826.36|2826.36|2826.36|2826.36|2826.36|0
1656071700000|2022-06-24 11:55:00|2826.65|2826.65|2826.65|2826.65|2826.65|2826.65|2826.65|2826.65|0
1656071730000|2022-06-24 11:55:30|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|0
1656071770000|2022-06-24 11:56:10|2827.05|2827.05|2827.05|2827.05|2827.05|2827.05|2827.05|2827.05|0
1656071800000|2022-06-24 11:56:40|2827.12|2827.12|2827.12|2827.12|2827.12|2827.12|2827.12|2827.12|0
1656071810000|2022-06-24 11:56:50|2827.17|2827.17|2827.17|2827.17|2827.17|2827.17|2827.17|2827.17|0
1656071820000|2022-06-24 11:57:00|2827.32|2827.32|2829.41|2829.41|2829.46|2829.46|2827.32|2827.32|0
1656071830000|2022-06-24 11:57:10|2828.78|2828.78|2828.83|2828.83|2828.83|2828.83|2828.78|2828.78|0
1656071880000|2022-06-24 11:58:00|2828.88|2828.88|2828.88|2828.88|2828.88|2828.88|2828.88|2828.88|0
1656071900000|2022-06-24 11:58:20|2828.93|2828.93|2828.93|2828.93|2828.93|2828.93|2828.93|2828.93|0
1656071910000|2022-06-24 11:58:30|2829.02|2829.02|2829.02|2829.02|2829.02|2829.02|2829.02|2829.02|0
1656071930000|2022-06-24 11:58:50|2828.88|2828.88|2828.88|2828.88|2828.88|2828.88|2828.88|2828.88|0
1656071950000|2022-06-24 11:59:10|2828.81|2828.81|2828.81|2828.81|2828.81|2828.81|2828.81|2828.81|0
1656071960000|2022-06-24 11:59:20|2828.73|2828.73|2828.77|2828.77|2828.81|2828.81|2828.73|2828.73|0
1656071990000|2022-06-24 11:59:50|2828.34|2828.34|2828.75|2828.75|2828.81|2828.81|2828.34|2828.34|0
1656072000000|2022-06-24 12:00:00|2828.67|2828.67|2828.72|2828.72|2828.72|2828.72|2828.67|2828.67|0
1656072010000|2022-06-24 12:00:10|2828.65|2828.65|2828.65|2828.65|2828.65|2828.65|2828.65|2828.65|0
1656072020000|2022-06-24 12:00:20|2828.69|2828.69|2828.69|2828.69|2828.69|2828.69|2828.69|2828.69|0
1656072030000|2022-06-24 12:00:30|2828.77|2828.77|2828.46|2828.46|2828.77|2828.77|2828.46|2828.46|0
1656072050000|2022-06-24 12:00:50|2828.39|2828.39|2828.39|2828.39|2828.39|2828.39|2828.39|2828.39|0
1656072060000|2022-06-24 12:01:00|2828.31|2828.31|2828.31|2828.31|2828.31|2828.31|2828.31|2828.31|0
1656072070000|2022-06-24 12:01:10|2828.21|2828.21|2828.39|2828.39|2828.39|2828.39|2828.21|2828.21|0
1656072110000|2022-06-24 12:01:50|2828.43|2828.43|2828.66|2828.66|2828.66|2828.66|2828.43|2828.43|0
1656072120000|2022-06-24 12:02:00|2828.59|2828.59|2828.66|2828.66|2828.74|2828.74|2828.51|2828.51|0
1656072180000|2022-06-24 12:03:00|2828.7|2828.7|2828.7|2828.7|2828.7|2828.7|2828.7|2828.7|0
1656072200000|2022-06-24 12:03:20|2829.03|2829.03|2829.03|2829.03|2829.03|2829.03|2829.03|2829.03|0
1656072210000|2022-06-24 12:03:30|2828.86|2828.86|2828.83|2828.83|2828.86|2828.86|2828.83|2828.83|0
1656072230000|2022-06-24 12:03:50|2828.68|2828.68|2828.68|2828.68|2828.68|2828.68|2828.68|2828.68|0
1656072240000|2022-06-24 12:04:00|2828.37|2828.37|2828.68|2828.68|2828.68|2828.68|2828.37|2828.37|0
1656072270000|2022-06-24 12:04:30|2828.57|2828.57|2828.96|2828.96|2828.96|2828.96|2828.57|2828.57|0
1656072290000|2022-06-24 12:04:50|2829.01|2829.01|2829.01|2829.01|2829.01|2829.01|2829.01|2829.01|0
1656072320000|2022-06-24 12:05:20|2828.96|2828.96|2829.03|2829.03|2829.03|2829.03|2828.96|2828.96|0
1656072330000|2022-06-24 12:05:30|2828.72|2828.72|2828.72|2828.72|2828.72|2828.72|2828.72|2828.72|0
1656072370000|2022-06-24 12:06:10|2828.65|2828.65|2828.72|2828.72|2828.72|2828.72|2828.65|2828.65|0
1656072380000|2022-06-24 12:06:20|2828.76|2828.76|2829.16|2829.16|2829.27|2829.27|2828.76|2828.76|0
1656072390000|2022-06-24 12:06:30|2829.18|2829.18|2829.18|2829.18|2829.18|2829.18|2829.18|2829.18|0
1656072430000|2022-06-24 12:07:10|2829.23|2829.23|2829.27|2829.27|2829.32|2829.32|2829.23|2829.23|0
1656072440000|2022-06-24 12:07:20|2829.35|2829.35|2829.35|2829.35|2829.35|2829.35|2829.35|2829.35|0
1656072460000|2022-06-24 12:07:40|2829.66|2829.66|2829.66|2829.66|2829.66|2829.66|2829.66|2829.66|0
1656072480000|2022-06-24 12:08:00|2829.85|2829.85|2829.85|2829.85|2829.85|2829.85|2829.85|2829.85|0
1656072490000|2022-06-24 12:08:10|2830.21|2830.21|2830.41|2830.41|2830.5|2830.5|2829.98|2829.98|0
1656072500000|2022-06-24 12:08:20|2830.5|2830.5|2831|2831|2831|2831|2830.5|2830.5|0
1656072510000|2022-06-24 12:08:30|2831.15|2831.15|2831.33|2831.33|2831.43|2831.43|2831.07|2831.07|0
1656072520000|2022-06-24 12:08:40|2831.43|2831.43|2831.43|2831.43|2831.43|2831.43|2831.43|2831.43|0
1656072530000|2022-06-24 12:08:50|2831.47|2831.47|2831.47|2831.47|2831.47|2831.47|2831.47|2831.47|0
1656072540000|2022-06-24 12:09:00|2831.54|2831.54|2831.54|2831.54|2831.54|2831.54|2831.54|2831.54|0
1656072550000|2022-06-24 12:09:10|2831.61|2831.61|2831.84|2831.84|2831.84|2831.84|2831.61|2831.61|0
1656072560000|2022-06-24 12:09:20|2831.58|2831.58|2831.67|2831.67|2831.67|2831.67|2831.58|2831.58|0
1656072570000|2022-06-24 12:09:30|2831.75|2831.75|2831.7|2831.7|2831.75|2831.75|2831.7|2831.7|0
1656072580000|2022-06-24 12:09:40|2831.58|2831.58|2831.64|2831.64|2831.64|2831.64|2831.58|2831.58|0
1656072590000|2022-06-24 12:09:50|2831.77|2831.77|2831.97|2831.97|2831.97|2831.97|2831.77|2831.77|0
1656072600000|2022-06-24 12:10:00|2832.52|2832.52|2833.34|2833.34|2833.34|2833.34|2832.52|2832.52|0
1656072610000|2022-06-24 12:10:10|2833.08|2833.08|2833.14|2833.14|2833.14|2833.14|2832.91|2832.91|0
1656072620000|2022-06-24 12:10:20|2833.22|2833.22|2833.07|2833.07|2833.22|2833.22|2833.07|2833.07|0
1656072630000|2022-06-24 12:10:30|2833.26|2833.26|2833.26|2833.26|2833.26|2833.26|2833.26|2833.26|0
1656072650000|2022-06-24 12:10:50|2833.06|2833.06|2833.06|2833.06|2833.06|2833.06|2832.99|2832.99|0
1656072680000|2022-06-24 12:11:20|2833.15|2833.15|2833.15|2833.15|2833.15|2833.15|2833.15|2833.15|0
1656072690000|2022-06-24 12:11:30|2833.25|2833.25|2833.25|2833.25|2833.35|2833.35|2833.25|2833.25|0
1656072710000|2022-06-24 12:11:50|2832.94|2832.94|2832.94|2832.94|2832.94|2832.94|2832.94|2832.94|0
1656072730000|2022-06-24 12:12:10|2832.98|2832.98|2832.98|2832.98|2832.98|2832.98|2832.98|2832.98|0
1656072740000|2022-06-24 12:12:20|2833.05|2833.05|2833.12|2833.12|2833.12|2833.12|2833.05|2833.05|0
1656072800000|2022-06-24 12:13:20|2832.97|2832.97|2832.97|2832.97|2832.97|2832.97|2832.97|2832.97|0
1656072810000|2022-06-24 12:13:30|2832.9|2832.9|2832.97|2832.97|2832.97|2832.97|2832.9|2832.9|0
1656072840000|2022-06-24 12:14:00|2832.87|2832.87|2832.87|2832.87|2832.87|2832.87|2832.87|2832.87|0
1656072850000|2022-06-24 12:14:10|2832.82|2832.82|2832.62|2832.62|2832.82|2832.82|2832.62|2832.62|0
1656072890000|2022-06-24 12:14:50|2832.31|2832.31|2831.42|2831.42|2832.31|2832.31|2831.42|2831.42|0
1656072900000|2022-06-24 12:15:00|2831.34|2831.34|2831.2|2831.2|2831.34|2831.34|2831.2|2831.2|0
1656072960000|2022-06-24 12:16:00|2831.29|2831.29|2831.29|2831.29|2831.29|2831.29|2831.29|2831.29|0
1656072980000|2022-06-24 12:16:20|2831.46|2831.46|2831.46|2831.46|2831.46|2831.46|2831.46|2831.46|0
1656072990000|2022-06-24 12:16:30|2831.53|2831.53|2831.52|2831.52|2831.6|2831.6|2831.52|2831.52|0
1656073000000|2022-06-24 12:16:40|2831.44|2831.44|2831.44|2831.44|2831.44|2831.44|2831.44|2831.44|0
1656073020000|2022-06-24 12:17:00|2831.35|2831.35|2831.33|2831.33|2831.35|2831.35|2831.33|2831.33|0
1656073040000|2022-06-24 12:17:20|2831.4|2831.4|2831.4|2831.4|2831.4|2831.4|2831.4|2831.4|0
1656073090000|2022-06-24 12:18:10|2831.49|2831.49|2831.49|2831.49|2831.49|2831.49|2831.49|2831.49|0
1656073110000|2022-06-24 12:18:30|2831.59|2831.59|2831.72|2831.72|2831.72|2831.72|2831.59|2831.59|0
1656073120000|2022-06-24 12:18:40|2831.57|2831.57|2831.72|2831.72|2831.72|2831.72|2831.57|2831.57|0
1656073140000|2022-06-24 12:19:00|2831.68|2831.68|2831.68|2831.68|2831.68|2831.68|2831.68|2831.68|0
1656073150000|2022-06-24 12:19:10|2831.47|2831.47|2831.38|2831.38|2831.68|2831.68|2831.38|2831.38|0
1656073160000|2022-06-24 12:19:20|2831.59|2831.59|2831.52|2831.52|2831.59|2831.59|2831.52|2831.52|0
1656073190000|2022-06-24 12:19:50|2831.31|2831.31|2831.52|2831.52|2831.52|2831.52|2831.31|2831.31|0
1656073200000|2022-06-24 12:20:00|2831.73|2831.73|2831.78|2831.78|2831.78|2831.78|2831.59|2831.59|0
1656073210000|2022-06-24 12:20:10|2831.63|2831.63|2831.07|2831.07|2831.63|2831.63|2831.07|2831.07|0
1656073220000|2022-06-24 12:20:20|2830.64|2830.64|2830.7|2830.7|2830.8|2830.8|2830.54|2830.54|0
1656073230000|2022-06-24 12:20:30|2830.49|2830.49|2830.66|2830.66|2830.7|2830.7|2830.49|2830.49|0
1656073270000|2022-06-24 12:21:10|2830.64|2830.64|2830.55|2830.55|2830.64|2830.64|2830.55|2830.55|0
1656073280000|2022-06-24 12:21:20|2830.64|2830.64|2830.64|2830.64|2830.64|2830.64|2830.64|2830.64|0
1656073290000|2022-06-24 12:21:30|2830.51|2830.51|2830.51|2830.51|2830.51|2830.51|2830.51|2830.51|0
1656073310000|2022-06-24 12:21:50|2830.49|2830.49|2830.51|2830.51|2830.51|2830.51|2830.49|2830.49|0
1656073350000|2022-06-24 12:22:30|2830.42|2830.42|2830.51|2830.51|2830.51|2830.51|2830.42|2830.42|0
1656073360000|2022-06-24 12:22:40|2830.46|2830.46|2830.46|2830.46|2830.46|2830.46|2830.46|2830.46|0
1656073370000|2022-06-24 12:22:50|2830.25|2830.25|2830.32|2830.32|2830.45|2830.45|2830.25|2830.25|0
1656073380000|2022-06-24 12:23:00|2830.34|2830.34|2830.66|2830.66|2830.66|2830.66|2830.34|2830.34|0
1656073390000|2022-06-24 12:23:10|2830.58|2830.58|2830.66|2830.66|2830.66|2830.66|2830.58|2830.58|0
1656073400000|2022-06-24 12:23:20|2830.62|2830.62|2830.62|2830.62|2830.62|2830.62|2830.62|2830.62|0
1656073430000|2022-06-24 12:23:50|2830.69|2830.69|2830.69|2830.69|2830.69|2830.69|2830.61|2830.61|0
1656073440000|2022-06-24 12:24:00|2830.61|2830.61|2830.69|2830.69|2830.69|2830.69|2830.61|2830.61|0
1656073470000|2022-06-24 12:24:30|2830.71|2830.71|2830.71|2830.71|2830.71|2830.71|2830.71|2830.71|0
1656073480000|2022-06-24 12:24:40|2830.75|2830.75|2830.12|2830.12|2830.75|2830.75|2830.12|2830.12|0
1656073490000|2022-06-24 12:24:50|2830.01|2830.01|2830.01|2830.01|2830.01|2830.01|2830.01|2830.01|0
1656073500000|2022-06-24 12:25:00|2829.93|2829.93|2829.93|2829.93|2829.93|2829.93|2829.93|2829.93|0
1656073510000|2022-06-24 12:25:10|2829.74|2829.74|2829.74|2829.74|2829.74|2829.74|2829.74|2829.74|0
1656073520000|2022-06-24 12:25:20|2829.64|2829.64|2829.46|2829.46|2829.64|2829.64|2829.46|2829.46|0
1656073530000|2022-06-24 12:25:30|2829.32|2829.32|2829.2|2829.2|2829.32|2829.32|2829.2|2829.2|0
1656073550000|2022-06-24 12:25:50|2829.15|2829.15|2829.15|2829.15|2829.15|2829.15|2829.15|2829.15|0
1656073560000|2022-06-24 12:26:00|2828.97|2828.97|2828.97|2828.97|2828.97|2828.97|2828.97|2828.97|0
1656073570000|2022-06-24 12:26:10|2829.05|2829.05|2828.65|2828.65|2829.05|2829.05|2828.61|2828.61|0
1656073590000|2022-06-24 12:26:30|2828.34|2828.34|2828.34|2828.34|2828.34|2828.34|2828.34|2828.34|0
1656073600000|2022-06-24 12:26:40|2828.15|2828.15|2828.15|2828.15|2828.15|2828.15|2828.15|2828.15|0
1656073610000|2022-06-24 12:26:50|2828.1|2828.1|2828.1|2828.1|2828.1|2828.1|2828.1|2828.1|0
1656073650000|2022-06-24 12:27:30|2828|2828|2827.93|2827.93|2828|2828|2827.86|2827.86|0
1656073700000|2022-06-24 12:28:20|2827.72|2827.72|2827.82|2827.82|2827.82|2827.82|2827.72|2827.72|0
1656073730000|2022-06-24 12:28:50|2827.49|2827.49|2827.51|2827.51|2827.54|2827.54|2827.49|2827.49|0
1656073740000|2022-06-24 12:29:00|2827.44|2827.44|2827.31|2827.31|2827.44|2827.44|2827.31|2827.31|0
1656073750000|2022-06-24 12:29:10|2827.43|2827.43|2827.43|2827.43|2827.43|2827.43|2827.43|2827.43|0
1656073760000|2022-06-24 12:29:20|2827.33|2827.33|2827.24|2827.24|2827.33|2827.33|2827.24|2827.24|0
1656073770000|2022-06-24 12:29:30|2827.01|2827.01|2826.78|2826.78|2827.01|2827.01|2826.63|2826.63|0
1656073780000|2022-06-24 12:29:40|2826.82|2826.82|2826.82|2826.82|2826.82|2826.82|2826.82|2826.82|0
1656073790000|2022-06-24 12:29:50|2826.78|2826.78|2826.68|2826.68|2826.78|2826.78|2826.68|2826.68|0
1656073800000|2022-06-24 12:30:00|2826.37|2826.37|2826.22|2826.22|2826.37|2826.37|2826.22|2826.22|0
1656073820000|2022-06-24 12:30:20|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|0
1656073840000|2022-06-24 12:30:40|2826|2826|2825.88|2825.88|2826|2826|2825.88|2825.88|0
1656073850000|2022-06-24 12:30:50|2825.92|2825.92|2825.92|2825.92|2825.92|2825.92|2825.92|2825.92|0
1656073870000|2022-06-24 12:31:10|2825.97|2825.97|2826.21|2826.21|2826.21|2826.21|2825.97|2825.97|0
1656073880000|2022-06-24 12:31:20|2826.26|2826.26|2826.26|2826.26|2826.26|2826.26|2826.18|2826.18|0
1656073890000|2022-06-24 12:31:30|2825.95|2825.95|2825.93|2825.93|2825.98|2825.98|2825.93|2825.93|0
1656073900000|2022-06-24 12:31:40|2825.86|2825.86|2825.71|2825.71|2825.86|2825.86|2825.71|2825.71|0
1656073940000|2022-06-24 12:32:20|2825.5|2825.5|2825.6|2825.6|2825.6|2825.6|2825.5|2825.5|0
1656073980000|2022-06-24 12:33:00|2825.51|2825.51|2825.51|2825.51|2825.51|2825.51|2825.51|2825.51|0
1656074000000|2022-06-24 12:33:20|2825.39|2825.39|2825.51|2825.51|2825.51|2825.51|2825.39|2825.39|0
1656074010000|2022-06-24 12:33:30|2825.55|2825.55|2825.55|2825.55|2825.55|2825.55|2825.55|2825.55|0
1656074030000|2022-06-24 12:33:50|2825.62|2825.62|2825.62|2825.62|2825.62|2825.62|2825.62|2825.62|0
1656074040000|2022-06-24 12:34:00|2825.57|2825.57|2825.5|2825.5|2825.57|2825.57|2825.5|2825.5|0
1656074050000|2022-06-24 12:34:10|2825.39|2825.39|2825.36|2825.36|2825.39|2825.39|2825.25|2825.25|0
1656074080000|2022-06-24 12:34:40|2825.24|2825.24|2825.24|2825.24|2825.24|2825.24|2825.24|2825.24|0
1656074100000|2022-06-24 12:35:00|2825.31|2825.31|2825.31|2825.31|2825.31|2825.31|2825.31|2825.31|0
1656074180000|2022-06-24 12:36:20|2825.27|2825.27|2825.27|2825.27|2825.27|2825.27|2825.27|2825.27|0
1656074220000|2022-06-24 12:37:00|2825.33|2825.33|2825.33|2825.33|2825.33|2825.33|2825.33|2825.33|0
1656074230000|2022-06-24 12:37:10|2825.37|2825.37|2825.37|2825.37|2825.37|2825.37|2825.37|2825.37|0
1656074240000|2022-06-24 12:37:20|2825.44|2825.44|2825.53|2825.53|2825.53|2825.53|2825.44|2825.44|0
1656074260000|2022-06-24 12:37:40|2825.73|2825.73|2825.63|2825.63|2825.73|2825.73|2825.63|2825.63|0
1656074270000|2022-06-24 12:37:50|2825.53|2825.53|2825.53|2825.53|2825.53|2825.53|2825.53|2825.53|0
1656074280000|2022-06-24 12:38:00|2825.67|2825.67|2825.75|2825.75|2825.75|2825.75|2825.67|2825.67|0
1656074290000|2022-06-24 12:38:10|2825.8|2825.8|2825.8|2825.8|2825.8|2825.8|2825.8|2825.8|0
1656074300000|2022-06-24 12:38:20|2825.46|2825.46|2825.63|2825.63|2825.63|2825.63|2825.46|2825.46|0
1656074310000|2022-06-24 12:38:30|2825.48|2825.48|2825.56|2825.56|2825.56|2825.56|2825.48|2825.48|0
1656074320000|2022-06-24 12:38:40|2825.51|2825.51|2825.51|2825.51|2825.51|2825.51|2825.51|2825.51|0
1656074390000|2022-06-24 12:39:50|2825.36|2825.36|2825.58|2825.58|2825.58|2825.58|2825.36|2825.36|0
1656074430000|2022-06-24 12:40:30|2825.89|2825.89|2825.89|2825.89|2825.89|2825.89|2825.89|2825.89|0
1656074440000|2022-06-24 12:40:40|2825.82|2825.82|2825.82|2825.82|2825.82|2825.82|2825.82|2825.82|0
1656074460000|2022-06-24 12:41:00|2825.89|2825.89|2825.89|2825.89|2825.89|2825.89|2825.89|2825.89|0
1656074470000|2022-06-24 12:41:10|2826|2826|2826|2826|2826|2826|2826|2826|0
1656074490000|2022-06-24 12:41:30|2825.68|2825.68|2825.68|2825.68|2825.68|2825.68|2825.68|2825.68|0
1656074500000|2022-06-24 12:41:40|2825.86|2825.86|2825.86|2825.86|2825.86|2825.86|2825.86|2825.86|0
1656074560000|2022-06-24 12:42:40|2825.95|2825.95|2825.95|2825.95|2825.95|2825.95|2825.95|2825.95|0
1656074590000|2022-06-24 12:43:10|2826.01|2826.01|2826.11|2826.11|2826.11|2826.11|2826.01|2826.01|0
1656074600000|2022-06-24 12:43:20|2826.16|2826.16|2826.01|2826.01|2826.16|2826.16|2826.01|2826.01|0
1656074650000|2022-06-24 12:44:10|2826.11|2826.11|2826.11|2826.11|2826.11|2826.11|2826.11|2826.11|0
1656074660000|2022-06-24 12:44:20|2826.21|2826.21|2826.37|2826.37|2826.37|2826.37|2826.21|2826.21|0
1656074690000|2022-06-24 12:44:50|2826.77|2826.77|2826.99|2826.99|2826.99|2826.99|2826.77|2826.77|0
1656074700000|2022-06-24 12:45:00|2826.88|2826.88|2826.88|2826.88|2826.88|2826.88|2826.88|2826.88|0
1656074720000|2022-06-24 12:45:20|2826.94|2826.94|2826.94|2826.94|2826.94|2826.94|2826.94|2826.94|0
1656074730000|2022-06-24 12:45:30|2826.31|2826.31|2825.97|2825.97|2826.31|2826.31|2825.9|2825.9|0
1656074740000|2022-06-24 12:45:40|2825.9|2825.9|2825.9|2825.9|2825.9|2825.9|2825.9|2825.9|0
1656074770000|2022-06-24 12:46:10|2825.71|2825.71|2824.89|2824.89|2825.71|2825.71|2824.89|2824.89|0
1656074780000|2022-06-24 12:46:20|2824.71|2824.71|2824.93|2824.93|2824.93|2824.93|2824.71|2824.71|0
1656074790000|2022-06-24 12:46:30|2824.85|2824.85|2824.61|2824.61|2824.85|2824.85|2824.61|2824.61|0
1656074800000|2022-06-24 12:46:40|2824.54|2824.54|2824.61|2824.61|2824.61|2824.61|2824.54|2824.54|0
1656074810000|2022-06-24 12:46:50|2824.51|2824.51|2824.26|2824.26|2824.51|2824.51|2824.18|2824.18|0
1656074820000|2022-06-24 12:47:00|2824.16|2824.16|2824.13|2824.13|2824.16|2824.16|2824.13|2824.13|0
1656074840000|2022-06-24 12:47:20|2824.02|2824.02|2824.23|2824.23|2824.23|2824.23|2824.02|2824.02|0
1656074870000|2022-06-24 12:47:50|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|0
1656074880000|2022-06-24 12:48:00|2823.71|2823.71|2823.71|2823.71|2823.71|2823.71|2823.71|2823.71|0
1656074900000|2022-06-24 12:48:20|2823.81|2823.81|2823.89|2823.89|2823.89|2823.89|2823.81|2823.81|0
1656074920000|2022-06-24 12:48:40|2823.75|2823.75|2823.75|2823.75|2823.75|2823.75|2823.75|2823.75|0
1656074930000|2022-06-24 12:48:50|2823.84|2823.84|2823.99|2823.99|2823.99|2823.99|2823.84|2823.84|0
1656074960000|2022-06-24 12:49:20|2824.09|2824.09|2823.99|2823.99|2824.09|2824.09|2823.99|2823.99|0
1656074970000|2022-06-24 12:49:30|2823.67|2823.67|2823.99|2823.99|2823.99|2823.99|2823.67|2823.67|0
1656074990000|2022-06-24 12:49:50|2824.09|2824.09|2824.09|2824.09|2824.09|2824.09|2824.09|2824.09|0
1656075030000|2022-06-24 12:50:30|2824.16|2824.16|2824.21|2824.21|2824.21|2824.21|2824.16|2824.16|0
1656075040000|2022-06-24 12:50:40|2824.26|2824.26|2824.26|2824.26|2824.26|2824.26|2824.26|2824.26|0
1656075070000|2022-06-24 12:51:10|2824.31|2824.31|2824.31|2824.31|2824.31|2824.31|2824.31|2824.31|0
1656075120000|2022-06-24 12:52:00|2824.24|2824.24|2824.24|2824.24|2824.24|2824.24|2824.24|2824.24|0
1656075150000|2022-06-24 12:52:30|2824.31|2824.31|2824.31|2824.31|2824.31|2824.31|2824.31|2824.31|0
1656075160000|2022-06-24 12:52:40|2824.41|2824.41|2824.41|2824.41|2824.41|2824.41|2824.41|2824.41|0
1656075190000|2022-06-24 12:53:10|2824.45|2824.45|2824.4|2824.4|2824.45|2824.45|2824.4|2824.4|0
1656075240000|2022-06-24 12:54:00|2824.47|2824.47|2824.65|2824.65|2824.65|2824.65|2824.47|2824.47|0
1656075280000|2022-06-24 12:54:40|2824.51|2824.51|2824.51|2824.51|2824.51|2824.51|2824.51|2824.51|0
1656075290000|2022-06-24 12:54:50|2824.17|2824.17|2824.22|2824.22|2824.22|2824.22|2824.14|2824.14|0
1656075300000|2022-06-24 12:55:00|2824.24|2824.24|2824.24|2824.24|2824.24|2824.24|2824.24|2824.24|0
1656075310000|2022-06-24 12:55:10|2824.22|2824.22|2824.1|2824.1|2824.22|2824.22|2824.1|2824.1|0
1656075320000|2022-06-24 12:55:20|2824.13|2824.13|2824.13|2824.13|2824.13|2824.13|2824.13|2824.13|0
1656075330000|2022-06-24 12:55:30|2824.17|2824.17|2824.17|2824.17|2824.17|2824.17|2824.17|2824.17|0
1656075340000|2022-06-24 12:55:40|2824.08|2824.08|2824.08|2824.08|2824.08|2824.08|2824.08|2824.08|0
1656075360000|2022-06-24 12:56:00|2824.03|2824.03|2824.03|2824.03|2824.03|2824.03|2824.03|2824.03|0
1656075370000|2022-06-24 12:56:10|2823.86|2823.86|2824.02|2824.02|2824.03|2824.03|2823.82|2823.82|0
1656075380000|2022-06-24 12:56:20|2824.18|2824.18|2824.18|2824.18|2824.18|2824.18|2824.18|2824.18|0
1656075390000|2022-06-24 12:56:30|2823.85|2823.85|2823.85|2823.85|2823.85|2823.85|2823.85|2823.85|0
1656075400000|2022-06-24 12:56:40|2824.05|2824.05|2824.05|2824.05|2824.05|2824.05|2824.05|2824.05|0
1656075410000|2022-06-24 12:56:50|2823.95|2823.95|2824.05|2824.05|2824.05|2824.05|2823.95|2823.95|0
1656075420000|2022-06-24 12:57:00|2824.22|2824.22|2824.53|2824.53|2824.53|2824.53|2824.22|2824.22|0
1656075460000|2022-06-24 12:57:40|2824.19|2824.19|2824.09|2824.09|2824.19|2824.19|2824.09|2824.09|0
1656075470000|2022-06-24 12:57:50|2824.22|2824.22|2824.11|2824.11|2824.22|2824.22|2824.11|2824.11|0
1656075480000|2022-06-24 12:58:00|2824.28|2824.28|2823.97|2823.97|2824.28|2824.28|2823.97|2823.97|0
1656075500000|2022-06-24 12:58:20|2823.37|2823.37|2823.46|2823.46|2823.46|2823.46|2823.37|2823.37|0
1656075510000|2022-06-24 12:58:30|2823.36|2823.36|2823.36|2823.36|2823.36|2823.36|2823.36|2823.36|0
1656075520000|2022-06-24 12:58:40|2823.29|2823.29|2823.29|2823.29|2823.29|2823.29|2823.29|2823.29|0
1656075530000|2022-06-24 12:58:50|2823.34|2823.34|2823.34|2823.34|2823.34|2823.34|2823.34|2823.34|0
1656075540000|2022-06-24 12:59:00|2823.27|2823.27|2823.27|2823.27|2823.27|2823.27|2823.27|2823.27|0
1656075550000|2022-06-24 12:59:10|2823.23|2823.23|2823.27|2823.27|2823.27|2823.27|2823.19|2823.19|0
1656075560000|2022-06-24 12:59:20|2822.97|2822.97|2822.97|2822.97|2822.97|2822.97|2822.97|2822.97|0
1656075580000|2022-06-24 12:59:40|2822.9|2822.9|2822.64|2822.64|2822.9|2822.9|2822.57|2822.57|0
1656075590000|2022-06-24 12:59:50|2822.71|2822.71|2822.09|2822.09|2822.71|2822.71|2822.09|2822.09|0
1656075600000|2022-06-24 13:00:00|2822.05|2822.05|2822.05|2822.05|2822.05|2822.05|2822.05|2822.05|0
1656075610000|2022-06-24 13:00:10|2822.67|2822.67|2823.76|2823.76|2823.76|2823.76|2822.67|2822.67|0
1656075620000|2022-06-24 13:00:20|2823.83|2823.83|2823.51|2823.51|2823.83|2823.83|2823.51|2823.51|0
1656075630000|2022-06-24 13:00:30|2823.48|2823.48|2824.27|2824.27|2824.27|2824.27|2823.37|2823.37|0
1656075640000|2022-06-24 13:00:40|2824.34|2824.34|2824.69|2824.69|2824.69|2824.69|2824.3|2824.3|0
1656075650000|2022-06-24 13:00:50|2824.86|2824.86|2824.86|2824.86|2824.86|2824.86|2824.86|2824.86|0
1656075660000|2022-06-24 13:01:00|2824.57|2824.57|2824.41|2824.41|2824.57|2824.57|2824.24|2824.24|0
1656075680000|2022-06-24 13:01:20|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|0
1656075730000|2022-06-24 13:02:10|2824.28|2824.28|2824.28|2824.28|2824.28|2824.28|2824.28|2824.28|0
1656075750000|2022-06-24 13:02:30|2824.44|2824.44|2824.8|2824.8|2824.8|2824.8|2824.44|2824.44|0
1656075760000|2022-06-24 13:02:40|2824.84|2824.84|2825.11|2825.11|2825.11|2825.11|2824.84|2824.84|0
1656075800000|2022-06-24 13:03:20|2824.78|2824.78|2825.33|2825.33|2825.33|2825.33|2824.62|2824.62|0
1656075810000|2022-06-24 13:03:30|2825.37|2825.37|2825.44|2825.44|2825.44|2825.44|2825.22|2825.22|0
1656075820000|2022-06-24 13:03:40|2825.49|2825.49|2825.66|2825.66|2825.66|2825.66|2825.49|2825.49|0
1656075830000|2022-06-24 13:03:50|2825.7|2825.7|2825.62|2825.62|2825.7|2825.7|2825.62|2825.62|0
1656075840000|2022-06-24 13:04:00|2825.79|2825.79|2825.74|2825.74|2825.79|2825.79|2825.74|2825.74|0
1656075850000|2022-06-24 13:04:10|2825.88|2825.88|2825.88|2825.88|2825.88|2825.88|2825.88|2825.88|0
1656075870000|2022-06-24 13:04:30|2826|2826|2826|2826|2826|2826|2826|2826|0
1656075880000|2022-06-24 13:04:40|2826.08|2826.08|2825.96|2825.96|2826.17|2826.17|2825.96|2825.96|0
1656075900000|2022-06-24 13:05:00|2826.01|2826.01|2826.15|2826.15|2826.15|2826.15|2826.01|2826.01|0
1656075910000|2022-06-24 13:05:10|2826.22|2826.22|2826.27|2826.27|2826.27|2826.27|2826.22|2826.22|0
1656075930000|2022-06-24 13:05:30|2826.19|2826.19|2826.44|2826.44|2826.44|2826.44|2826.19|2826.19|0
1656075940000|2022-06-24 13:05:40|2826.95|2826.95|2826.63|2826.63|2826.95|2826.95|2826.63|2826.63|0
1656075950000|2022-06-24 13:05:50|2826.48|2826.48|2826.79|2826.79|2826.84|2826.84|2826.41|2826.41|0
1656075960000|2022-06-24 13:06:00|2826.87|2826.87|2826.87|2826.87|2826.87|2826.87|2826.87|2826.87|0
1656075980000|2022-06-24 13:06:20|2826.8|2826.8|2826.8|2826.8|2826.8|2826.8|2826.8|2826.8|0
1656076010000|2022-06-24 13:06:50|2826.59|2826.59|2826.91|2826.91|2826.91|2826.91|2826.59|2826.59|0
1656076030000|2022-06-24 13:07:10|2826.8|2826.8|2826.8|2826.8|2826.8|2826.8|2826.8|2826.8|0
1656076040000|2022-06-24 13:07:20|2826.47|2826.47|2826.63|2826.63|2826.63|2826.63|2826.47|2826.47|0
1656076050000|2022-06-24 13:07:30|2826.53|2826.53|2827.11|2827.11|2827.11|2827.11|2826.53|2826.53|0
1656076060000|2022-06-24 13:07:40|2827.04|2827.04|2827.01|2827.01|2827.04|2827.04|2826.84|2826.84|0
1656076070000|2022-06-24 13:07:50|2827.16|2827.16|2827.16|2827.16|2827.16|2827.16|2827.16|2827.16|0
1656076090000|2022-06-24 13:08:10|2826.95|2826.95|2827.03|2827.03|2827.03|2827.03|2826.86|2826.86|0
1656076100000|2022-06-24 13:08:20|2826.96|2826.96|2827.01|2827.01|2827.01|2827.01|2826.96|2826.96|0
1656076110000|2022-06-24 13:08:30|2826.94|2826.94|2826.94|2826.94|2826.94|2826.94|2826.94|2826.94|0
1656076140000|2022-06-24 13:09:00|2827.15|2827.15|2826.94|2826.94|2827.15|2827.15|2826.94|2826.94|0
1656076150000|2022-06-24 13:09:10|2827.25|2827.25|2827.38|2827.38|2827.38|2827.38|2827.25|2827.25|0
1656076170000|2022-06-24 13:09:30|2827.62|2827.62|2827.62|2827.62|2827.62|2827.62|2827.38|2827.38|0
1656076180000|2022-06-24 13:09:40|2827.51|2827.51|2827.51|2827.51|2827.63|2827.63|2827.39|2827.39|0
1656076190000|2022-06-24 13:09:50|2827.63|2827.63|2827.77|2827.77|2827.82|2827.82|2827.63|2827.63|0
1656076200000|2022-06-24 13:10:00|2827.85|2827.85|2828.07|2828.07|2828.19|2828.19|2827.73|2827.73|0
1656076210000|2022-06-24 13:10:10|2827.83|2827.83|2827.71|2827.71|2827.83|2827.83|2827.71|2827.71|0
1656076220000|2022-06-24 13:10:20|2827.77|2827.77|2827.96|2827.96|2827.96|2827.96|2827.77|2827.77|0
1656076270000|2022-06-24 13:11:10|2828.01|2828.01|2828.01|2828.01|2828.01|2828.01|2828.01|2828.01|0
1656076280000|2022-06-24 13:11:20|2828.22|2828.22|2828.22|2828.22|2828.22|2828.22|2828.22|2828.22|0
1656076290000|2022-06-24 13:11:30|2828.34|2828.34|2828.34|2828.34|2828.34|2828.34|2828.34|2828.34|0
1656076300000|2022-06-24 13:11:40|2828.01|2828.01|2828.01|2828.01|2828.01|2828.01|2828.01|2828.01|0
1656076310000|2022-06-24 13:11:50|2828.18|2828.18|2828.18|2828.18|2828.18|2828.18|2828.18|2828.18|0
1656076330000|2022-06-24 13:12:10|2828.34|2828.34|2828.34|2828.34|2828.34|2828.34|2828.34|2828.34|0
1656076340000|2022-06-24 13:12:20|2828.45|2828.45|2828.12|2828.12|2828.45|2828.45|2828.12|2828.12|0
1656076360000|2022-06-24 13:12:40|2828.22|2828.22|2828.39|2828.39|2828.39|2828.39|2828.22|2828.22|0
1656076370000|2022-06-24 13:12:50|2828.22|2828.22|2828.13|2828.13|2828.22|2828.22|2828.13|2828.13|0
1656076380000|2022-06-24 13:13:00|2828.02|2828.02|2828.13|2828.13|2828.13|2828.13|2828.02|2828.02|0
1656076390000|2022-06-24 13:13:10|2828.09|2828.09|2828.09|2828.09|2828.09|2828.09|2828.09|2828.09|0
1656076400000|2022-06-24 13:13:20|2827.99|2827.99|2827.9|2827.9|2827.99|2827.99|2827.9|2827.9|0
1656076440000|2022-06-24 13:14:00|2827.76|2827.76|2827.9|2827.9|2827.9|2827.9|2827.76|2827.76|0
1656076450000|2022-06-24 13:14:10|2827.99|2827.99|2827.99|2827.99|2827.99|2827.99|2827.99|2827.99|0
1656076480000|2022-06-24 13:14:40|2828.09|2828.09|2828.24|2828.24|2828.24|2828.24|2828.09|2828.09|0
1656076490000|2022-06-24 13:14:50|2828.38|2828.38|2828.11|2828.11|2828.38|2828.38|2828.11|2828.11|0
1656076500000|2022-06-24 13:15:00|2828.19|2828.19|2827.98|2827.98|2828.19|2828.19|2827.98|2827.98|0
1656076520000|2022-06-24 13:15:20|2828.05|2828.05|2828.05|2828.05|2828.05|2828.05|2828.05|2828.05|0
1656076530000|2022-06-24 13:15:30|2828.16|2828.16|2828.16|2828.16|2828.16|2828.16|2828.16|2828.16|0
1656076550000|2022-06-24 13:15:50|2828.32|2828.32|2828.16|2828.16|2828.32|2828.32|2828.16|2828.16|0
1656076600000|2022-06-24 13:16:40|2828.31|2828.31|2828.31|2828.31|2828.31|2828.31|2828.31|2828.31|0
1656076620000|2022-06-24 13:17:00|2828.34|2828.34|2828.34|2828.34|2828.34|2828.34|2828.34|2828.34|0
1656076650000|2022-06-24 13:17:30|2828.42|2828.42|2828.42|2828.42|2828.42|2828.42|2828.42|2828.42|0
1656076660000|2022-06-24 13:17:40|2828.57|2828.57|2828.66|2828.66|2828.71|2828.71|2828.57|2828.57|0
1656076670000|2022-06-24 13:17:50|2828.35|2828.35|2828.35|2828.35|2828.35|2828.35|2828.35|2828.35|0
1656076680000|2022-06-24 13:18:00|2828.2|2828.2|2828.2|2828.2|2828.2|2828.2|2828.2|2828.2|0
1656076690000|2022-06-24 13:18:10|2828.13|2828.13|2828.39|2828.39|2828.39|2828.39|2828.13|2828.13|0
1656076700000|2022-06-24 13:18:20|2828.48|2828.48|2828.48|2828.48|2828.48|2828.48|2828.48|2828.48|0
1656076710000|2022-06-24 13:18:30|2828.78|2828.78|2828.63|2828.63|2828.78|2828.78|2828.63|2828.63|0
1656076720000|2022-06-24 13:18:40|2828.7|2828.7|2828.7|2828.7|2828.7|2828.7|2828.7|2828.7|0
1656076730000|2022-06-24 13:18:50|2828.78|2828.78|2828.92|2828.92|2828.92|2828.92|2828.78|2828.78|0
1656076740000|2022-06-24 13:19:00|2829.02|2829.02|2829.48|2829.48|2829.48|2829.48|2829.02|2829.02|0
1656076750000|2022-06-24 13:19:10|2829.65|2829.65|2829.48|2829.48|2829.81|2829.81|2829.48|2829.48|0
1656076760000|2022-06-24 13:19:20|2829.53|2829.53|2829.53|2829.53|2829.53|2829.53|2829.53|2829.53|0
1656076770000|2022-06-24 13:19:30|2829.44|2829.44|2829.94|2829.94|2829.94|2829.94|2829.44|2829.44|0
1656076780000|2022-06-24 13:19:40|2830.02|2830.02|2830.02|2830.02|2830.02|2830.02|2830.02|2830.02|0
1656076790000|2022-06-24 13:19:50|2830.18|2830.18|2830.4|2830.4|2830.4|2830.4|2830.18|2830.18|0
1656076800000|2022-06-24 13:20:00|2830.5|2830.5|2830.89|2830.89|2830.89|2830.89|2830.5|2830.5|0
1656076810000|2022-06-24 13:20:10|2831.01|2831.01|2831.29|2831.29|2831.29|2831.29|2831.01|2831.01|0
1656076830000|2022-06-24 13:20:30|2831.61|2831.61|2832.43|2832.43|2832.43|2832.43|2831.61|2831.61|0
1656076860000|2022-06-24 13:21:00|2832.53|2832.53|2832.53|2832.53|2832.53|2832.53|2832.53|2832.53|0
1656076890000|2022-06-24 13:21:30|2832.63|2832.63|2832.63|2832.63|2832.63|2832.63|2832.63|2832.63|0
1656076910000|2022-06-24 13:21:50|2832.3|2832.3|2832.3|2832.3|2832.3|2832.3|2832.3|2832.3|0
1656076920000|2022-06-24 13:22:00|2832.38|2832.38|2832.45|2832.45|2832.45|2832.45|2832.38|2832.38|0
1656076930000|2022-06-24 13:22:10|2832.52|2832.52|2832.52|2832.52|2832.52|2832.52|2832.52|2832.52|0
1656076940000|2022-06-24 13:22:20|2832.69|2832.69|2832.69|2832.69|2832.69|2832.69|2832.69|2832.69|0
1656076950000|2022-06-24 13:22:30|2832.79|2832.79|2832.87|2832.87|2832.87|2832.87|2832.69|2832.69|0
1656076960000|2022-06-24 13:22:40|2832.97|2832.97|2832.97|2832.97|2832.97|2832.97|2832.97|2832.97|0
1656076970000|2022-06-24 13:22:50|2832.9|2832.9|2832.9|2832.9|2832.9|2832.9|2832.9|2832.9|0
1656076980000|2022-06-24 13:23:00|2832.8|2832.8|2832.8|2832.8|2832.8|2832.8|2832.8|2832.8|0
1656077050000|2022-06-24 13:24:10|2832.38|2832.38|2832.57|2832.57|2832.69|2832.69|2832.38|2832.38|0
1656077060000|2022-06-24 13:24:20|2832.42|2832.42|2832.57|2832.57|2832.57|2832.57|2832.42|2832.42|0
1656077070000|2022-06-24 13:24:30|2832.65|2832.65|2832.59|2832.59|2832.65|2832.65|2832.59|2832.59|0
1656077090000|2022-06-24 13:24:50|2832.42|2832.42|2832.25|2832.25|2832.42|2832.42|2832.25|2832.25|0
1656077110000|2022-06-24 13:25:10|2832.2|2832.2|2831.05|2831.05|2832.26|2832.26|2831.05|2831.05|0
1656077120000|2022-06-24 13:25:20|2830.91|2830.91|2830.83|2830.83|2830.91|2830.91|2830.83|2830.83|0
1656077130000|2022-06-24 13:25:30|2830.41|2830.41|2830.47|2830.47|2830.47|2830.47|2830.41|2830.41|0
1656077140000|2022-06-24 13:25:40|2830.38|2830.38|2830.46|2830.46|2830.46|2830.46|2830.23|2830.23|0
1656077150000|2022-06-24 13:25:50|2830.37|2830.37|2830.15|2830.15|2830.37|2830.37|2830.05|2830.05|0
1656077160000|2022-06-24 13:26:00|2830.09|2830.09|2829.95|2829.95|2830.09|2830.09|2829.95|2829.95|0
1656077200000|2022-06-24 13:26:40|2830.05|2830.05|2829.83|2829.83|2830.05|2830.05|2829.83|2829.83|0
1656077210000|2022-06-24 13:26:50|2829.93|2829.93|2829.93|2829.93|2829.93|2829.93|2829.93|2829.93|0
1656077230000|2022-06-24 13:27:10|2830.03|2830.03|2830.03|2830.03|2830.03|2830.03|2830.03|2830.03|0
1656077250000|2022-06-24 13:27:30|2830.24|2830.24|2830.32|2830.32|2830.32|2830.32|2830.24|2830.24|0
1656077260000|2022-06-24 13:27:40|2830.42|2830.42|2830.42|2830.42|2830.42|2830.42|2830.42|2830.42|0
1656077270000|2022-06-24 13:27:50|2830.48|2830.48|2830.48|2830.48|2830.48|2830.48|2830.48|2830.48|0
1656077280000|2022-06-24 13:28:00|2830.44|2830.44|2830.58|2830.58|2830.58|2830.58|2830.44|2830.44|0
1656077320000|2022-06-24 13:28:40|2830.75|2830.75|2830.72|2830.72|2830.92|2830.92|2830.68|2830.68|0
1656077360000|2022-06-24 13:29:20|2830.95|2830.95|2831.02|2831.02|2831.02|2831.02|2830.95|2830.95|0
1656077370000|2022-06-24 13:29:30|2831.24|2831.24|2831.75|2831.75|2831.75|2831.75|2831.24|2831.24|0
1656077380000|2022-06-24 13:29:40|2831.86|2831.86|2831.71|2831.71|2831.86|2831.86|2831.71|2831.71|0
1656077390000|2022-06-24 13:29:50|2831.54|2831.54|2831.9|2831.9|2831.9|2831.9|2831.54|2831.54|0
1656077400000|2022-06-24 13:30:00|2832.14|2832.14|2832.53|2832.53|2832.58|2832.58|2832.14|2832.14|0
1656077410000|2022-06-24 13:30:10|2832.38|2832.38|2832.51|2832.51|2832.63|2832.63|2832.38|2832.38|0
1656077420000|2022-06-24 13:30:20|2832.58|2832.58|2832.28|2832.28|2832.58|2832.58|2832.15|2832.15|0
1656077430000|2022-06-24 13:30:30|2832.45|2832.45|2832.44|2832.44|2832.8|2832.8|2832.27|2832.27|0
1656077450000|2022-06-24 13:30:50|2832.51|2832.51|2832.9|2832.9|2832.9|2832.9|2832.51|2832.51|0
1656077460000|2022-06-24 13:31:00|2832.99|2832.99|2832.99|2832.99|2833.13|2833.13|2832.91|2832.91|0
1656077470000|2022-06-24 13:31:10|2832.84|2832.84|2831.95|2831.95|2832.91|2832.91|2831.95|2831.95|0
1656077490000|2022-06-24 13:31:30|2831.74|2831.74|2831.74|2831.74|2831.74|2831.74|2831.74|2831.74|0
1656077500000|2022-06-24 13:31:40|2832.06|2832.06|2831.94|2831.94|2832.21|2832.21|2831.94|2831.94|0
1656077510000|2022-06-24 13:31:50|2831.87|2831.87|2832.11|2832.11|2832.11|2832.11|2831.87|2831.87|0
1656077520000|2022-06-24 13:32:00|2832.06|2832.06|2832.21|2832.21|2832.33|2832.33|2832.06|2832.06|0
1656077530000|2022-06-24 13:32:10|2832.36|2832.36|2832.46|2832.46|2832.46|2832.46|2832.36|2832.36|0
1656077540000|2022-06-24 13:32:20|2832.31|2832.31|2832.26|2832.26|2832.31|2832.31|2832.26|2832.26|0
1656077560000|2022-06-24 13:32:40|2832.19|2832.19|2832.26|2832.26|2832.26|2832.26|2832.19|2832.19|0
1656077570000|2022-06-24 13:32:50|2832.31|2832.31|2832.31|2832.31|2832.31|2832.31|2832.31|2832.31|0
1656077580000|2022-06-24 13:33:00|2832.47|2832.47|2833.53|2833.53|2833.69|2833.69|2832.47|2832.47|0
1656077590000|2022-06-24 13:33:10|2833.36|2833.36|2833.65|2833.65|2833.7|2833.7|2833.36|2833.36|0
1656077600000|2022-06-24 13:33:20|2833.46|2833.46|2833.37|2833.37|2833.54|2833.54|2833.37|2833.37|0
1656077610000|2022-06-24 13:33:30|2833.3|2833.3|2833.76|2833.76|2834.07|2834.07|2833.3|2833.3|0
1656077620000|2022-06-24 13:33:40|2833.68|2833.68|2834.39|2834.39|2834.39|2834.39|2833.68|2833.68|0
1656077630000|2022-06-24 13:33:50|2834.07|2834.07|2834.12|2834.12|2834.12|2834.12|2833.97|2833.97|0
1656077640000|2022-06-24 13:34:00|2834.05|2834.05|2833.81|2833.81|2834.12|2834.12|2833.81|2833.81|0
1656077650000|2022-06-24 13:34:10|2833.66|2833.66|2834.12|2834.12|2834.12|2834.12|2833.66|2833.66|0
1656077660000|2022-06-24 13:34:20|2834.2|2834.2|2834.12|2834.12|2834.2|2834.2|2834.12|2834.12|0
1656077670000|2022-06-24 13:34:30|2834.22|2834.22|2834.29|2834.29|2834.29|2834.29|2834.14|2834.14|0
1656077680000|2022-06-24 13:34:40|2834.19|2834.19|2834.19|2834.19|2834.27|2834.27|2834.19|2834.19|0
1656077690000|2022-06-24 13:34:50|2834.03|2834.03|2834.12|2834.12|2834.27|2834.27|2834.03|2834.03|0
1656077700000|2022-06-24 13:35:00|2833.95|2833.95|2833.81|2833.81|2834.12|2834.12|2833.81|2833.81|0
1656077710000|2022-06-24 13:35:10|2833.88|2833.88|2833.88|2833.88|2833.88|2833.88|2833.88|2833.88|0
1656077720000|2022-06-24 13:35:20|2833.98|2833.98|2834.35|2834.35|2834.35|2834.35|2833.98|2833.98|0
1656077730000|2022-06-24 13:35:30|2834.4|2834.4|2834.4|2834.4|2834.4|2834.4|2834.4|2834.4|0
1656077740000|2022-06-24 13:35:40|2834.18|2834.18|2834.39|2834.39|2834.56|2834.56|2834.18|2834.18|0
1656077750000|2022-06-24 13:35:50|2834.47|2834.47|2834.47|2834.47|2834.47|2834.47|2834.47|2834.47|0
1656077760000|2022-06-24 13:36:00|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|0
1656077770000|2022-06-24 13:36:10|2834.72|2834.72|2834.71|2834.71|2834.82|2834.82|2834.71|2834.71|0
1656077780000|2022-06-24 13:36:20|2834.78|2834.78|2834.78|2834.78|2834.78|2834.78|2834.78|2834.78|0
1656077790000|2022-06-24 13:36:30|2834.93|2834.93|2835.21|2835.21|2835.44|2835.44|2834.93|2834.93|0
1656077800000|2022-06-24 13:36:40|2835.14|2835.14|2834.77|2834.77|2835.14|2835.14|2834.66|2834.66|0
1656077810000|2022-06-24 13:36:50|2834.46|2834.46|2834.6|2834.6|2834.6|2834.6|2834.46|2834.46|0
1656077820000|2022-06-24 13:37:00|2834.44|2834.44|2834.44|2834.44|2834.44|2834.44|2834.44|2834.44|0
1656077830000|2022-06-24 13:37:10|2834.36|2834.36|2834.36|2834.36|2834.36|2834.36|2834.36|2834.36|0
1656077860000|2022-06-24 13:37:40|2834.44|2834.44|2834.44|2834.44|2834.44|2834.44|2834.44|2834.44|0
1656077870000|2022-06-24 13:37:50|2834.08|2834.08|2834|2834|2834.22|2834.22|2834|2834|0
1656077880000|2022-06-24 13:38:00|2833.93|2833.93|2833.72|2833.72|2833.93|2833.93|2833.61|2833.61|0
1656077890000|2022-06-24 13:38:10|2833.62|2833.62|2833.62|2833.62|2833.62|2833.62|2833.62|2833.62|0
1656077900000|2022-06-24 13:38:20|2833.58|2833.58|2833.53|2833.53|2833.58|2833.58|2833.53|2833.53|0
1656077910000|2022-06-24 13:38:30|2833.43|2833.43|2833.43|2833.43|2833.43|2833.43|2833.43|2833.43|0
1656077920000|2022-06-24 13:38:40|2833.08|2833.08|2832.89|2832.89|2833.08|2833.08|2832.89|2832.89|0
1656077930000|2022-06-24 13:38:50|2832.97|2832.97|2833.04|2833.04|2833.04|2833.04|2832.97|2832.97|0
1656077940000|2022-06-24 13:39:00|2833.35|2833.35|2833.35|2833.35|2833.35|2833.35|2833.35|2833.35|0
1656077960000|2022-06-24 13:39:20|2833.42|2833.42|2833.42|2833.42|2833.42|2833.42|2833.42|2833.42|0
1656077970000|2022-06-24 13:39:30|2833.49|2833.49|2833.57|2833.57|2833.57|2833.57|2833.49|2833.49|0
1656077990000|2022-06-24 13:39:50|2833.64|2833.64|2833.85|2833.85|2833.85|2833.85|2833.64|2833.64|0
1656078000000|2022-06-24 13:40:00|2833.76|2833.76|2834.12|2834.12|2834.12|2834.12|2833.6|2833.6|0
1656078020000|2022-06-24 13:40:20|2834.21|2834.21|2834.3|2834.3|2834.3|2834.3|2834.21|2834.21|0
1656078030000|2022-06-24 13:40:30|2834.35|2834.35|2834.85|2834.85|2834.85|2834.85|2834.35|2834.35|0
1656078040000|2022-06-24 13:40:40|2834.89|2834.89|2835.06|2835.06|2835.13|2835.13|2834.89|2834.89|0
1656078050000|2022-06-24 13:40:50|2835.15|2835.15|2835.27|2835.27|2835.27|2835.27|2835.15|2835.15|0
1656078060000|2022-06-24 13:41:00|2835.35|2835.35|2836.18|2836.18|2836.18|2836.18|2835.35|2835.35|0
1656078070000|2022-06-24 13:41:10|2836.13|2836.13|2836.15|2836.15|2836.15|2836.15|2836.03|2836.03|0
1656078080000|2022-06-24 13:41:20|2835.83|2835.83|2835.83|2835.83|2835.83|2835.83|2835.83|2835.83|0
1656078090000|2022-06-24 13:41:30|2835.67|2835.67|2835.52|2835.52|2835.67|2835.67|2835.52|2835.52|0
1656078100000|2022-06-24 13:41:40|2835.47|2835.47|2835.44|2835.44|2835.51|2835.51|2835.29|2835.29|0
1656078110000|2022-06-24 13:41:50|2835.6|2835.6|2835.6|2835.6|2835.6|2835.6|2835.6|2835.6|0
1656078120000|2022-06-24 13:42:00|2835.71|2835.71|2836.02|2836.02|2836.02|2836.02|2835.71|2835.71|0
1656078130000|2022-06-24 13:42:10|2836.08|2836.08|2835.95|2835.95|2836.27|2836.27|2835.86|2835.86|0
1656078150000|2022-06-24 13:42:30|2835.91|2835.91|2835.97|2835.97|2836.06|2836.06|2835.91|2835.91|0
1656078160000|2022-06-24 13:42:40|2836.28|2836.28|2836.43|2836.43|2836.43|2836.43|2836.28|2836.28|0
1656078170000|2022-06-24 13:42:50|2836.38|2836.38|2836.38|2836.38|2836.38|2836.38|2836.38|2836.38|0
1656078180000|2022-06-24 13:43:00|2836.29|2836.29|2836.29|2836.29|2836.29|2836.29|2836.21|2836.21|0
1656078190000|2022-06-24 13:43:10|2836.24|2836.24|2836.24|2836.24|2836.24|2836.24|2836.24|2836.24|0
1656078200000|2022-06-24 13:43:20|2836.19|2836.19|2836.25|2836.25|2836.25|2836.25|2836.09|2836.09|0
1656078220000|2022-06-24 13:43:40|2835.72|2835.72|2834.86|2834.86|2835.72|2835.72|2834.62|2834.62|0
1656078240000|2022-06-24 13:44:00|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|0
1656078250000|2022-06-24 13:44:10|2834.61|2834.61|2834.5|2834.5|2834.61|2834.61|2834.5|2834.5|0
1656078260000|2022-06-24 13:44:20|2834.55|2834.55|2834.7|2834.7|2834.7|2834.7|2834.55|2834.55|0
1656078270000|2022-06-24 13:44:30|2834.74|2834.74|2834.74|2834.74|2834.74|2834.74|2834.74|2834.74|0
1656078280000|2022-06-24 13:44:40|2834.85|2834.85|2834.85|2834.85|2834.85|2834.85|2834.85|2834.85|0
1656078290000|2022-06-24 13:44:50|2834.96|2834.96|2835.93|2835.93|2835.93|2835.93|2834.92|2834.92|0
1656078300000|2022-06-24 13:45:00|2835.91|2835.91|2835.88|2835.88|2835.91|2835.91|2835.77|2835.77|0
1656078320000|2022-06-24 13:45:20|2835.92|2835.92|2835.92|2835.92|2835.92|2835.92|2835.92|2835.92|0
1656078330000|2022-06-24 13:45:30|2835.78|2835.78|2835.82|2835.82|2835.82|2835.82|2835.78|2835.78|0
1656078340000|2022-06-24 13:45:40|2835.77|2835.77|2835.77|2835.77|2835.77|2835.77|2835.77|2835.77|0
1656078360000|2022-06-24 13:46:00|2835.68|2835.68|2835.39|2835.39|2835.68|2835.68|2835.32|2835.32|0
1656078370000|2022-06-24 13:46:10|2835.08|2835.08|2835.08|2835.08|2835.08|2835.08|2835.08|2835.08|0
1656078380000|2022-06-24 13:46:20|2835.22|2835.22|2835.29|2835.29|2835.29|2835.29|2835.22|2835.22|0
1656078390000|2022-06-24 13:46:30|2835.37|2835.37|2835.37|2835.37|2835.37|2835.37|2835.37|2835.37|0
1656078400000|2022-06-24 13:46:40|2835.05|2835.05|2834.42|2834.42|2835.05|2835.05|2834.42|2834.42|0
1656078420000|2022-06-24 13:47:00|2834.49|2834.49|2834.49|2834.49|2834.49|2834.49|2834.49|2834.49|0
1656078430000|2022-06-24 13:47:10|2834.42|2834.42|2834.42|2834.42|2834.42|2834.42|2834.42|2834.42|0
1656078450000|2022-06-24 13:47:30|2834.49|2834.49|2834.38|2834.38|2834.49|2834.49|2834.38|2834.38|0
1656078460000|2022-06-24 13:47:40|2834.23|2834.23|2834.03|2834.03|2834.23|2834.23|2834.03|2834.03|0
1656078470000|2022-06-24 13:47:50|2833.72|2833.72|2833.72|2833.72|2833.72|2833.72|2833.72|2833.72|0
1656078480000|2022-06-24 13:48:00|2833.57|2833.57|2833.57|2833.57|2833.57|2833.57|2833.57|2833.57|0
1656078490000|2022-06-24 13:48:10|2833.4|2833.4|2833.72|2833.72|2833.72|2833.72|2833.4|2833.4|0
1656078500000|2022-06-24 13:48:20|2833.61|2833.61|2833.62|2833.62|2833.62|2833.62|2833.15|2833.15|0
1656078510000|2022-06-24 13:48:30|2833.31|2833.31|2833.65|2833.65|2833.65|2833.65|2833.31|2833.31|0
1656078530000|2022-06-24 13:48:50|2833.72|2833.72|2833.72|2833.72|2833.72|2833.72|2833.72|2833.72|0
1656078540000|2022-06-24 13:49:00|2833.67|2833.67|2834.26|2834.26|2834.26|2834.26|2833.67|2833.67|0
1656078550000|2022-06-24 13:49:10|2834.37|2834.37|2835.14|2835.14|2835.14|2835.14|2834.36|2834.36|0
1656078560000|2022-06-24 13:49:20|2835.23|2835.23|2835.23|2835.23|2835.23|2835.23|2835.23|2835.23|0
1656078570000|2022-06-24 13:49:30|2835.14|2835.14|2835.23|2835.23|2835.23|2835.23|2835.14|2835.14|0
1656078580000|2022-06-24 13:49:40|2835.34|2835.34|2835.63|2835.63|2835.63|2835.63|2835.34|2835.34|0
1656078590000|2022-06-24 13:49:50|2835.7|2835.7|2836.07|2836.07|2836.07|2836.07|2835.61|2835.61|0
1656078600000|2022-06-24 13:50:00|2835.86|2835.86|2835.98|2835.98|2836.07|2836.07|2835.86|2835.86|0
1656078620000|2022-06-24 13:50:20|2836.06|2836.06|2836.06|2836.06|2836.06|2836.06|2836.06|2836.06|0
1656078640000|2022-06-24 13:50:40|2835.95|2835.95|2836.05|2836.05|2836.12|2836.12|2835.95|2835.95|0
1656078650000|2022-06-24 13:50:50|2836.36|2836.36|2836.65|2836.65|2836.67|2836.67|2836.36|2836.36|0
1656078660000|2022-06-24 13:51:00|2836.72|2836.72|2836.72|2836.72|2836.72|2836.72|2836.72|2836.72|0
1656078670000|2022-06-24 13:51:10|2836.58|2836.58|2836.74|2836.74|2836.74|2836.74|2836.58|2836.58|0
1656078680000|2022-06-24 13:51:20|2836.89|2836.89|2836.89|2836.89|2836.89|2836.89|2836.89|2836.89|0
1656078690000|2022-06-24 13:51:30|2836.8|2836.8|2837.44|2837.44|2837.44|2837.44|2836.71|2836.71|0
1656078700000|2022-06-24 13:51:40|2837.37|2837.37|2837.2|2837.2|2837.37|2837.37|2837.2|2837.2|0
1656078730000|2022-06-24 13:52:10|2837.27|2837.27|2837.27|2837.27|2837.27|2837.27|2837.27|2837.27|0
1656078740000|2022-06-24 13:52:20|2837.23|2837.23|2837.23|2837.23|2837.23|2837.23|2837.23|2837.23|0
1656078770000|2022-06-24 13:52:50|2837.47|2837.47|2837.39|2837.39|2837.47|2837.47|2837.39|2837.39|0
1656078780000|2022-06-24 13:53:00|2836.77|2836.77|2837.08|2837.08|2837.08|2837.08|2836.77|2836.77|0
1656078790000|2022-06-24 13:53:10|2837.03|2837.03|2836.99|2836.99|2837.03|2837.03|2836.99|2836.99|0
1656078800000|2022-06-24 13:53:20|2836.77|2836.77|2837.22|2837.22|2837.3|2837.3|2836.67|2836.67|0
1656078810000|2022-06-24 13:53:30|2837.15|2837.15|2837.15|2837.15|2837.15|2837.15|2837.15|2837.15|0
1656078830000|2022-06-24 13:53:50|2837.08|2837.08|2837.39|2837.39|2837.39|2837.39|2837.08|2837.08|0
1656078840000|2022-06-24 13:54:00|2837.35|2837.35|2837.43|2837.43|2837.43|2837.43|2837.03|2837.03|0
1656078870000|2022-06-24 13:54:30|2837.14|2837.14|2838.13|2838.13|2838.13|2838.13|2837.14|2837.14|0
1656078880000|2022-06-24 13:54:40|2838.11|2838.11|2838.11|2838.11|2838.11|2838.11|2838.11|2838.11|0
1656078890000|2022-06-24 13:54:50|2837.95|2837.95|2838.11|2838.11|2838.11|2838.11|2837.95|2837.95|0
1656078910000|2022-06-24 13:55:10|2837.89|2837.89|2837.7|2837.7|2837.89|2837.89|2837.7|2837.7|0
1656078930000|2022-06-24 13:55:30|2837.66|2837.66|2837.66|2837.66|2837.66|2837.66|2837.66|2837.66|0
1656078940000|2022-06-24 13:55:40|2837.62|2837.62|2837.62|2837.62|2837.62|2837.62|2837.62|2837.62|0
1656078960000|2022-06-24 13:56:00|2836.84|2836.84|2836.48|2836.48|2836.84|2836.84|2836.48|2836.48|0
1656078970000|2022-06-24 13:56:10|2836.33|2836.33|2836.04|2836.04|2836.33|2836.33|2836.04|2836.04|0
1656078980000|2022-06-24 13:56:20|2836.03|2836.03|2835.18|2835.18|2836.03|2836.03|2835.18|2835.18|0
1656078990000|2022-06-24 13:56:30|2835.08|2835.08|2836.17|2836.17|2836.17|2836.17|2835.01|2835.01|0
1656079000000|2022-06-24 13:56:40|2836.36|2836.36|2837.49|2837.49|2837.49|2837.49|2836.36|2836.36|0
1656079010000|2022-06-24 13:56:50|2837.69|2837.69|2837.76|2837.76|2837.76|2837.76|2837.69|2837.69|0
1656079030000|2022-06-24 13:57:10|2837.49|2837.49|2838.03|2838.03|2838.18|2838.18|2837.49|2837.49|0
1656079040000|2022-06-24 13:57:20|2838.08|2838.08|2838|2838|2838.17|2838.17|2838|2838|0
1656079060000|2022-06-24 13:57:40|2838.63|2838.63|2838.63|2838.63|2838.7|2838.7|2838.63|2838.63|0
1656079070000|2022-06-24 13:57:50|2838.48|2838.48|2838.17|2838.17|2838.48|2838.48|2838.17|2838.17|0
1656079080000|2022-06-24 13:58:00|2838.24|2838.24|2838.31|2838.31|2838.31|2838.31|2838.24|2838.24|0
1656079090000|2022-06-24 13:58:10|2838.05|2838.05|2838.31|2838.31|2838.4|2838.4|2838.05|2838.05|0
1656079130000|2022-06-24 13:58:50|2838.42|2838.42|2838.42|2838.42|2838.42|2838.42|2838.42|2838.42|0
1656079150000|2022-06-24 13:59:10|2838.35|2838.35|2838.29|2838.29|2838.35|2838.35|2838.25|2838.25|0
1656079170000|2022-06-24 13:59:30|2838.1|2838.1|2837.79|2837.79|2838.1|2838.1|2837.79|2837.79|0
1656079180000|2022-06-24 13:59:40|2837.86|2837.86|2837.79|2837.79|2837.86|2837.86|2837.79|2837.79|0
1656079200000|2022-06-24 14:00:00|2837.98|2837.98|2839.03|2839.03|2839.19|2839.19|2837.98|2837.98|0
1656079210000|2022-06-24 14:00:10|2839.08|2839.08|2840.08|2840.08|2840.08|2840.08|2839.08|2839.08|0
1656079220000|2022-06-24 14:00:20|2840.23|2840.23|2840.74|2840.74|2840.9|2840.9|2840.23|2840.23|0
1656079230000|2022-06-24 14:00:30|2840.72|2840.72|2841.4|2841.4|2841.4|2841.4|2840.72|2840.72|0
1656079240000|2022-06-24 14:00:40|2841.3|2841.3|2841.61|2841.61|2841.61|2841.61|2841.3|2841.3|0
1656079250000|2022-06-24 14:00:50|2841.65|2841.65|2841.82|2841.82|2841.82|2841.82|2841.65|2841.65|0
1656079260000|2022-06-24 14:01:00|2842.02|2842.02|2842.14|2842.14|2842.14|2842.14|2842.02|2842.02|0
1656079270000|2022-06-24 14:01:10|2842.09|2842.09|2842.02|2842.02|2842.09|2842.09|2841.97|2841.97|0
1656079290000|2022-06-24 14:01:30|2842.12|2842.12|2842.12|2842.12|2842.12|2842.12|2842.12|2842.12|0
1656079300000|2022-06-24 14:01:40|2842.21|2842.21|2842.49|2842.49|2842.7|2842.7|2842.03|2842.03|0
1656079310000|2022-06-24 14:01:50|2842.7|2842.7|2842.59|2842.59|2842.8|2842.8|2842.59|2842.59|0
1656079320000|2022-06-24 14:02:00|2842.76|2842.76|2844.07|2844.07|2844.07|2844.07|2842.76|2842.76|0
1656079340000|2022-06-24 14:02:20|2844.22|2844.22|2846.47|2846.47|2846.51|2846.51|2844.22|2844.22|0
1656079350000|2022-06-24 14:02:30|2846.76|2846.76|2847.24|2847.24|2847.24|2847.24|2846.76|2846.76|0
1656079360000|2022-06-24 14:02:40|2847.47|2847.47|2847.37|2847.37|2847.54|2847.54|2847.37|2847.37|0
1656079370000|2022-06-24 14:02:50|2847.11|2847.11|2847.21|2847.21|2847.29|2847.29|2847.11|2847.11|0
1656079380000|2022-06-24 14:03:00|2847.15|2847.15|2847.27|2847.27|2847.27|2847.27|2847.15|2847.15|0
1656079390000|2022-06-24 14:03:10|2847.32|2847.32|2847.32|2847.32|2847.32|2847.32|2847.27|2847.27|0
1656079400000|2022-06-24 14:03:20|2847.47|2847.47|2847.27|2847.27|2847.47|2847.47|2847.12|2847.12|0
1656079410000|2022-06-24 14:03:30|2847.38|2847.38|2846.85|2846.85|2847.38|2847.38|2846.85|2846.85|0
1656079420000|2022-06-24 14:03:40|2846.95|2846.95|2846.95|2846.95|2846.95|2846.95|2846.95|2846.95|0
1656079430000|2022-06-24 14:03:50|2847|2847|2847.29|2847.29|2847.31|2847.31|2847|2847|0
1656079440000|2022-06-24 14:04:00|2846.98|2846.98|2846.44|2846.44|2846.98|2846.98|2846.27|2846.27|0
1656079450000|2022-06-24 14:04:10|2846.5|2846.5|2846.41|2846.41|2846.5|2846.5|2846.32|2846.32|0
1656079490000|2022-06-24 14:04:50|2846.1|2846.1|2846.17|2846.17|2846.17|2846.17|2846.1|2846.1|0
1656079500000|2022-06-24 14:05:00|2846.48|2846.48|2846.41|2846.41|2846.48|2846.48|2846.26|2846.26|0
1656079510000|2022-06-24 14:05:10|2846.25|2846.25|2846.41|2846.41|2846.41|2846.41|2846.25|2846.25|0
1656079540000|2022-06-24 14:05:40|2846.1|2846.1|2846.1|2846.1|2846.1|2846.1|2846.1|2846.1|0
1656079550000|2022-06-24 14:05:50|2846.17|2846.17|2846.17|2846.17|2846.17|2846.17|2846.17|2846.17|0
1656079560000|2022-06-24 14:06:00|2846.23|2846.23|2847.2|2847.2|2847.2|2847.2|2846.23|2846.23|0
1656079570000|2022-06-24 14:06:10|2847.25|2847.25|2847.51|2847.51|2847.51|2847.51|2847.25|2847.25|0
1656079580000|2022-06-24 14:06:20|2847.47|2847.47|2846.67|2846.67|2847.47|2847.47|2846.6|2846.6|0
1656079590000|2022-06-24 14:06:30|2846.36|2846.36|2846.25|2846.25|2846.36|2846.36|2846.25|2846.25|0
1656079600000|2022-06-24 14:06:40|2846.3|2846.3|2846.3|2846.3|2846.3|2846.3|2846.3|2846.3|0
1656079620000|2022-06-24 14:07:00|2845.98|2845.98|2846.16|2846.16|2846.23|2846.23|2845.98|2845.98|0
1656079630000|2022-06-24 14:07:10|2846.48|2846.48|2846.48|2846.48|2846.48|2846.48|2846.48|2846.48|0
1656079650000|2022-06-24 14:07:30|2846.58|2846.58|2846.58|2846.58|2846.58|2846.58|2846.58|2846.58|0
1656079670000|2022-06-24 14:07:50|2846.62|2846.62|2847.25|2847.25|2847.25|2847.25|2846.62|2846.62|0
1656079680000|2022-06-24 14:08:00|2847.27|2847.27|2847.27|2847.27|2847.27|2847.27|2847.27|2847.27|0
1656079690000|2022-06-24 14:08:10|2847.17|2847.17|2847.17|2847.17|2847.17|2847.17|2847.17|2847.17|0
1656079710000|2022-06-24 14:08:30|2846.86|2846.86|2846.86|2846.86|2846.86|2846.86|2846.86|2846.86|0
1656079730000|2022-06-24 14:08:50|2847.03|2847.03|2847.23|2847.23|2847.29|2847.29|2847.03|2847.03|0
1656079740000|2022-06-24 14:09:00|2846.96|2846.96|2847.05|2847.05|2847.05|2847.05|2846.96|2846.96|0
1656079750000|2022-06-24 14:09:10|2847.14|2847.14|2847.37|2847.37|2847.37|2847.37|2847.14|2847.14|0
1656079760000|2022-06-24 14:09:20|2847.21|2847.21|2847.06|2847.06|2847.21|2847.21|2847.06|2847.06|0
1656079790000|2022-06-24 14:09:50|2846.9|2846.9|2846.97|2846.97|2847.06|2847.06|2846.9|2846.9|0
1656079800000|2022-06-24 14:10:00|2846.82|2846.82|2846.89|2846.89|2846.89|2846.89|2846.82|2846.82|0
1656079810000|2022-06-24 14:10:10|2846.8|2846.8|2846.19|2846.19|2846.84|2846.84|2845.97|2845.97|0
1656079820000|2022-06-24 14:10:20|2846.3|2846.3|2846.61|2846.61|2846.61|2846.61|2846.3|2846.3|0
1656079830000|2022-06-24 14:10:30|2846.46|2846.46|2846.54|2846.54|2846.54|2846.54|2846.46|2846.46|0
1656079840000|2022-06-24 14:10:40|2846.85|2846.85|2846.46|2846.46|2846.85|2846.85|2846.46|2846.46|0
1656079850000|2022-06-24 14:10:50|2846.56|2846.56|2846.56|2846.56|2846.56|2846.56|2846.56|2846.56|0
1656079860000|2022-06-24 14:11:00|2846.41|2846.41|2846.39|2846.39|2846.49|2846.49|2846.39|2846.39|0
1656079870000|2022-06-24 14:11:10|2846.44|2846.44|2846.44|2846.44|2846.44|2846.44|2846.44|2846.44|0
1656079880000|2022-06-24 14:11:20|2846.22|2846.22|2846.54|2846.54|2846.54|2846.54|2846.08|2846.08|0
1656079890000|2022-06-24 14:11:30|2846.44|2846.44|2845.85|2845.85|2846.44|2846.44|2845.85|2845.85|0
1656079900000|2022-06-24 14:11:40|2845.77|2845.77|2845.85|2845.85|2845.85|2845.85|2845.77|2845.77|0
1656079910000|2022-06-24 14:11:50|2845.92|2845.92|2846.08|2846.08|2846.23|2846.23|2845.92|2845.92|0
1656079920000|2022-06-24 14:12:00|2846.18|2846.18|2846.18|2846.18|2846.18|2846.18|2846.07|2846.07|0
1656079940000|2022-06-24 14:12:20|2846.27|2846.27|2846.47|2846.47|2846.47|2846.47|2846.27|2846.27|0
1656079950000|2022-06-24 14:12:30|2846.54|2846.54|2846.79|2846.79|2846.79|2846.79|2846.54|2846.54|0
1656079960000|2022-06-24 14:12:40|2846.83|2846.83|2846.83|2846.83|2846.83|2846.83|2846.83|2846.83|0
1656079970000|2022-06-24 14:12:50|2846.9|2846.9|2846.9|2846.9|2846.9|2846.9|2846.9|2846.9|0
1656079990000|2022-06-24 14:13:10|2846.95|2846.95|2846.99|2846.99|2846.99|2846.99|2846.95|2846.95|0
1656080000000|2022-06-24 14:13:20|2847.16|2847.16|2847.31|2847.31|2847.31|2847.31|2847.16|2847.16|0
1656080010000|2022-06-24 14:13:30|2847.35|2847.35|2847.35|2847.35|2847.35|2847.35|2847.35|2847.35|0
1656080020000|2022-06-24 14:13:40|2847.31|2847.31|2847.45|2847.45|2847.45|2847.45|2847.31|2847.31|0
1656080030000|2022-06-24 14:13:50|2847.35|2847.35|2847.35|2847.35|2847.35|2847.35|2847.35|2847.35|0
1656080050000|2022-06-24 14:14:10|2847.47|2847.47|2847.37|2847.37|2847.47|2847.47|2847.37|2847.37|0
1656080060000|2022-06-24 14:14:20|2847.43|2847.43|2847.65|2847.65|2847.65|2847.65|2847.43|2847.43|0
1656080070000|2022-06-24 14:14:30|2847.58|2847.58|2847.86|2847.86|2847.86|2847.86|2847.58|2847.58|0
1656080080000|2022-06-24 14:14:40|2847.79|2847.79|2848.08|2848.08|2848.08|2848.08|2847.79|2847.79|0
1656080090000|2022-06-24 14:14:50|2848.24|2848.24|2849.94|2849.94|2849.94|2849.94|2848.17|2848.17|0
1656080100000|2022-06-24 14:15:00|2850.08|2850.08|2849.7|2849.7|2850.24|2850.24|2849.49|2849.49|0
1656080110000|2022-06-24 14:15:10|2849.53|2849.53|2850.97|2850.97|2850.97|2850.97|2849.53|2849.53|0
1656080120000|2022-06-24 14:15:20|2851.06|2851.06|2851.33|2851.33|2851.33|2851.33|2851.06|2851.06|0
1656080130000|2022-06-24 14:15:30|2851.43|2851.43|2851.55|2851.55|2851.55|2851.55|2851.43|2851.43|0
1656080140000|2022-06-24 14:15:40|2851.62|2851.62|2851.96|2851.96|2851.96|2851.96|2851.62|2851.62|0
1656080150000|2022-06-24 14:15:50|2852.15|2852.15|2852.15|2852.15|2852.15|2852.15|2852.15|2852.15|0
1656080160000|2022-06-24 14:16:00|2852.46|2852.46|2852.62|2852.62|2852.62|2852.62|2852.46|2852.46|0
1656080180000|2022-06-24 14:16:20|2852.48|2852.48|2852.48|2852.48|2852.48|2852.48|2852.48|2852.48|0
1656080190000|2022-06-24 14:16:30|2852.55|2852.55|2852.35|2852.35|2852.55|2852.55|2852.35|2852.35|0
1656080200000|2022-06-24 14:16:40|2852.04|2852.04|2852.04|2852.04|2852.04|2852.04|2852.04|2852.04|0
1656080220000|2022-06-24 14:17:00|2852.11|2852.11|2852.02|2852.02|2852.11|2852.11|2852.02|2852.02|0
1656080230000|2022-06-24 14:17:10|2851.6|2851.6|2852.07|2852.07|2852.09|2852.09|2851.6|2851.6|0
1656080240000|2022-06-24 14:17:20|2851.76|2851.76|2851.85|2851.85|2851.85|2851.85|2851.76|2851.76|0
1656080250000|2022-06-24 14:17:30|2851.9|2851.9|2851.9|2851.9|2851.9|2851.9|2851.9|2851.9|0
1656080260000|2022-06-24 14:17:40|2852.21|2852.21|2852.21|2852.21|2852.21|2852.21|2852.21|2852.21|0
1656080280000|2022-06-24 14:18:00|2852.38|2852.38|2852.38|2852.38|2852.38|2852.38|2852.3|2852.3|0
1656080290000|2022-06-24 14:18:10|2852.17|2852.17|2852.3|2852.3|2852.38|2852.38|2852.17|2852.17|0
1656080300000|2022-06-24 14:18:20|2852.38|2852.38|2852.38|2852.38|2852.38|2852.38|2852.3|2852.3|0
1656080330000|2022-06-24 14:18:50|2853.82|2853.82|2853.65|2853.65|2854.44|2854.44|2853.65|2853.65|0
1656080340000|2022-06-24 14:19:00|2853.34|2853.34|2853.34|2853.34|2853.34|2853.34|2853.34|2853.34|0
1656080350000|2022-06-24 14:19:10|2853.41|2853.41|2853.41|2853.41|2853.41|2853.41|2853.41|2853.41|0
1656080370000|2022-06-24 14:19:30|2853.46|2853.46|2853.56|2853.56|2853.56|2853.56|2853.46|2853.46|0
1656080380000|2022-06-24 14:19:40|2853.51|2853.51|2853.51|2853.51|2853.51|2853.51|2853.51|2853.51|0
1656080390000|2022-06-24 14:19:50|2853.62|2853.62|2853.93|2853.93|2853.93|2853.93|2853.62|2853.62|0
1656080400000|2022-06-24 14:20:00|2853.66|2853.66|2854|2854|2854|2854|2853.58|2853.58|0
1656080410000|2022-06-24 14:20:10|2853.91|2853.91|2853.96|2853.96|2853.96|2853.96|2853.91|2853.91|0
1656080420000|2022-06-24 14:20:20|2854.04|2854.04|2853.96|2853.96|2854.04|2854.04|2853.74|2853.74|0
1656080430000|2022-06-24 14:20:30|2854.04|2854.04|2854.5|2854.5|2854.5|2854.5|2853.97|2853.97|0
1656080440000|2022-06-24 14:20:40|2854.6|2854.6|2854.52|2854.52|2854.69|2854.69|2854.43|2854.43|0
1656080450000|2022-06-24 14:20:50|2854.56|2854.56|2854.35|2854.35|2854.56|2854.56|2854.35|2854.35|0
1656080460000|2022-06-24 14:21:00|2854.04|2854.04|2853.29|2853.29|2854.04|2854.04|2853.29|2853.29|0
1656080470000|2022-06-24 14:21:10|2853.22|2853.22|2853.31|2853.31|2853.39|2853.39|2853.12|2853.12|0
1656080480000|2022-06-24 14:21:20|2852.68|2852.68|2852.68|2852.68|2852.68|2852.68|2852.68|2852.68|0
1656080490000|2022-06-24 14:21:30|2852.52|2852.52|2852.44|2852.44|2852.68|2852.68|2852.32|2852.32|0
1656080510000|2022-06-24 14:21:50|2852.6|2852.6|2852.6|2852.6|2852.6|2852.6|2852.6|2852.6|0
1656080520000|2022-06-24 14:22:00|2852.68|2852.68|2852.6|2852.6|2852.82|2852.82|2852.6|2852.6|0
1656080540000|2022-06-24 14:22:20|2852.5|2852.5|2852.34|2852.34|2852.5|2852.5|2852.34|2852.34|0
1656080560000|2022-06-24 14:22:40|2852.19|2852.19|2852.18|2852.18|2852.27|2852.27|2852.18|2852.18|0
1656080570000|2022-06-24 14:22:50|2852.27|2852.27|2851.95|2851.95|2852.27|2852.27|2851.95|2851.95|0
1656080580000|2022-06-24 14:23:00|2852.05|2852.05|2852.05|2852.05|2852.05|2852.05|2852.05|2852.05|0
1656080590000|2022-06-24 14:23:10|2852|2852|2851.69|2851.69|2852|2852|2851.69|2851.69|0
1656080600000|2022-06-24 14:23:20|2851.38|2851.38|2851.44|2851.44|2851.44|2851.44|2851.16|2851.16|0
1656080610000|2022-06-24 14:23:30|2851.53|2851.53|2851.39|2851.39|2851.53|2851.53|2851.39|2851.39|0
1656080620000|2022-06-24 14:23:40|2851.46|2851.46|2851.27|2851.27|2851.46|2851.46|2851.27|2851.27|0
1656080630000|2022-06-24 14:23:50|2851.36|2851.36|2851.57|2851.57|2851.57|2851.57|2851.36|2851.36|0
1656080640000|2022-06-24 14:24:00|2851.62|2851.62|2851.62|2851.62|2851.62|2851.62|2851.62|2851.62|0
1656080660000|2022-06-24 14:24:20|2851.73|2851.73|2851.73|2851.73|2851.73|2851.73|2851.73|2851.73|0
1656080670000|2022-06-24 14:24:30|2851.82|2851.82|2851.3|2851.3|2851.82|2851.82|2851.2|2851.2|0
1656080680000|2022-06-24 14:24:40|2851.2|2851.2|2851.05|2851.05|2851.2|2851.2|2851.05|2851.05|0
1656080690000|2022-06-24 14:24:50|2850.99|2850.99|2850.99|2850.99|2850.99|2850.99|2850.99|2850.99|0
1656080700000|2022-06-24 14:25:00|2850.7|2850.7|2850.29|2850.29|2850.7|2850.7|2850.29|2850.29|0
1656080710000|2022-06-24 14:25:10|2850.19|2850.19|2849.57|2849.57|2850.19|2850.19|2849.57|2849.57|0
1656080720000|2022-06-24 14:25:20|2849.42|2849.42|2849.42|2849.42|2849.42|2849.42|2849.42|2849.42|0
1656080730000|2022-06-24 14:25:30|2849.38|2849.38|2849.38|2849.38|2849.38|2849.38|2849.38|2849.38|0
1656080740000|2022-06-24 14:25:40|2849.17|2849.17|2848.88|2848.88|2849.17|2849.17|2848.88|2848.88|0
1656080750000|2022-06-24 14:25:50|2848.64|2848.64|2848.35|2848.35|2848.64|2848.64|2848.35|2848.35|0
1656080760000|2022-06-24 14:26:00|2848.18|2848.18|2847.36|2847.36|2848.33|2848.33|2847.27|2847.27|0
1656080770000|2022-06-24 14:26:10|2847.45|2847.45|2847.5|2847.5|2847.5|2847.5|2847.28|2847.28|0
1656080780000|2022-06-24 14:26:20|2847.36|2847.36|2847.27|2847.27|2847.36|2847.36|2847.27|2847.27|0
1656080800000|2022-06-24 14:26:40|2847.19|2847.19|2846.95|2846.95|2847.19|2847.19|2846.88|2846.88|0
1656080810000|2022-06-24 14:26:50|2846.64|2846.64|2846.64|2846.64|2846.64|2846.64|2846.64|2846.64|0
1656080820000|2022-06-24 14:27:00|2846.52|2846.52|2846.39|2846.39|2846.52|2846.52|2846.39|2846.39|0
1656080830000|2022-06-24 14:27:10|2846.29|2846.29|2846.17|2846.17|2846.29|2846.29|2846.17|2846.17|0
1656080860000|2022-06-24 14:27:40|2846.01|2846.01|2846.01|2846.01|2846.01|2846.01|2846.01|2846.01|0
1656080870000|2022-06-24 14:27:50|2846.63|2846.63|2846.82|2846.82|2846.82|2846.82|2846.63|2846.63|0
1656080880000|2022-06-24 14:28:00|2846.9|2846.9|2847.32|2847.32|2847.34|2847.34|2846.9|2846.9|0
1656080890000|2022-06-24 14:28:10|2847.63|2847.63|2847.58|2847.58|2847.68|2847.68|2847.58|2847.58|0
1656080900000|2022-06-24 14:28:20|2847.54|2847.54|2847.22|2847.22|2847.54|2847.54|2847.22|2847.22|0
1656080920000|2022-06-24 14:28:40|2847.18|2847.18|2847.13|2847.13|2847.18|2847.18|2847.13|2847.13|0
1656080930000|2022-06-24 14:28:50|2846.98|2846.98|2846.98|2846.98|2846.98|2846.98|2846.98|2846.98|0
1656080950000|2022-06-24 14:29:10|2846.91|2846.91|2846.77|2846.77|2846.91|2846.91|2846.77|2846.77|0
1656080980000|2022-06-24 14:29:40|2846.6|2846.6|2846.65|2846.65|2846.65|2846.65|2846.6|2846.6|0
1656081000000|2022-06-24 14:30:00|2846.52|2846.52|2846.38|2846.38|2846.52|2846.52|2846.27|2846.27|0
1656081020000|2022-06-24 14:30:20|2846.34|2846.34|2846.34|2846.34|2846.34|2846.34|2846.34|2846.34|0
1656081030000|2022-06-24 14:30:30|2846.26|2846.26|2846.26|2846.26|2846.26|2846.26|2846.26|2846.26|0
1656081050000|2022-06-24 14:30:50|2846.21|2846.21|2846.19|2846.19|2846.26|2846.26|2846.19|2846.19|0
1656081060000|2022-06-24 14:31:00|2846.11|2846.11|2843.72|2843.72|2846.11|2846.11|2843.72|2843.72|0
1656081070000|2022-06-24 14:31:10|2843.65|2843.65|2843.5|2843.5|2843.67|2843.67|2843.42|2843.42|0
1656081080000|2022-06-24 14:31:20|2843.43|2843.43|2843.5|2843.5|2843.54|2843.54|2843.43|2843.43|0
1656081090000|2022-06-24 14:31:30|2843.38|2843.38|2843.15|2843.15|2843.38|2843.38|2842.98|2842.98|0
1656081100000|2022-06-24 14:31:40|2843|2843|2842.74|2842.74|2843|2843|2842.74|2842.74|0
1656081110000|2022-06-24 14:31:50|2842.69|2842.69|2842.65|2842.65|2842.69|2842.69|2842.65|2842.65|0
1656081120000|2022-06-24 14:32:00|2842.6|2842.6|2842.29|2842.29|2842.6|2842.6|2842.22|2842.22|0
1656081130000|2022-06-24 14:32:10|2842.46|2842.46|2842.14|2842.14|2842.46|2842.46|2842.04|2842.04|0
1656081140000|2022-06-24 14:32:20|2841.97|2841.97|2841.81|2841.81|2841.97|2841.97|2841.81|2841.81|0
1656081150000|2022-06-24 14:32:30|2841.63|2841.63|2841.62|2841.62|2841.7|2841.7|2841.62|2841.62|0
1656081160000|2022-06-24 14:32:40|2841.48|2841.48|2840.52|2840.52|2841.48|2841.48|2840.52|2840.52|0
1656081170000|2022-06-24 14:32:50|2840.47|2840.47|2839.68|2839.68|2840.47|2840.47|2839.68|2839.68|0
1656081180000|2022-06-24 14:33:00|2839.37|2839.37|2839.37|2839.37|2839.68|2839.68|2839.37|2839.37|0
1656081190000|2022-06-24 14:33:10|2839.64|2839.64|2840.17|2840.17|2840.26|2840.26|2839.64|2839.64|0
1656081200000|2022-06-24 14:33:20|2840.22|2840.22|2839.88|2839.88|2840.32|2840.32|2839.88|2839.88|0
1656081210000|2022-06-24 14:33:30|2839.98|2839.98|2839.98|2839.98|2839.98|2839.98|2839.98|2839.98|0
1656081220000|2022-06-24 14:33:40|2839.91|2839.91|2839.91|2839.91|2839.91|2839.91|2839.91|2839.91|0
1656081230000|2022-06-24 14:33:50|2839.98|2839.98|2839.91|2839.91|2839.98|2839.98|2839.71|2839.71|0
1656081240000|2022-06-24 14:34:00|2839.96|2839.96|2839.79|2839.79|2839.96|2839.96|2839.58|2839.58|0
1656081270000|2022-06-24 14:34:30|2839.63|2839.63|2839.79|2839.79|2839.79|2839.79|2839.63|2839.63|0
1656081290000|2022-06-24 14:34:50|2839.7|2839.7|2839.7|2839.7|2839.7|2839.7|2839.7|2839.7|0
1656081300000|2022-06-24 14:35:00|2839.63|2839.63|2839.44|2839.44|2839.63|2839.63|2839.39|2839.39|0
1656081310000|2022-06-24 14:35:10|2839.35|2839.35|2839.4|2839.4|2839.45|2839.45|2839.35|2839.35|0
1656081320000|2022-06-24 14:35:20|2839.09|2839.09|2838.7|2838.7|2839.33|2839.33|2838.7|2838.7|0
1656081330000|2022-06-24 14:35:30|2838.78|2838.78|2840.59|2840.59|2841.14|2841.14|2838.7|2838.7|0
1656081340000|2022-06-24 14:35:40|2840.66|2840.66|2840.84|2840.84|2840.84|2840.84|2840.62|2840.62|0
1656081350000|2022-06-24 14:35:50|2840.77|2840.77|2840.84|2840.84|2840.84|2840.84|2840.77|2840.77|0
1656081360000|2022-06-24 14:36:00|2841.15|2841.15|2841.19|2841.19|2841.19|2841.19|2841.15|2841.15|0
1656081370000|2022-06-24 14:36:10|2841.24|2841.24|2840.89|2840.89|2841.6|2841.6|2840.89|2840.89|0
1656081380000|2022-06-24 14:36:20|2840.93|2840.93|2840.31|2840.31|2840.93|2840.93|2840.31|2840.31|0
1656081400000|2022-06-24 14:36:40|2840.41|2840.41|2841.03|2841.03|2841.03|2841.03|2840.41|2840.41|0
1656081410000|2022-06-24 14:36:50|2840.59|2840.59|2840.55|2840.55|2840.59|2840.59|2840.28|2840.28|0
1656081420000|2022-06-24 14:37:00|2840.62|2840.62|2840.48|2840.48|2840.62|2840.62|2840.48|2840.48|0
1656081430000|2022-06-24 14:37:10|2840.63|2840.63|2840.87|2840.87|2840.87|2840.87|2840.63|2840.63|0
1656081440000|2022-06-24 14:37:20|2840.78|2840.78|2841.04|2841.04|2841.04|2841.04|2840.78|2840.78|0
1656081450000|2022-06-24 14:37:30|2841.14|2841.14|2841.38|2841.38|2841.38|2841.38|2841.14|2841.14|0
1656081460000|2022-06-24 14:37:40|2841.49|2841.49|2841.52|2841.52|2841.61|2841.61|2841.42|2841.42|0
1656081470000|2022-06-24 14:37:50|2841.48|2841.48|2841.48|2841.48|2841.48|2841.48|2841.48|2841.48|0
1656081480000|2022-06-24 14:38:00|2841.16|2841.16|2841.05|2841.05|2841.48|2841.48|2841.05|2841.05|0
1656081510000|2022-06-24 14:38:30|2840.95|2840.95|2841.22|2841.22|2841.22|2841.22|2840.9|2840.9|0
1656081520000|2022-06-24 14:38:40|2841.12|2841.12|2840.81|2840.81|2841.12|2841.12|2840.81|2840.81|0
1656081530000|2022-06-24 14:38:50|2840.66|2840.66|2840.35|2840.35|2840.66|2840.66|2840.35|2840.35|0
1656081540000|2022-06-24 14:39:00|2840.42|2840.42|2840.42|2840.42|2840.47|2840.47|2840.42|2840.42|0
1656081550000|2022-06-24 14:39:10|2840.49|2840.49|2840.86|2840.86|2841.24|2841.24|2840.49|2840.49|0
1656081560000|2022-06-24 14:39:20|2840.55|2840.55|2840.76|2840.76|2840.76|2840.76|2840.45|2840.45|0
1656081570000|2022-06-24 14:39:30|2840.69|2840.69|2840.9|2840.9|2840.9|2840.9|2840.69|2840.69|0
1656081600000|2022-06-24 14:40:00|2840.85|2840.85|2840.84|2840.84|2840.85|2840.85|2840.52|2840.52|0
1656081610000|2022-06-24 14:40:10|2840.89|2840.89|2840.81|2840.81|2840.89|2840.89|2840.81|2840.81|0
1656081630000|2022-06-24 14:40:30|2840.6|2840.6|2840.57|2840.57|2840.86|2840.86|2840.57|2840.57|0
1656081640000|2022-06-24 14:40:40|2840.36|2840.36|2840.52|2840.52|2840.52|2840.52|2840.36|2840.36|0
1656081650000|2022-06-24 14:40:50|2840.59|2840.59|2841.21|2841.21|2841.21|2841.21|2840.52|2840.52|0
1656081660000|2022-06-24 14:41:00|2841.17|2841.17|2840.86|2840.86|2841.17|2841.17|2840.86|2840.86|0
1656081670000|2022-06-24 14:41:10|2840.78|2840.78|2840.85|2840.85|2840.85|2840.85|2840.78|2840.78|0
1656081680000|2022-06-24 14:41:20|2840.78|2840.78|2840.75|2840.75|2840.85|2840.85|2840.7|2840.7|0
1656081690000|2022-06-24 14:41:30|2840.44|2840.44|2840.44|2840.44|2840.44|2840.44|2840.44|2840.44|0
1656081700000|2022-06-24 14:41:40|2840.49|2840.49|2840.49|2840.49|2840.49|2840.49|2840.49|2840.49|0
1656081710000|2022-06-24 14:41:50|2840.45|2840.45|2840.32|2840.32|2840.45|2840.45|2840.32|2840.32|0
1656081720000|2022-06-24 14:42:00|2840.26|2840.26|2840.08|2840.08|2840.26|2840.26|2840.08|2840.08|0
1656081750000|2022-06-24 14:42:30|2840.17|2840.17|2840.11|2840.11|2840.25|2840.25|2839.87|2839.87|0
1656081760000|2022-06-24 14:42:40|2840.52|2840.52|2840.57|2840.57|2840.57|2840.57|2840.52|2840.52|0
1656081770000|2022-06-24 14:42:50|2840.67|2840.67|2841.27|2841.27|2841.27|2841.27|2840.67|2840.67|0
1656081790000|2022-06-24 14:43:10|2841.35|2841.35|2842.01|2842.01|2842.01|2842.01|2841.35|2841.35|0
1656081810000|2022-06-24 14:43:30|2841.72|2841.72|2841.72|2841.72|2841.72|2841.72|2841.72|2841.72|0
1656081820000|2022-06-24 14:43:40|2841.62|2841.62|2841.22|2841.22|2841.72|2841.72|2841.22|2841.22|0
1656081830000|2022-06-24 14:43:50|2841.2|2841.2|2841.2|2841.2|2841.2|2841.2|2841.2|2841.2|0
1656081840000|2022-06-24 14:44:00|2841.26|2841.26|2841.21|2841.21|2841.26|2841.26|2841.21|2841.21|0
1656081850000|2022-06-24 14:44:10|2841.13|2841.13|2840.8|2840.8|2841.13|2841.13|2840.8|2840.8|0
1656081880000|2022-06-24 14:44:40|2840.84|2840.84|2840.84|2840.84|2840.84|2840.84|2840.84|2840.84|0
1656081890000|2022-06-24 14:44:50|2840.65|2840.65|2841|2841|2841|2841|2840.65|2840.65|0
1656081900000|2022-06-24 14:45:00|2840.69|2840.69|2840.87|2840.87|2841|2841|2840.69|2840.69|0
1656081910000|2022-06-24 14:45:10|2840.97|2840.97|2840.97|2840.97|2840.97|2840.97|2840.97|2840.97|0
1656081920000|2022-06-24 14:45:20|2840.89|2840.89|2840.93|2840.93|2840.93|2840.93|2840.8|2840.8|0
1656081930000|2022-06-24 14:45:30|2840.83|2840.83|2840.82|2840.82|2840.91|2840.91|2840.75|2840.75|0
1656081940000|2022-06-24 14:45:40|2840.61|2840.61|2840.56|2840.56|2840.72|2840.72|2840.46|2840.46|0
1656081980000|2022-06-24 14:46:20|2840.87|2840.87|2841.5|2841.5|2841.5|2841.5|2840.87|2840.87|0
1656081990000|2022-06-24 14:46:30|2841.87|2841.87|2842.37|2842.37|2842.37|2842.37|2841.87|2841.87|0
1656082000000|2022-06-24 14:46:40|2842.32|2842.32|2842.56|2842.56|2842.56|2842.56|2842.32|2842.32|0
1656082010000|2022-06-24 14:46:50|2842.88|2842.88|2842.64|2842.64|2842.88|2842.88|2842.56|2842.56|0
1656082020000|2022-06-24 14:47:00|2842.69|2842.69|2844.72|2844.72|2844.72|2844.72|2842.66|2842.66|0
1656082030000|2022-06-24 14:47:10|2844.82|2844.82|2845.64|2845.64|2845.64|2845.64|2844.51|2844.51|0
1656082040000|2022-06-24 14:47:20|2845.47|2845.47|2845.47|2845.47|2845.47|2845.47|2845.47|2845.47|0
1656082050000|2022-06-24 14:47:30|2844.85|2844.85|2844.84|2844.84|2844.85|2844.85|2844.8|2844.8|0
1656082060000|2022-06-24 14:47:40|2844.76|2844.76|2844.62|2844.62|2844.76|2844.76|2844.62|2844.62|0
1656082070000|2022-06-24 14:47:50|2844.69|2844.69|2844.37|2844.37|2844.69|2844.69|2844.37|2844.37|0
1656082080000|2022-06-24 14:48:00|2844.69|2844.69|2844.69|2844.69|2844.69|2844.69|2844.69|2844.69|0
1656082100000|2022-06-24 14:48:20|2844.79|2844.79|2844.43|2844.43|2844.79|2844.79|2844.25|2844.25|0
1656082110000|2022-06-24 14:48:30|2844.35|2844.35|2844.04|2844.04|2844.35|2844.35|2844.04|2844.04|0
1656082130000|2022-06-24 14:48:50|2843.9|2843.9|2843.84|2843.84|2843.9|2843.9|2843.53|2843.53|0
1656082140000|2022-06-24 14:49:00|2843.76|2843.76|2843.4|2843.4|2843.76|2843.76|2843.32|2843.32|0
1656082150000|2022-06-24 14:49:10|2843.47|2843.47|2843.51|2843.51|2843.51|2843.51|2843.47|2843.47|0
1656082160000|2022-06-24 14:49:20|2843.56|2843.56|2844.33|2844.33|2844.38|2844.38|2843.56|2843.56|0
1656082170000|2022-06-24 14:49:30|2844.48|2844.48|2843.68|2843.68|2844.48|2844.48|2843.68|2843.68|0
1656082180000|2022-06-24 14:49:40|2843.78|2843.78|2843.83|2843.83|2843.83|2843.83|2843.78|2843.78|0
1656082190000|2022-06-24 14:49:50|2844.14|2844.14|2844.24|2844.24|2844.24|2844.24|2844.14|2844.14|0
1656082200000|2022-06-24 14:50:00|2844.27|2844.27|2844.15|2844.15|2844.29|2844.29|2844.13|2844.13|0
1656082210000|2022-06-24 14:50:10|2844.21|2844.21|2844.3|2844.3|2844.3|2844.3|2844.21|2844.21|0
1656082230000|2022-06-24 14:50:30|2844.09|2844.09|2843.69|2843.69|2844.2|2844.2|2843.69|2843.69|0
1656082270000|2022-06-24 14:51:10|2843.37|2843.37|2843.37|2843.37|2843.37|2843.37|2843.37|2843.37|0
1656082280000|2022-06-24 14:51:20|2843.28|2843.28|2843.47|2843.47|2843.47|2843.47|2843.28|2843.28|0
1656082310000|2022-06-24 14:51:50|2843.38|2843.38|2843.38|2843.38|2843.38|2843.38|2843.38|2843.38|0
1656082320000|2022-06-24 14:52:00|2843.23|2843.23|2843.21|2843.21|2843.23|2843.23|2843.21|2843.21|0
1656082330000|2022-06-24 14:52:10|2843.3|2843.3|2843.3|2843.3|2843.3|2843.3|2843.3|2843.3|0
1656082350000|2022-06-24 14:52:30|2843.39|2843.39|2843.39|2843.39|2843.39|2843.39|2843.18|2843.18|0
1656082360000|2022-06-24 14:52:40|2843.47|2843.47|2843.69|2843.69|2843.69|2843.69|2843.45|2843.45|0
1656082370000|2022-06-24 14:52:50|2843.81|2843.81|2843.81|2843.81|2843.81|2843.81|2843.81|2843.81|0
1656082380000|2022-06-24 14:53:00|2843.76|2843.76|2843.71|2843.71|2843.76|2843.76|2843.71|2843.71|0
1656082390000|2022-06-24 14:53:10|2843.66|2843.66|2843.83|2843.83|2843.83|2843.83|2843.51|2843.51|0
1656082400000|2022-06-24 14:53:20|2843.51|2843.51|2843.83|2843.83|2843.83|2843.83|2843.51|2843.51|0
1656082410000|2022-06-24 14:53:30|2843.75|2843.75|2843.61|2843.61|2843.75|2843.75|2843.61|2843.61|0
1656082430000|2022-06-24 14:53:50|2843.4|2843.4|2843.52|2843.52|2843.52|2843.52|2843.22|2843.22|0
1656082440000|2022-06-24 14:54:00|2843.42|2843.42|2843.42|2843.42|2843.42|2843.42|2843.42|2843.42|0
1656082450000|2022-06-24 14:54:10|2843.32|2843.32|2843.42|2843.42|2843.42|2843.42|2843.32|2843.32|0
1656082460000|2022-06-24 14:54:20|2843.32|2843.32|2843.27|2843.27|2843.53|2843.53|2843.27|2843.27|0
1656082470000|2022-06-24 14:54:30|2843.38|2843.38|2843.28|2843.28|2843.38|2843.38|2843.28|2843.28|0
1656082480000|2022-06-24 14:54:40|2843.13|2843.13|2841.05|2841.05|2843.21|2843.21|2841.05|2841.05|0
1656082490000|2022-06-24 14:54:50|2840.95|2840.95|2841.17|2841.17|2841.43|2841.43|2840.95|2840.95|0
1656082500000|2022-06-24 14:55:00|2841.08|2841.08|2841|2841|2841.08|2841.08|2841|2841|0
1656082510000|2022-06-24 14:55:10|2841.04|2841.04|2840.78|2840.78|2841.04|2841.04|2840.78|2840.78|0
1656082520000|2022-06-24 14:55:20|2840.46|2840.46|2840.31|2840.31|2840.46|2840.46|2840.31|2840.31|0
1656082550000|2022-06-24 14:55:50|2840.11|2840.11|2840.11|2840.11|2840.11|2840.11|2840.11|2840.11|0
1656082590000|2022-06-24 14:56:30|2840.2|2840.2|2839.85|2839.85|2840.2|2840.2|2839.8|2839.8|0
1656082600000|2022-06-24 14:56:40|2839.76|2839.76|2839.76|2839.76|2839.76|2839.76|2839.76|2839.76|0
1656082610000|2022-06-24 14:56:50|2839.69|2839.69|2839.99|2839.99|2840.15|2840.15|2839.69|2839.69|0
1656082620000|2022-06-24 14:57:00|2840.08|2840.08|2840.18|2840.18|2840.18|2840.18|2839.99|2839.99|0
1656082660000|2022-06-24 14:57:40|2839.99|2839.99|2840.04|2840.04|2840.04|2840.04|2839.99|2839.99|0
1656082670000|2022-06-24 14:57:50|2840.13|2840.13|2840.18|2840.18|2840.18|2840.18|2840.13|2840.13|0
1656082680000|2022-06-24 14:58:00|2840.23|2840.23|2840.28|2840.28|2840.28|2840.28|2840.23|2840.23|0
1656082690000|2022-06-24 14:58:10|2840.18|2840.18|2840.13|2840.13|2840.18|2840.18|2840.13|2840.13|0
1656082710000|2022-06-24 14:58:30|2840.23|2840.23|2840.23|2840.23|2840.23|2840.23|2840.23|2840.23|0
1656082720000|2022-06-24 14:58:40|2840.25|2840.25|2840.25|2840.25|2840.25|2840.25|2840.25|2840.25|0
1656082730000|2022-06-24 14:58:50|2840.08|2840.08|2840.08|2840.08|2840.08|2840.08|2840.08|2840.08|0
1656082740000|2022-06-24 14:59:00|2840.25|2840.25|2839.94|2839.94|2840.25|2840.25|2839.94|2839.94|0
1656082750000|2022-06-24 14:59:10|2840.25|2840.25|2839.84|2839.84|2840.25|2840.25|2839.84|2839.84|0
1656082760000|2022-06-24 14:59:20|2840.15|2840.15|2840.4|2840.4|2840.4|2840.4|2839.92|2839.92|0
1656082800000|2022-06-24 15:00:00|2840.49|2840.49|2840.49|2840.49|2840.49|2840.49|2840.49|2840.49|0
1656082810000|2022-06-24 15:00:10|2840.18|2840.18|2840.57|2840.57|2840.57|2840.57|2840.18|2840.18|0
1656082820000|2022-06-24 15:00:20|2840.61|2840.61|2840.61|2840.61|2840.61|2840.61|2840.61|2840.61|0
1656082830000|2022-06-24 15:00:30|2840.57|2840.57|2840.91|2840.91|2840.96|2840.96|2840.35|2840.35|0
1656082840000|2022-06-24 15:00:40|2841.05|2841.05|2841.38|2841.38|2841.38|2841.38|2841.05|2841.05|0
1656082850000|2022-06-24 15:00:50|2841.28|2841.28|2841.55|2841.55|2841.55|2841.55|2840.97|2840.97|0
1656082860000|2022-06-24 15:01:00|2841.65|2841.65|2842.65|2842.65|2842.65|2842.65|2841.6|2841.6|0
1656082870000|2022-06-24 15:01:10|2842.57|2842.57|2842.84|2842.84|2842.84|2842.84|2842.39|2842.39|0
1656082880000|2022-06-24 15:01:20|2842.91|2842.91|2843.05|2843.05|2843.11|2843.11|2842.91|2842.91|0
1656082890000|2022-06-24 15:01:30|2843.01|2843.01|2843.17|2843.17|2843.17|2843.17|2843.01|2843.01|0
1656082900000|2022-06-24 15:01:40|2843.25|2843.25|2843.32|2843.32|2843.32|2843.32|2843.25|2843.25|0
1656082920000|2022-06-24 15:02:00|2843.28|2843.28|2843.28|2843.28|2843.28|2843.28|2843.28|2843.28|0
1656082930000|2022-06-24 15:02:10|2843.13|2843.13|2843.52|2843.52|2843.52|2843.52|2843.06|2843.06|0
1656082940000|2022-06-24 15:02:20|2843.45|2843.45|2843.53|2843.53|2843.53|2843.53|2843.36|2843.36|0
1656082950000|2022-06-24 15:02:30|2843.6|2843.6|2843.7|2843.7|2843.7|2843.7|2843.6|2843.6|0
1656082960000|2022-06-24 15:02:40|2844.32|2844.32|2844.63|2844.63|2844.94|2844.94|2844.32|2844.32|0
1656082970000|2022-06-24 15:02:50|2844.94|2844.94|2845.14|2845.14|2845.14|2845.14|2844.94|2844.94|0
1656082980000|2022-06-24 15:03:00|2844.82|2844.82|2845.1|2845.1|2845.1|2845.1|2844.79|2844.79|0
1656082990000|2022-06-24 15:03:10|2844.99|2844.99|2846.74|2846.74|2846.74|2846.74|2844.99|2844.99|0
1656083000000|2022-06-24 15:03:20|2846.95|2846.95|2848.36|2848.36|2848.57|2848.57|2846.95|2846.95|0
1656083010000|2022-06-24 15:03:30|2848.57|2848.57|2849.27|2849.27|2849.27|2849.27|2848.57|2848.57|0
1656083020000|2022-06-24 15:03:40|2849.38|2849.38|2849.37|2849.37|2849.38|2849.38|2849.27|2849.27|0
1656083030000|2022-06-24 15:03:50|2849.47|2849.47|2849.47|2849.47|2849.47|2849.47|2849.47|2849.47|0
1656083040000|2022-06-24 15:04:00|2849.16|2849.16|2849.37|2849.37|2849.37|2849.37|2849.05|2849.05|0
1656083050000|2022-06-24 15:04:10|2849.44|2849.44|2849.44|2849.44|2849.44|2849.44|2849.44|2849.44|0
1656083060000|2022-06-24 15:04:20|2849.52|2849.52|2849.94|2849.94|2849.94|2849.94|2849.52|2849.52|0
1656083070000|2022-06-24 15:04:30|2850.14|2850.14|2850.14|2850.14|2850.14|2850.14|2850.14|2850.14|0
1656083080000|2022-06-24 15:04:40|2850.3|2850.3|2850.14|2850.14|2850.3|2850.3|2850.14|2850.14|0
1656083090000|2022-06-24 15:04:50|2850.19|2850.19|2850.24|2850.24|2850.28|2850.28|2850.19|2850.19|0
1656083100000|2022-06-24 15:05:00|2850.16|2850.16|2849.97|2849.97|2850.16|2850.16|2849.97|2849.97|0
1656083110000|2022-06-24 15:05:10|2850.05|2850.05|2850.05|2850.05|2850.05|2850.05|2850.05|2850.05|0
1656083120000|2022-06-24 15:05:20|2849.88|2849.88|2850.3|2850.3|2850.3|2850.3|2849.88|2849.88|0
1656083150000|2022-06-24 15:05:50|2850.2|2850.2|2850.2|2850.2|2850.2|2850.2|2850.2|2850.2|0
1656083160000|2022-06-24 15:06:00|2850.26|2850.26|2850.26|2850.26|2850.38|2850.38|2850.26|2850.26|0
1656083170000|2022-06-24 15:06:10|2850.43|2850.43|2850.67|2850.67|2850.67|2850.67|2850.43|2850.43|0
1656083180000|2022-06-24 15:06:20|2850.77|2850.77|2850.72|2850.72|2850.77|2850.77|2850.41|2850.41|0
1656083190000|2022-06-24 15:06:30|2850.64|2850.64|2850.77|2850.77|2850.77|2850.77|2850.6|2850.6|0
1656083200000|2022-06-24 15:06:40|2850.69|2850.69|2850.6|2850.6|2850.69|2850.69|2850.6|2850.6|0
1656083210000|2022-06-24 15:06:50|2850.28|2850.28|2850.1|2850.1|2850.28|2850.28|2850.1|2850.1|0
1656083220000|2022-06-24 15:07:00|2849.89|2849.89|2849.68|2849.68|2849.92|2849.92|2849.5|2849.5|0
1656083230000|2022-06-24 15:07:10|2849.74|2849.74|2849.53|2849.53|2849.74|2849.74|2849.22|2849.22|0
1656083240000|2022-06-24 15:07:20|2849.48|2849.48|2849.34|2849.34|2849.48|2849.48|2849.34|2849.34|0
1656083250000|2022-06-24 15:07:30|2849.19|2849.19|2849.22|2849.22|2849.22|2849.22|2849.19|2849.19|0
1656083260000|2022-06-24 15:07:40|2849.29|2849.29|2849.43|2849.43|2849.43|2849.43|2849.22|2849.22|0
1656083270000|2022-06-24 15:07:50|2849.5|2849.5|2849.6|2849.6|2849.6|2849.6|2849.5|2849.5|0
1656083280000|2022-06-24 15:08:00|2849.62|2849.62|2849.62|2849.62|2849.62|2849.62|2849.62|2849.62|0
1656083300000|2022-06-24 15:08:20|2849.5|2849.5|2849.57|2849.57|2849.57|2849.57|2849.5|2849.5|0
1656083310000|2022-06-24 15:08:30|2849.47|2849.47|2849.3|2849.3|2849.47|2849.47|2849.3|2849.3|0
1656083320000|2022-06-24 15:08:40|2849.47|2849.47|2849.64|2849.64|2849.64|2849.64|2849.47|2849.47|0
1656083330000|2022-06-24 15:08:50|2849.37|2849.37|2848.96|2848.96|2849.37|2849.37|2848.96|2848.96|0
1656083340000|2022-06-24 15:09:00|2848.87|2848.87|2848.91|2848.91|2849.05|2849.05|2848.87|2848.87|0
1656083350000|2022-06-24 15:09:10|2848.82|2848.82|2848.82|2848.82|2848.82|2848.82|2848.82|2848.82|0
1656083370000|2022-06-24 15:09:30|2848.61|2848.61|2848.71|2848.71|2848.71|2848.71|2848.61|2848.61|0
1656083380000|2022-06-24 15:09:40|2848.91|2848.91|2848.91|2848.91|2848.91|2848.91|2848.91|2848.91|0
1656083390000|2022-06-24 15:09:50|2848.97|2848.97|2849.06|2849.06|2849.06|2849.06|2848.97|2848.97|0
1656083400000|2022-06-24 15:10:00|2849.17|2849.17|2849.17|2849.17|2849.17|2849.17|2849.17|2849.17|0
1656083410000|2022-06-24 15:10:10|2849.09|2849.09|2848.76|2848.76|2849.09|2849.09|2848.76|2848.76|0
1656083430000|2022-06-24 15:10:30|2848.62|2848.62|2848.62|2848.62|2848.62|2848.62|2848.62|2848.62|0
1656083440000|2022-06-24 15:10:40|2848.72|2848.72|2848.83|2848.83|2848.83|2848.83|2848.36|2848.36|0
1656083450000|2022-06-24 15:10:50|2848.52|2848.52|2848.61|2848.61|2848.78|2848.78|2848.52|2848.52|0
1656083460000|2022-06-24 15:11:00|2848.57|2848.57|2848.5|2848.5|2848.57|2848.57|2848.5|2848.5|0
1656083470000|2022-06-24 15:11:10|2848.44|2848.44|2848.03|2848.03|2848.44|2848.44|2847.71|2847.71|0
1656083490000|2022-06-24 15:11:30|2847.86|2847.86|2848.03|2848.03|2848.03|2848.03|2847.86|2847.86|0
1656083510000|2022-06-24 15:11:50|2847.88|2847.88|2847.88|2847.88|2847.88|2847.88|2847.88|2847.88|0
1656083520000|2022-06-24 15:12:00|2848.05|2848.05|2848.05|2848.05|2848.05|2848.05|2847.88|2847.88|0
1656083530000|2022-06-24 15:12:10|2847.97|2847.97|2847.97|2847.97|2847.97|2847.97|2847.97|2847.97|0
1656083540000|2022-06-24 15:12:20|2847.84|2847.84|2847.75|2847.75|2847.84|2847.84|2847.75|2847.75|0
1656083560000|2022-06-24 15:12:40|2847.66|2847.66|2847.78|2847.78|2847.78|2847.78|2847.66|2847.66|0
1656083570000|2022-06-24 15:12:50|2847.47|2847.47|2848.03|2848.03|2848.1|2848.1|2847.47|2847.47|0
1656083580000|2022-06-24 15:13:00|2848.13|2848.13|2848.05|2848.05|2848.13|2848.13|2848.05|2848.05|0
1656083590000|2022-06-24 15:13:10|2848.01|2848.01|2847.91|2847.91|2848.01|2848.01|2847.91|2847.91|0
1656083600000|2022-06-24 15:13:20|2847.88|2847.88|2847.77|2847.77|2847.88|2847.88|2847.66|2847.66|0
1656083610000|2022-06-24 15:13:30|2847.67|2847.67|2847.88|2847.88|2847.88|2847.88|2847.25|2847.25|0
1656083620000|2022-06-24 15:13:40|2848.04|2848.04|2848.31|2848.31|2848.31|2848.31|2848.04|2848.04|0
1656083630000|2022-06-24 15:13:50|2848.38|2848.38|2848.47|2848.47|2848.47|2848.47|2848.38|2848.38|0
1656083640000|2022-06-24 15:14:00|2848.57|2848.57|2848.64|2848.64|2848.72|2848.72|2848.57|2848.57|0
1656083660000|2022-06-24 15:14:20|2848.58|2848.58|2848.43|2848.43|2848.58|2848.58|2848.43|2848.43|0
1656083670000|2022-06-24 15:14:30|2848.33|2848.33|2848.29|2848.29|2848.33|2848.33|2848.26|2848.26|0
1656083680000|2022-06-24 15:14:40|2848.2|2848.2|2848.23|2848.23|2848.27|2848.27|2848.2|2848.2|0
1656083690000|2022-06-24 15:14:50|2847.87|2847.87|2848.12|2848.12|2848.12|2848.12|2847.87|2847.87|0
1656083700000|2022-06-24 15:15:00|2848.05|2848.05|2848.22|2848.22|2848.22|2848.22|2847.98|2847.98|0
1656083710000|2022-06-24 15:15:10|2848.07|2848.07|2848.18|2848.18|2848.18|2848.18|2848.07|2848.07|0
1656083720000|2022-06-24 15:15:20|2848.09|2848.09|2847.98|2847.98|2848.09|2848.09|2847.98|2847.98|0
1656083740000|2022-06-24 15:15:40|2847.92|2847.92|2847.95|2847.95|2847.95|2847.95|2847.92|2847.92|0
1656083750000|2022-06-24 15:15:50|2848.02|2848.02|2847.97|2847.97|2848.12|2848.12|2847.97|2847.97|0
1656083760000|2022-06-24 15:16:00|2847.83|2847.83|2847.48|2847.48|2847.83|2847.83|2847.48|2847.48|0
1656083770000|2022-06-24 15:16:10|2847.16|2847.16|2847.11|2847.11|2847.16|2847.16|2847.11|2847.11|0
1656083780000|2022-06-24 15:16:20|2846.87|2846.87|2846.87|2846.87|2846.87|2846.87|2846.87|2846.87|0
1656083790000|2022-06-24 15:16:30|2846.72|2846.72|2846.84|2846.84|2846.84|2846.84|2846.55|2846.55|0
1656083800000|2022-06-24 15:16:40|2846.89|2846.89|2847.2|2847.2|2847.2|2847.2|2846.89|2846.89|0
1656083810000|2022-06-24 15:16:50|2847.29|2847.29|2846.78|2846.78|2847.39|2847.39|2846.78|2846.78|0
1656083820000|2022-06-24 15:17:00|2846.87|2846.87|2846.87|2846.87|2846.87|2846.87|2846.87|2846.87|0
1656083830000|2022-06-24 15:17:10|2846.9|2846.9|2846.7|2846.7|2846.95|2846.95|2846.7|2846.7|0
1656083840000|2022-06-24 15:17:20|2846.51|2846.51|2846.59|2846.59|2846.59|2846.59|2846.51|2846.51|0
1656083850000|2022-06-24 15:17:30|2845.9|2845.9|2846.14|2846.14|2846.14|2846.14|2845.7|2845.7|0
1656083860000|2022-06-24 15:17:40|2845.83|2845.83|2845.72|2845.72|2845.83|2845.83|2845.72|2845.72|0
1656083870000|2022-06-24 15:17:50|2845.88|2845.88|2845.88|2845.88|2845.88|2845.88|2845.88|2845.88|0
1656083880000|2022-06-24 15:18:00|2845.98|2845.98|2846.2|2846.2|2846.2|2846.2|2845.89|2845.89|0
1656083890000|2022-06-24 15:18:10|2846.35|2846.35|2846.28|2846.28|2846.35|2846.35|2846.28|2846.28|0
1656083900000|2022-06-24 15:18:20|2846.33|2846.33|2846.33|2846.33|2846.33|2846.33|2846.33|2846.33|0
1656083910000|2022-06-24 15:18:30|2846.41|2846.41|2846.37|2846.37|2846.41|2846.41|2846.37|2846.37|0
1656083920000|2022-06-24 15:18:40|2846.41|2846.41|2846.41|2846.41|2846.41|2846.41|2846.41|2846.41|0
1656083930000|2022-06-24 15:18:50|2846.74|2846.74|2846.63|2846.63|2846.74|2846.74|2846.63|2846.63|0
1656083940000|2022-06-24 15:19:00|2846.94|2846.94|2846.94|2846.94|2846.94|2846.94|2846.94|2846.94|0
1656083950000|2022-06-24 15:19:10|2847.02|2847.02|2847.04|2847.04|2847.08|2847.08|2847.02|2847.02|0
1656083960000|2022-06-24 15:19:20|2847.14|2847.14|2847.25|2847.25|2847.36|2847.36|2847.14|2847.14|0
1656083970000|2022-06-24 15:19:30|2847.32|2847.32|2847.43|2847.43|2847.43|2847.43|2847.32|2847.32|0
1656083980000|2022-06-24 15:19:40|2847.53|2847.53|2847.53|2847.53|2847.53|2847.53|2847.53|2847.53|0
1656083990000|2022-06-24 15:19:50|2847.21|2847.21|2847.21|2847.21|2847.21|2847.21|2847.21|2847.21|0
1656084000000|2022-06-24 15:20:00|2847.37|2847.37|2848.26|2848.26|2848.26|2848.26|2847.12|2847.12|0
1656084010000|2022-06-24 15:20:10|2848.33|2848.33|2848.56|2848.56|2848.56|2848.56|2848.33|2848.33|0
1656084020000|2022-06-24 15:20:20|2848.66|2848.66|2848.87|2848.87|2848.87|2848.87|2848.66|2848.66|0
1656084030000|2022-06-24 15:20:30|2849.04|2849.04|2849.04|2849.04|2849.04|2849.04|2848.96|2848.96|0
1656084040000|2022-06-24 15:20:40|2849.11|2849.11|2849.26|2849.26|2849.26|2849.26|2849.06|2849.06|0
1656084050000|2022-06-24 15:20:50|2849.21|2849.21|2849.16|2849.16|2849.21|2849.21|2849.16|2849.16|0
1656084060000|2022-06-24 15:21:00|2849.26|2849.26|2849.36|2849.36|2849.36|2849.36|2849.18|2849.18|0
1656084070000|2022-06-24 15:21:10|2849.45|2849.45|2848.79|2848.79|2849.45|2849.45|2848.79|2848.79|0
1656084080000|2022-06-24 15:21:20|2848.94|2848.94|2848.94|2848.94|2848.94|2848.94|2848.94|2848.94|0
1656084090000|2022-06-24 15:21:30|2848.9|2848.9|2848.86|2848.86|2848.97|2848.97|2848.86|2848.86|0
1656084100000|2022-06-24 15:21:40|2848.55|2848.55|2848.99|2848.99|2848.99|2848.99|2848.55|2848.55|0
1656084110000|2022-06-24 15:21:50|2849.07|2849.07|2849.07|2849.07|2849.07|2849.07|2848.99|2848.99|0
1656084120000|2022-06-24 15:22:00|2849.03|2849.03|2848.99|2848.99|2849.03|2849.03|2848.7|2848.7|0
1656084130000|2022-06-24 15:22:10|2849.06|2849.06|2849.13|2849.13|2849.13|2849.13|2848.75|2848.75|0
1656084140000|2022-06-24 15:22:20|2848.98|2848.98|2849.08|2849.08|2849.08|2849.08|2848.29|2848.29|0
1656084160000|2022-06-24 15:22:40|2849.16|2849.16|2849.14|2849.14|2849.16|2849.16|2849.06|2849.06|0
1656084170000|2022-06-24 15:22:50|2849.2|2849.2|2849.22|2849.22|2849.22|2849.22|2849.12|2849.12|0
1656084180000|2022-06-24 15:23:00|2848.89|2848.89|2849.26|2849.26|2849.33|2849.33|2848.89|2848.89|0
1656084190000|2022-06-24 15:23:10|2849.4|2849.4|2849.34|2849.34|2849.4|2849.4|2849.21|2849.21|0
1656084200000|2022-06-24 15:23:20|2849.01|2849.01|2849.46|2849.46|2849.46|2849.46|2849.01|2849.01|0
1656084210000|2022-06-24 15:23:30|2849.4|2849.4|2849.71|2849.71|2849.94|2849.94|2849.4|2849.4|0
1656084220000|2022-06-24 15:23:40|2850.04|2850.04|2850.28|2850.28|2850.35|2850.35|2850.04|2850.04|0
1656084230000|2022-06-24 15:23:50|2850.16|2850.16|2850.24|2850.24|2850.24|2850.24|2850.07|2850.07|0
1656084240000|2022-06-24 15:24:00|2850.14|2850.14|2850.32|2850.32|2850.32|2850.32|2850.14|2850.14|0
1656084250000|2022-06-24 15:24:10|2850.01|2850.01|2850.23|2850.23|2850.23|2850.23|2850.01|2850.01|0
1656084260000|2022-06-24 15:24:20|2849.92|2849.92|2850.23|2850.23|2850.47|2850.47|2849.92|2849.92|0
1656084270000|2022-06-24 15:24:30|2850.15|2850.15|2850.47|2850.47|2850.58|2850.58|2850.15|2850.15|0
1656084280000|2022-06-24 15:24:40|2850.16|2850.16|2850.47|2850.47|2850.47|2850.47|2850.16|2850.16|0
1656084290000|2022-06-24 15:24:50|2850.63|2850.63|2850.63|2850.63|2850.63|2850.63|2850.63|2850.63|0
1656084300000|2022-06-24 15:25:00|2850.42|2850.42|2850.05|2850.05|2850.53|2850.53|2849.74|2849.74|0
1656084310000|2022-06-24 15:25:10|2850.38|2850.38|2850.48|2850.48|2850.48|2850.48|2850.07|2850.07|0
1656084320000|2022-06-24 15:25:20|2850.16|2850.16|2850.44|2850.44|2850.44|2850.44|2850.11|2850.11|0
1656084330000|2022-06-24 15:25:30|2850.23|2850.23|2850.41|2850.41|2850.41|2850.41|2850|2850|0
1656084340000|2022-06-24 15:25:40|2850.45|2850.45|2850.45|2850.45|2850.45|2850.45|2850.12|2850.12|0
1656084350000|2022-06-24 15:25:50|2850.29|2850.29|2850.76|2850.76|2850.76|2850.76|2850.29|2850.29|0
1656084360000|2022-06-24 15:26:00|2850.96|2850.96|2850.94|2850.94|2850.96|2850.96|2850.89|2850.89|0
1656084370000|2022-06-24 15:26:10|2850.97|2850.97|2851.29|2851.29|2851.29|2851.29|2850.87|2850.87|0
1656084380000|2022-06-24 15:26:20|2851.33|2851.33|2851.33|2851.33|2851.33|2851.33|2851.12|2851.12|0
1656084390000|2022-06-24 15:26:30|2851.38|2851.38|2851.36|2851.36|2851.46|2851.46|2851.36|2851.36|0
1656084400000|2022-06-24 15:26:40|2851.05|2851.05|2851.38|2851.38|2851.4|2851.4|2850.92|2850.92|0
1656084410000|2022-06-24 15:26:50|2851.32|2851.32|2851.6|2851.6|2851.78|2851.78|2851.21|2851.21|0
1656084430000|2022-06-24 15:27:10|2851.42|2851.42|2851.6|2851.6|2851.6|2851.6|2851.42|2851.42|0
1656084440000|2022-06-24 15:27:20|2851.54|2851.54|2851.36|2851.36|2851.69|2851.69|2851.36|2851.36|0
1656084450000|2022-06-24 15:27:30|2851.05|2851.05|2852.11|2852.11|2852.11|2852.11|2851.05|2851.05|0
1656084460000|2022-06-24 15:27:40|2852.21|2852.21|2851.56|2851.56|2852.21|2852.21|2851.56|2851.56|0
1656084470000|2022-06-24 15:27:50|2851.87|2851.87|2852.23|2852.23|2852.56|2852.56|2851.8|2851.8|0
1656084480000|2022-06-24 15:28:00|2852.15|2852.15|2852.65|2852.65|2852.65|2852.65|2851.92|2851.92|0
1656084490000|2022-06-24 15:28:10|2852.49|2852.49|2852.38|2852.38|2852.49|2852.49|2852.28|2852.28|0
1656084500000|2022-06-24 15:28:20|2852.55|2852.55|2852.46|2852.46|2852.55|2852.55|2852.38|2852.38|0
1656084510000|2022-06-24 15:28:30|2852.78|2852.78|2852.29|2852.29|2853|2853|2852.29|2852.29|0
1656084520000|2022-06-24 15:28:40|2852.6|2852.6|2852.89|2852.89|2852.89|2852.89|2852.29|2852.29|0
1656084530000|2022-06-24 15:28:50|2852.58|2852.58|2852.86|2852.86|2852.86|2852.86|2852.38|2852.38|0
1656084540000|2022-06-24 15:29:00|2852.55|2852.55|2852.86|2852.86|2853.28|2853.28|2852.33|2852.33|0
1656084550000|2022-06-24 15:29:10|2853.18|2853.18|2853.24|2853.24|2853.51|2853.51|2852.96|2852.96|0
1656084560000|2022-06-24 15:29:20|2853.35|2853.35|2853.52|2853.52|2853.52|2853.52|2853.24|2853.24|0
1656084570000|2022-06-24 15:29:30|2853.45|2853.45|2853.98|2853.98|2854.03|2854.03|2853.25|2853.25|0
1656084580000|2022-06-24 15:29:40|2854.05|2854.05|2853.58|2853.58|2854.05|2854.05|2853.56|2853.56|0
1656084590000|2022-06-24 15:29:50|2853.37|2853.37|2852.17|2852.17|2853.37|2853.37|2851.96|2851.96|0
1656314100000|2022-06-27 07:15:00|2857|2857|2857|2857|2857.04|2857.04|2857|2857|0
1656314110000|2022-06-27 07:15:10|2856.93|2856.93|2856.89|2856.89|2856.93|2856.93|2856.89|2856.89|0
1656314120000|2022-06-27 07:15:20|2857.03|2857.03|2858.28|2858.28|2858.28|2858.28|2857.03|2857.03|0
1656314130000|2022-06-27 07:15:30|2858.13|2858.13|2857.72|2857.72|2858.33|2858.33|2857.72|2857.72|0
1656314140000|2022-06-27 07:15:40|2858.06|2858.06|2858.06|2858.06|2858.06|2858.06|2858.06|2858.06|0
1656314150000|2022-06-27 07:15:50|2858.68|2858.68|2858.68|2858.68|2858.68|2858.68|2858.68|2858.68|0
1656314160000|2022-06-27 07:16:00|2858.6|2858.6|2858.6|2858.6|2858.6|2858.6|2858.6|2858.6|0
1656314170000|2022-06-27 07:16:10|2858.69|2858.69|2858.78|2858.78|2858.78|2858.78|2858.69|2858.69|0
1656314200000|2022-06-27 07:16:40|2859.72|2859.72|2860.34|2860.34|2860.34|2860.34|2859.72|2859.72|0
1656314220000|2022-06-27 07:17:00|2860.45|2860.45|2861.06|2861.06|2861.06|2861.06|2860.45|2860.45|0
1656314230000|2022-06-27 07:17:10|2863.24|2863.24|2864.46|2864.46|2864.53|2864.53|2863.24|2863.24|0
1656314240000|2022-06-27 07:17:20|2864.8|2864.8|2865.74|2865.74|2865.74|2865.74|2864.8|2864.8|0
1656314250000|2022-06-27 07:17:30|2865.8|2865.8|2865.8|2865.8|2865.8|2865.8|2865.8|2865.8|0
1656314260000|2022-06-27 07:17:40|2865.71|2865.71|2866.19|2866.19|2866.19|2866.19|2865.52|2865.52|0
1656314270000|2022-06-27 07:17:50|2865.97|2865.97|2865.97|2865.97|2865.97|2865.97|2865.97|2865.97|0
1656314280000|2022-06-27 07:18:00|2866.11|2866.11|2865.01|2865.01|2866.11|2866.11|2864.9|2864.9|0
1656314290000|2022-06-27 07:18:10|2864.9|2864.9|2864.82|2864.82|2865.94|2865.94|2864.78|2864.78|0
1656314320000|2022-06-27 07:18:40|2864.62|2864.62|2864.62|2864.62|2864.62|2864.62|2864.62|2864.62|0
1656314330000|2022-06-27 07:18:50|2864.38|2864.38|2864.38|2864.38|2864.38|2864.38|2864.38|2864.38|0
1656314340000|2022-06-27 07:19:00|2864.01|2864.01|2863.2|2863.2|2864.01|2864.01|2863.2|2863.2|0
1656314350000|2022-06-27 07:19:10|2863.44|2863.44|2863.29|2863.29|2863.44|2863.44|2863.29|2863.29|0
1656314360000|2022-06-27 07:19:20|2863.52|2863.52|2863.52|2863.52|2863.52|2863.52|2863.52|2863.52|0
1656314370000|2022-06-27 07:19:30|2863.38|2863.38|2863.38|2863.38|2863.38|2863.38|2863.38|2863.38|0
1656314380000|2022-06-27 07:19:40|2863.51|2863.51|2863.51|2863.51|2863.51|2863.51|2863.51|2863.51|0
1656314390000|2022-06-27 07:19:50|2862.58|2862.58|2862.58|2862.58|2862.58|2862.58|2862.58|2862.58|0
1656314400000|2022-06-27 07:20:00|2862.41|2862.41|2862.41|2862.41|2862.41|2862.41|2862.41|2862.41|0
1656314410000|2022-06-27 07:20:10|2862.51|2862.51|2862.51|2862.51|2862.51|2862.51|2862.51|2862.51|0
1656314430000|2022-06-27 07:20:30|2862.65|2862.65|2862.65|2862.65|2862.65|2862.65|2862.65|2862.65|0
1656314440000|2022-06-27 07:20:40|2862.34|2862.34|2860.41|2860.41|2862.34|2862.34|2860.41|2860.41|0
1656314450000|2022-06-27 07:20:50|2860.19|2860.19|2860.19|2860.19|2860.19|2860.19|2860.19|2860.19|0
1656314460000|2022-06-27 07:21:00|2860.12|2860.12|2859.81|2859.81|2860.12|2860.12|2859.81|2859.81|0
1656314470000|2022-06-27 07:21:10|2859.5|2859.5|2859.34|2859.34|2859.5|2859.5|2859.34|2859.34|0
1656314480000|2022-06-27 07:21:20|2859.29|2859.29|2858.73|2858.73|2859.29|2859.29|2858.69|2858.69|0
1656314490000|2022-06-27 07:21:30|2858.58|2858.58|2858.58|2858.58|2858.58|2858.58|2858.58|2858.58|0
1656314520000|2022-06-27 07:22:00|2858.89|2858.89|2859.35|2859.35|2859.52|2859.52|2858.89|2858.89|0
1656314560000|2022-06-27 07:22:40|2859.98|2859.98|2860.33|2860.33|2860.33|2860.33|2859.98|2859.98|0
1656314570000|2022-06-27 07:22:50|2860.65|2860.65|2860.65|2860.65|2860.65|2860.65|2860.65|2860.65|0
1656314580000|2022-06-27 07:23:00|2861|2861|2861.56|2861.56|2861.56|2861.56|2861|2861|0
1656314590000|2022-06-27 07:23:10|2861.51|2861.51|2861.51|2861.51|2861.51|2861.51|2861.51|2861.51|0
1656314600000|2022-06-27 07:23:20|2861.94|2861.94|2862.06|2862.06|2862.06|2862.06|2861.94|2861.94|0
1656314620000|2022-06-27 07:23:40|2862.11|2862.11|2862.11|2862.11|2862.11|2862.11|2862.11|2862.11|0
1656314640000|2022-06-27 07:24:00|2861.7|2861.7|2861.7|2861.7|2861.7|2861.7|2861.7|2861.7|0
1656314660000|2022-06-27 07:24:20|2861.89|2861.89|2861.89|2861.89|2861.89|2861.89|2861.89|2861.89|0
1656314700000|2022-06-27 07:25:00|2862.2|2862.2|2862.2|2862.2|2862.2|2862.2|2862.2|2862.2|0
1656314720000|2022-06-27 07:25:20|2862.52|2862.52|2865.32|2865.32|2865.32|2865.32|2862.52|2862.52|0
1656314730000|2022-06-27 07:25:30|2865.38|2865.38|2865.55|2865.55|2865.58|2865.58|2865.38|2865.38|0
1656314740000|2022-06-27 07:25:40|2865.67|2865.67|2865.72|2865.72|2865.72|2865.72|2865.67|2865.67|0
1656314750000|2022-06-27 07:25:50|2865.67|2865.67|2865.67|2865.67|2865.67|2865.67|2865.67|2865.67|0
1656314760000|2022-06-27 07:26:00|2866.6|2866.6|2866.84|2866.84|2866.84|2866.84|2866.6|2866.6|0
1656314770000|2022-06-27 07:26:10|2866.79|2866.79|2866.79|2866.79|2866.79|2866.79|2866.79|2866.79|0
1656314780000|2022-06-27 07:26:20|2866.72|2866.72|2866.67|2866.67|2866.72|2866.72|2866.67|2866.67|0
1656314830000|2022-06-27 07:27:10|2866.52|2866.52|2866.52|2866.52|2866.52|2866.52|2866.52|2866.52|0
1656314840000|2022-06-27 07:27:20|2866.83|2866.83|2866.83|2866.83|2866.83|2866.83|2866.83|2866.83|0
1656314870000|2022-06-27 07:27:50|2867.77|2867.77|2867.77|2867.77|2867.77|2867.77|2867.77|2867.77|0
1656314880000|2022-06-27 07:28:00|2868.08|2868.08|2868.23|2868.23|2868.23|2868.23|2867.94|2867.94|0
1656314890000|2022-06-27 07:28:10|2868.54|2868.54|2867.91|2867.91|2868.54|2868.54|2867.91|2867.91|0
1656314900000|2022-06-27 07:28:20|2867.82|2867.82|2867.82|2867.82|2867.82|2867.82|2867.82|2867.82|0
1656314910000|2022-06-27 07:28:30|2867.88|2867.88|2868.2|2868.2|2868.2|2868.2|2867.88|2867.88|0
1656314930000|2022-06-27 07:28:50|2868.15|2868.15|2868.15|2868.15|2868.15|2868.15|2868.15|2868.15|0
1656314940000|2022-06-27 07:29:00|2868.07|2868.07|2866.7|2866.7|2868.25|2868.25|2866.49|2866.49|0
1656314950000|2022-06-27 07:29:10|2866.81|2866.81|2866.81|2866.81|2866.81|2866.81|2866.81|2866.81|0
1656314960000|2022-06-27 07:29:20|2866.58|2866.58|2866.58|2866.58|2866.58|2866.58|2866.58|2866.58|0
1656314970000|2022-06-27 07:29:30|2867.36|2867.36|2867.46|2867.46|2867.46|2867.46|2867.36|2867.36|0
1656314980000|2022-06-27 07:29:40|2867.39|2867.39|2867.72|2867.72|2867.72|2867.72|2867.39|2867.39|0
1656314990000|2022-06-27 07:29:50|2867.88|2867.88|2867.94|2867.94|2867.94|2867.94|2867.88|2867.88|0
1656315000000|2022-06-27 07:30:00|2867.7|2867.7|2867.7|2867.7|2867.7|2867.7|2867.7|2867.7|0
1656315010000|2022-06-27 07:30:10|2867.82|2867.82|2868.32|2868.32|2868.32|2868.32|2867.7|2867.7|0
1656315050000|2022-06-27 07:30:50|2868.56|2868.56|2868.73|2868.73|2868.78|2868.78|2868.56|2868.56|0
1656315070000|2022-06-27 07:31:10|2868.83|2868.83|2868.21|2868.21|2868.83|2868.83|2868.21|2868.21|0
1656315080000|2022-06-27 07:31:20|2868.11|2868.11|2868.11|2868.11|2868.11|2868.11|2868.11|2868.11|0
1656315090000|2022-06-27 07:31:30|2867.09|2867.09|2866.9|2866.9|2867.09|2867.09|2866.9|2866.9|0
1656315100000|2022-06-27 07:31:40|2866.73|2866.73|2866.4|2866.4|2866.73|2866.73|2866.4|2866.4|0
1656315110000|2022-06-27 07:31:50|2866.58|2866.58|2866.49|2866.49|2866.58|2866.58|2866.49|2866.49|0
1656315120000|2022-06-27 07:32:00|2866.36|2866.36|2865.86|2865.86|2866.36|2866.36|2865.86|2865.86|0
1656315130000|2022-06-27 07:32:10|2865.64|2865.64|2864.78|2864.78|2865.64|2865.64|2864.78|2864.78|0
1656315150000|2022-06-27 07:32:30|2864.7|2864.7|2864.7|2864.7|2864.7|2864.7|2864.7|2864.7|0
1656315180000|2022-06-27 07:33:00|2864.9|2864.9|2864.9|2864.9|2864.9|2864.9|2864.9|2864.9|0
1656315190000|2022-06-27 07:33:10|2864.58|2864.58|2864.58|2864.58|2864.58|2864.58|2864.58|2864.58|0
1656315210000|2022-06-27 07:33:30|2864.25|2864.25|2864.25|2864.25|2864.25|2864.25|2864.25|2864.25|0
1656315250000|2022-06-27 07:34:10|2863.71|2863.71|2863.71|2863.71|2863.71|2863.71|2863.71|2863.71|0
1656315260000|2022-06-27 07:34:20|2863.68|2863.68|2863.8|2863.8|2863.8|2863.8|2863.68|2863.68|0
1656315280000|2022-06-27 07:34:40|2864.02|2864.02|2864.33|2864.33|2864.33|2864.33|2864.02|2864.02|0
1656315290000|2022-06-27 07:34:50|2864.3|2864.3|2864.66|2864.66|2864.66|2864.66|2864.3|2864.3|0
1656315300000|2022-06-27 07:35:00|2864.77|2864.77|2865.81|2865.81|2865.81|2865.81|2864.77|2864.77|0
1656315310000|2022-06-27 07:35:10|2866.12|2866.12|2866.15|2866.15|2866.22|2866.22|2866.12|2866.12|0
1656315320000|2022-06-27 07:35:20|2866.1|2866.1|2866.32|2866.32|2866.32|2866.32|2866.1|2866.1|0
1656315330000|2022-06-27 07:35:30|2866.52|2866.52|2867.6|2867.6|2867.6|2867.6|2866.52|2866.52|0
1656315340000|2022-06-27 07:35:40|2867.44|2867.44|2867.44|2867.44|2867.44|2867.44|2867.44|2867.44|0
1656315350000|2022-06-27 07:35:50|2867.48|2867.48|2867.48|2867.48|2867.48|2867.48|2867.48|2867.48|0
1656315360000|2022-06-27 07:36:00|2867.4|2867.4|2867.1|2867.1|2867.4|2867.4|2867.1|2867.1|0
1656315370000|2022-06-27 07:36:10|2867.14|2867.14|2867.14|2867.14|2867.14|2867.14|2867.14|2867.14|0
1656315380000|2022-06-27 07:36:20|2866.97|2866.97|2867.14|2867.14|2867.14|2867.14|2866.97|2866.97|0
1656315390000|2022-06-27 07:36:30|2867.76|2867.76|2867.67|2867.67|2867.76|2867.76|2867.67|2867.67|0
1656315400000|2022-06-27 07:36:40|2867.71|2867.71|2867.71|2867.71|2867.71|2867.71|2867.71|2867.71|0
1656315410000|2022-06-27 07:36:50|2866.78|2866.78|2866.78|2866.78|2866.78|2866.78|2866.78|2866.78|0
1656315430000|2022-06-27 07:37:10|2867.16|2867.16|2867.16|2867.16|2867.16|2867.16|2867.16|2867.16|0
1656315450000|2022-06-27 07:37:30|2867.36|2867.36|2867.36|2867.36|2867.36|2867.36|2867.36|2867.36|0
1656315460000|2022-06-27 07:37:40|2867.32|2867.32|2867.17|2867.17|2867.32|2867.32|2867.17|2867.17|0
1656315470000|2022-06-27 07:37:50|2867.47|2867.47|2867.37|2867.37|2867.47|2867.47|2867.37|2867.37|0
1656315480000|2022-06-27 07:38:00|2867.43|2867.43|2867.54|2867.54|2867.54|2867.54|2867.43|2867.43|0
1656315490000|2022-06-27 07:38:10|2867.86|2867.86|2867.86|2867.86|2867.86|2867.86|2867.86|2867.86|0
1656315500000|2022-06-27 07:38:20|2867.92|2867.92|2868.55|2868.55|2868.55|2868.55|2867.92|2867.92|0
1656315530000|2022-06-27 07:38:50|2868.66|2868.66|2868.66|2868.66|2868.66|2868.66|2868.66|2868.66|0
1656315540000|2022-06-27 07:39:00|2868.58|2868.58|2868.28|2868.28|2868.58|2868.58|2868.28|2868.28|0
1656315550000|2022-06-27 07:39:10|2868.5|2868.5|2868.5|2868.5|2868.5|2868.5|2868.5|2868.5|0
1656315570000|2022-06-27 07:39:30|2868.2|2868.2|2868.2|2868.2|2868.2|2868.2|2868.2|2868.2|0
1656315580000|2022-06-27 07:39:40|2868.51|2868.51|2868.51|2868.51|2868.51|2868.51|2868.51|2868.51|0
1656315600000|2022-06-27 07:40:00|2868.73|2868.73|2868.62|2868.62|2868.73|2868.73|2868.62|2868.62|0
1656315610000|2022-06-27 07:40:10|2868.74|2868.74|2868.74|2868.74|2868.74|2868.74|2868.74|2868.74|0
1656315630000|2022-06-27 07:40:30|2868.5|2868.5|2868.29|2868.29|2868.5|2868.5|2868.29|2868.29|0
1656315640000|2022-06-27 07:40:40|2867.99|2867.99|2867.67|2867.67|2867.99|2867.99|2867.67|2867.67|0
1656315650000|2022-06-27 07:40:50|2867.79|2867.79|2867.79|2867.79|2867.79|2867.79|2867.79|2867.79|0
1656315660000|2022-06-27 07:41:00|2867.48|2867.48|2865.47|2865.47|2867.48|2867.48|2865.47|2865.47|0
1656315670000|2022-06-27 07:41:10|2865.69|2865.69|2865.35|2865.35|2865.69|2865.69|2865.35|2865.35|0
1656315680000|2022-06-27 07:41:20|2865.25|2865.25|2865.18|2865.18|2865.25|2865.25|2865.18|2865.18|0
1656315690000|2022-06-27 07:41:30|2865|2865|2865|2865|2865|2865|2865|2865|0
1656315770000|2022-06-27 07:42:50|2864.9|2864.9|2864.9|2864.9|2864.9|2864.9|2864.9|2864.9|0
1656315790000|2022-06-27 07:43:10|2864.84|2864.84|2864.84|2864.84|2864.84|2864.84|2864.84|2864.84|0
1656315800000|2022-06-27 07:43:20|2864.74|2864.74|2864.84|2864.84|2864.84|2864.84|2864.74|2864.74|0
1656315820000|2022-06-27 07:43:40|2864.72|2864.72|2864.72|2864.72|2864.72|2864.72|2864.72|2864.72|0
1656315830000|2022-06-27 07:43:50|2864.62|2864.62|2864.62|2864.62|2864.62|2864.62|2864.62|2864.62|0
1656315840000|2022-06-27 07:44:00|2864.49|2864.49|2864.45|2864.45|2864.56|2864.56|2864.45|2864.45|0
1656315880000|2022-06-27 07:44:40|2864.51|2864.51|2865.68|2865.68|2865.68|2865.68|2864.51|2864.51|0
1656315900000|2022-06-27 07:45:00|2865.92|2865.92|2867.74|2867.74|2867.74|2867.74|2865.92|2865.92|0
1656315910000|2022-06-27 07:45:10|2868.33|2868.33|2868.93|2868.93|2868.93|2868.93|2868.33|2868.33|0
1656315940000|2022-06-27 07:45:40|2869.25|2869.25|2869.25|2869.25|2869.25|2869.25|2869.25|2869.25|0
1656315970000|2022-06-27 07:46:10|2869.34|2869.34|2869.59|2869.59|2869.59|2869.59|2869.34|2869.34|0
1656315990000|2022-06-27 07:46:30|2869.79|2869.79|2869.79|2869.79|2869.79|2869.79|2869.79|2869.79|0
1656316010000|2022-06-27 07:46:50|2869.72|2869.72|2869.66|2869.66|2869.72|2869.72|2869.51|2869.51|0
1656316030000|2022-06-27 07:47:10|2869.59|2869.59|2869.59|2869.59|2869.59|2869.59|2869.59|2869.59|0
1656316040000|2022-06-27 07:47:20|2869.28|2869.28|2869.16|2869.16|2869.28|2869.28|2869.16|2869.16|0
1656316060000|2022-06-27 07:47:40|2869.01|2869.01|2869.01|2869.01|2869.01|2869.01|2869.01|2869.01|0
1656316070000|2022-06-27 07:47:50|2869.64|2869.64|2869.75|2869.75|2869.75|2869.75|2869.64|2869.64|0
1656316090000|2022-06-27 07:48:10|2869.9|2869.9|2869.9|2869.9|2869.9|2869.9|2869.9|2869.9|0
1656316100000|2022-06-27 07:48:20|2870.05|2870.05|2869.97|2869.97|2870.05|2870.05|2869.97|2869.97|0
1656316110000|2022-06-27 07:48:30|2870.03|2870.03|2870.22|2870.22|2870.22|2870.22|2870.03|2870.03|0
1656316130000|2022-06-27 07:48:50|2870.31|2870.31|2870.31|2870.31|2870.31|2870.31|2870.31|2870.31|0
1656316140000|2022-06-27 07:49:00|2870.25|2870.25|2870.52|2870.52|2870.59|2870.59|2870.15|2870.15|0
1656316150000|2022-06-27 07:49:10|2870.37|2870.37|2870.37|2870.37|2870.37|2870.37|2870.37|2870.37|0
1656316160000|2022-06-27 07:49:20|2870.3|2870.3|2870.18|2870.18|2870.4|2870.4|2870.18|2870.18|0
1656316170000|2022-06-27 07:49:30|2870.36|2870.36|2870.36|2870.36|2870.36|2870.36|2870.36|2870.36|0
1656316180000|2022-06-27 07:49:40|2870.26|2870.26|2870.21|2870.21|2870.26|2870.26|2870.21|2870.21|0
1656316190000|2022-06-27 07:49:50|2870.31|2870.31|2870.31|2870.31|2870.31|2870.31|2870.31|2870.31|0
1656316220000|2022-06-27 07:50:20|2870.64|2870.64|2871.08|2871.08|2871.08|2871.08|2870.64|2870.64|0
1656316230000|2022-06-27 07:50:30|2871.2|2871.2|2871.51|2871.51|2871.51|2871.51|2871.2|2871.2|0
1656316240000|2022-06-27 07:50:40|2871.64|2871.64|2871.57|2871.57|2871.72|2871.72|2871.57|2871.57|0
1656316250000|2022-06-27 07:50:50|2871.94|2871.94|2872.01|2872.01|2872.01|2872.01|2871.94|2871.94|0
1656316260000|2022-06-27 07:51:00|2871.7|2871.7|2871.62|2871.62|2871.7|2871.7|2871.53|2871.53|0
1656316270000|2022-06-27 07:51:10|2871.49|2871.49|2871.79|2871.79|2871.79|2871.79|2871.49|2871.49|0
1656316310000|2022-06-27 07:51:50|2871.94|2871.94|2872.12|2872.12|2872.12|2872.12|2871.94|2871.94|0
1656316340000|2022-06-27 07:52:20|2872.23|2872.23|2872.23|2872.23|2872.23|2872.23|2872.23|2872.23|0
1656316360000|2022-06-27 07:52:40|2872.36|2872.36|2872.36|2872.36|2872.36|2872.36|2872.36|2872.36|0
1656316370000|2022-06-27 07:52:50|2872.47|2872.47|2872.32|2872.32|2872.47|2872.47|2872.32|2872.32|0
1656316380000|2022-06-27 07:53:00|2872.18|2872.18|2872.14|2872.14|2872.18|2872.18|2872.14|2872.14|0
1656316390000|2022-06-27 07:53:10|2872.07|2872.07|2872.07|2872.07|2872.07|2872.07|2872.07|2872.07|0
1656316420000|2022-06-27 07:53:40|2872.02|2872.02|2872.02|2872.02|2872.07|2872.07|2872.02|2872.02|0
1656316430000|2022-06-27 07:53:50|2871.85|2871.85|2871.83|2871.83|2871.85|2871.85|2871.83|2871.83|0
1656316440000|2022-06-27 07:54:00|2873.15|2873.15|2874.12|2874.12|2874.12|2874.12|2873.15|2873.15|0
1656316450000|2022-06-27 07:54:10|2874.21|2874.21|2874.21|2874.21|2874.21|2874.21|2874.21|2874.21|0
1656316480000|2022-06-27 07:54:40|2874.26|2874.26|2874.26|2874.26|2874.26|2874.26|2874.26|2874.26|0
1656316510000|2022-06-27 07:55:10|2874.41|2874.41|2874.41|2874.41|2874.41|2874.41|2874.41|2874.41|0
1656316530000|2022-06-27 07:55:30|2874.56|2874.56|2874.64|2874.64|2874.64|2874.64|2874.56|2874.56|0
1656316540000|2022-06-27 07:55:40|2874.6|2874.6|2874.6|2874.6|2874.6|2874.6|2874.6|2874.6|0
1656316550000|2022-06-27 07:55:50|2874.64|2874.64|2874.64|2874.64|2874.64|2874.64|2874.64|2874.64|0
1656316580000|2022-06-27 07:56:20|2874.73|2874.73|2874.73|2874.73|2874.73|2874.73|2874.73|2874.73|0
1656316590000|2022-06-27 07:56:30|2874.69|2874.69|2874.69|2874.69|2874.69|2874.69|2874.69|2874.69|0
1656316600000|2022-06-27 07:56:40|2874.81|2874.81|2875.32|2875.32|2875.32|2875.32|2874.75|2874.75|0
1656316610000|2022-06-27 07:56:50|2875.22|2875.22|2876.03|2876.03|2876.03|2876.03|2875.22|2875.22|0
1656316640000|2022-06-27 07:57:20|2875.92|2875.92|2876.24|2876.24|2876.33|2876.33|2875.71|2875.71|0
1656316660000|2022-06-27 07:57:40|2876.18|2876.18|2876.18|2876.18|2876.18|2876.18|2876.18|2876.18|0
1656316680000|2022-06-27 07:58:00|2876.27|2876.27|2876.18|2876.18|2876.27|2876.27|2876.18|2876.18|0
1656316690000|2022-06-27 07:58:10|2876.06|2876.06|2876.47|2876.47|2876.47|2876.47|2876.06|2876.06|0
1656316700000|2022-06-27 07:58:20|2876.71|2876.71|2876.74|2876.74|2877.02|2877.02|2876.71|2876.71|0
1656316720000|2022-06-27 07:58:40|2876.6|2876.6|2876.6|2876.6|2876.6|2876.6|2876.6|2876.6|0
1656316740000|2022-06-27 07:59:00|2876.41|2876.41|2876.45|2876.45|2876.56|2876.56|2876.34|2876.34|0
1656316760000|2022-06-27 07:59:20|2876.39|2876.39|2876.39|2876.39|2876.39|2876.39|2876.39|2876.39|0
1656316770000|2022-06-27 07:59:30|2876.32|2876.32|2876.32|2876.32|2876.32|2876.32|2876.32|2876.32|0
1656316780000|2022-06-27 07:59:40|2875.7|2875.7|2875.7|2875.7|2875.7|2875.7|2875.7|2875.7|0
1656316790000|2022-06-27 07:59:50|2875.77|2875.77|2876.2|2876.2|2876.35|2876.35|2875.77|2875.77|0
1656316860000|2022-06-27 08:01:00|2876.83|2876.83|2876.83|2876.83|2876.83|2876.83|2876.83|2876.83|0
1656316870000|2022-06-27 08:01:10|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|0
1656316880000|2022-06-27 08:01:20|2876.77|2876.77|2876.77|2876.77|2876.77|2876.77|2876.77|2876.77|0
1656316890000|2022-06-27 08:01:30|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|0
1656316910000|2022-06-27 08:01:50|2876.74|2876.74|2876.37|2876.37|2876.74|2876.74|2876.37|2876.37|0
1656316920000|2022-06-27 08:02:00|2876.29|2876.29|2876.29|2876.29|2876.29|2876.29|2876.29|2876.29|0
1656316930000|2022-06-27 08:02:10|2876.2|2876.2|2876.15|2876.15|2876.21|2876.21|2876.15|2876.15|0
1656316940000|2022-06-27 08:02:20|2877.16|2877.16|2877.31|2877.31|2877.31|2877.31|2877.16|2877.16|0
1656316950000|2022-06-27 08:02:30|2877.36|2877.36|2877.36|2877.36|2877.36|2877.36|2877.36|2877.36|0
1656316970000|2022-06-27 08:02:50|2877.4|2877.4|2877.4|2877.4|2877.4|2877.4|2877.4|2877.4|0
1656316980000|2022-06-27 08:03:00|2877.08|2877.08|2876.87|2876.87|2877.08|2877.08|2876.82|2876.82|0
1656316990000|2022-06-27 08:03:10|2876.97|2876.97|2877.06|2877.06|2877.06|2877.06|2876.97|2876.97|0
1656317000000|2022-06-27 08:03:20|2877.16|2877.16|2877.11|2877.11|2877.16|2877.16|2877.11|2877.11|0
1656317010000|2022-06-27 08:03:30|2877.22|2877.22|2877.04|2877.04|2877.22|2877.22|2876.93|2876.93|0
1656317020000|2022-06-27 08:03:40|2876.96|2876.96|2877.25|2877.25|2877.25|2877.25|2876.7|2876.7|0
1656317030000|2022-06-27 08:03:50|2877.45|2877.45|2877.35|2877.35|2877.45|2877.45|2877.35|2877.35|0
1656317040000|2022-06-27 08:04:00|2877.05|2877.05|2876.85|2876.85|2877.15|2877.15|2876.85|2876.85|0
1656317050000|2022-06-27 08:04:10|2876.81|2876.81|2876.67|2876.67|2876.81|2876.81|2876.67|2876.67|0
1656317060000|2022-06-27 08:04:20|2876.36|2876.36|2876.25|2876.25|2876.36|2876.36|2876.25|2876.25|0
1656317070000|2022-06-27 08:04:30|2876.2|2876.2|2876.2|2876.2|2876.2|2876.2|2876.2|2876.2|0
1656317080000|2022-06-27 08:04:40|2876.51|2876.51|2876.61|2876.61|2876.61|2876.61|2876.51|2876.51|0
1656317090000|2022-06-27 08:04:50|2876.92|2876.92|2876.92|2876.92|2876.92|2876.92|2876.92|2876.92|0
1656317110000|2022-06-27 08:05:10|2877.05|2877.05|2877.05|2877.05|2877.05|2877.05|2877.05|2877.05|0
1656317120000|2022-06-27 08:05:20|2877.14|2877.14|2878.27|2878.27|2878.27|2878.27|2877.14|2877.14|0
1656317130000|2022-06-27 08:05:30|2877.96|2877.96|2877.89|2877.89|2878|2878|2877.89|2877.89|0
1656317140000|2022-06-27 08:05:40|2877.84|2877.84|2877.76|2877.76|2877.84|2877.84|2877.76|2877.76|0
1656317180000|2022-06-27 08:06:20|2877.45|2877.45|2877.26|2877.26|2877.45|2877.45|2877.26|2877.26|0
1656317190000|2022-06-27 08:06:30|2877.35|2877.35|2877.42|2877.42|2877.42|2877.42|2877.35|2877.35|0
1656317200000|2022-06-27 08:06:40|2877.54|2877.54|2877.54|2877.54|2877.54|2877.54|2877.54|2877.54|0
1656317220000|2022-06-27 08:07:00|2877.75|2877.75|2877.75|2877.75|2877.75|2877.75|2877.75|2877.75|0
1656317230000|2022-06-27 08:07:10|2877.95|2877.95|2878.04|2878.04|2878.04|2878.04|2877.95|2877.95|0
1656317250000|2022-06-27 08:07:30|2878.15|2878.15|2878.46|2878.46|2878.46|2878.46|2878.15|2878.15|0
1656317260000|2022-06-27 08:07:40|2878.79|2878.79|2878.82|2878.82|2878.91|2878.91|2878.63|2878.63|0
1656317280000|2022-06-27 08:08:00|2878.91|2878.91|2878.91|2878.91|2878.91|2878.91|2878.91|2878.91|0
1656317290000|2022-06-27 08:08:10|2879.13|2879.13|2879.05|2879.05|2879.13|2879.13|2879.05|2879.05|0
1656317300000|2022-06-27 08:08:20|2879.12|2879.12|2879.03|2879.03|2879.12|2879.12|2879.03|2879.03|0
1656317340000|2022-06-27 08:09:00|2878.95|2878.95|2879.05|2879.05|2879.05|2879.05|2878.95|2878.95|0
1656317350000|2022-06-27 08:09:10|2877.86|2877.86|2877.88|2877.88|2877.88|2877.88|2877.86|2877.86|0
1656317410000|2022-06-27 08:10:10|2877.82|2877.82|2877.3|2877.3|2877.82|2877.82|2877.3|2877.3|0
1656317420000|2022-06-27 08:10:20|2877.23|2877.23|2877.23|2877.23|2877.23|2877.23|2877.23|2877.23|0
1656317430000|2022-06-27 08:10:30|2877.13|2877.13|2876.99|2876.99|2877.13|2877.13|2876.99|2876.99|0
1656317440000|2022-06-27 08:10:40|2876.9|2876.9|2876.9|2876.9|2876.9|2876.9|2876.9|2876.9|0
1656317450000|2022-06-27 08:10:50|2876.87|2876.87|2876.87|2876.87|2876.87|2876.87|2876.87|2876.87|0
1656317460000|2022-06-27 08:11:00|2876.67|2876.67|2876.45|2876.45|2876.67|2876.67|2876.45|2876.45|0
1656317470000|2022-06-27 08:11:10|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|0
1656317510000|2022-06-27 08:11:50|2876.49|2876.49|2876.49|2876.49|2876.49|2876.49|2876.49|2876.49|0
1656317520000|2022-06-27 08:12:00|2876.18|2876.18|2876.18|2876.18|2876.18|2876.18|2876.18|2876.18|0
1656317530000|2022-06-27 08:12:10|2876.07|2876.07|2876.07|2876.07|2876.07|2876.07|2876.07|2876.07|0
1656317540000|2022-06-27 08:12:20|2876|2876|2875.5|2875.5|2876|2876|2875.5|2875.5|0
1656317550000|2022-06-27 08:12:30|2875.42|2875.42|2875.42|2875.42|2875.42|2875.42|2875.42|2875.42|0
1656317570000|2022-06-27 08:12:50|2875.35|2875.35|2874.94|2874.94|2875.35|2875.35|2874.94|2874.94|0
1656317580000|2022-06-27 08:13:00|2874.76|2874.76|2874.72|2874.72|2874.76|2874.76|2874.72|2874.72|0
1656317590000|2022-06-27 08:13:10|2874.68|2874.68|2874.68|2874.68|2874.68|2874.68|2874.68|2874.68|0
1656317610000|2022-06-27 08:13:30|2875|2875|2875|2875|2875|2875|2875|2875|0
1656317630000|2022-06-27 08:13:50|2875.02|2875.02|2875.02|2875.02|2875.02|2875.02|2875.02|2875.02|0
1656317640000|2022-06-27 08:14:00|2875.06|2875.06|2874.87|2874.87|2875.06|2875.06|2874.83|2874.83|0
1656317670000|2022-06-27 08:14:30|2875.18|2875.18|2875.18|2875.18|2875.18|2875.18|2875.18|2875.18|0
1656317680000|2022-06-27 08:14:40|2875.22|2875.22|2875.22|2875.22|2875.22|2875.22|2875.22|2875.22|0
1656317710000|2022-06-27 08:15:10|2874.95|2874.95|2874.95|2874.95|2874.95|2874.95|2874.95|2874.95|0
1656317720000|2022-06-27 08:15:20|2874.86|2874.86|2874.75|2874.75|2874.86|2874.86|2874.75|2874.75|0
1656317730000|2022-06-27 08:15:30|2874.69|2874.69|2874.69|2874.69|2874.69|2874.69|2874.69|2874.69|0
1656317750000|2022-06-27 08:15:50|2874.8|2874.8|2874.8|2874.8|2874.8|2874.8|2874.8|2874.8|0
1656317770000|2022-06-27 08:16:10|2874.94|2874.94|2874.94|2874.94|2874.94|2874.94|2874.94|2874.94|0
1656317780000|2022-06-27 08:16:20|2874.89|2874.89|2875.06|2875.06|2875.06|2875.06|2874.89|2874.89|0
1656317790000|2022-06-27 08:16:30|2875.11|2875.11|2875.11|2875.11|2875.11|2875.11|2875.11|2875.11|0
1656317810000|2022-06-27 08:16:50|2875.14|2875.14|2875.14|2875.14|2875.14|2875.14|2875.14|2875.14|0
1656317820000|2022-06-27 08:17:00|2875.05|2875.05|2875.05|2875.05|2875.05|2875.05|2875.05|2875.05|0
1656317850000|2022-06-27 08:17:30|2874.88|2874.88|2874.88|2874.88|2874.88|2874.88|2874.88|2874.88|0
1656317860000|2022-06-27 08:17:40|2874.56|2874.56|2874.56|2874.56|2874.56|2874.56|2874.56|2874.56|0
1656317890000|2022-06-27 08:18:10|2874.88|2874.88|2874.88|2874.88|2874.88|2874.88|2874.88|2874.88|0
1656317910000|2022-06-27 08:18:30|2874.78|2874.78|2874.78|2874.78|2874.78|2874.78|2874.78|2874.78|0
1656317940000|2022-06-27 08:19:00|2874.85|2874.85|2874.75|2874.75|2874.85|2874.85|2874.75|2874.75|0
1656317950000|2022-06-27 08:19:10|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|0
1656317960000|2022-06-27 08:19:20|2874.33|2874.33|2874.48|2874.48|2874.48|2874.48|2874.33|2874.33|0
1656317990000|2022-06-27 08:19:50|2874.38|2874.38|2874.38|2874.38|2874.38|2874.38|2874.38|2874.38|0
1656318000000|2022-06-27 08:20:00|2874.53|2874.53|2874.53|2874.53|2874.53|2874.53|2874.53|2874.53|0
1656318020000|2022-06-27 08:20:20|2874.21|2874.21|2874.5|2874.5|2874.5|2874.5|2874.21|2874.21|0
1656318030000|2022-06-27 08:20:30|2874.54|2874.54|2874.22|2874.22|2874.58|2874.58|2874.22|2874.22|0
1656318040000|2022-06-27 08:20:40|2874.51|2874.51|2874.44|2874.44|2874.51|2874.51|2874.44|2874.44|0
1656318050000|2022-06-27 08:20:50|2874.51|2874.51|2874.51|2874.51|2874.51|2874.51|2874.51|2874.51|0
1656318060000|2022-06-27 08:21:00|2874.39|2874.39|2874.39|2874.39|2874.39|2874.39|2874.39|2874.39|0
1656318090000|2022-06-27 08:21:30|2874.07|2874.07|2874.07|2874.07|2874.07|2874.07|2874.07|2874.07|0
1656318110000|2022-06-27 08:21:50|2874.25|2874.25|2874.25|2874.25|2874.25|2874.25|2874.25|2874.25|0
1656318120000|2022-06-27 08:22:00|2874.3|2874.3|2874.3|2874.3|2874.3|2874.3|2874.3|2874.3|0
1656318130000|2022-06-27 08:22:10|2874.61|2874.61|2874.81|2874.81|2874.81|2874.81|2874.61|2874.61|0
1656318140000|2022-06-27 08:22:20|2874.89|2874.89|2874.89|2874.89|2874.89|2874.89|2874.89|2874.89|0
1656318150000|2022-06-27 08:22:30|2875.01|2875.01|2875.01|2875.01|2875.01|2875.01|2875.01|2875.01|0
1656318160000|2022-06-27 08:22:40|2876.03|2876.03|2876.49|2876.49|2876.81|2876.81|2876.03|2876.03|0
1656318170000|2022-06-27 08:22:50|2876.6|2876.6|2876.55|2876.55|2876.62|2876.62|2876.48|2876.48|0
1656318210000|2022-06-27 08:23:30|2876.49|2876.49|2876.48|2876.48|2876.49|2876.49|2876.41|2876.41|0
1656318220000|2022-06-27 08:23:40|2876.44|2876.44|2876.48|2876.48|2876.48|2876.48|2876.44|2876.44|0
1656318240000|2022-06-27 08:24:00|2876.44|2876.44|2876.44|2876.44|2876.44|2876.44|2876.44|2876.44|0
1656318250000|2022-06-27 08:24:10|2876.27|2876.27|2876.27|2876.27|2876.27|2876.27|2876.27|2876.27|0
1656318260000|2022-06-27 08:24:20|2876.22|2876.22|2875.72|2875.72|2876.22|2876.22|2875.72|2875.72|0
1656318280000|2022-06-27 08:24:40|2875.82|2875.82|2875.82|2875.82|2875.82|2875.82|2875.82|2875.82|0
1656318290000|2022-06-27 08:24:50|2876.1|2876.1|2875.61|2875.61|2876.1|2876.1|2875.61|2875.61|0
1656318300000|2022-06-27 08:25:00|2875.4|2875.4|2875.4|2875.4|2875.4|2875.4|2875.4|2875.4|0
1656318310000|2022-06-27 08:25:10|2875.35|2875.35|2875.4|2875.4|2875.4|2875.4|2875.35|2875.35|0
1656318340000|2022-06-27 08:25:40|2875.33|2875.33|2875.26|2875.26|2875.41|2875.41|2875.26|2875.26|0
1656318350000|2022-06-27 08:25:50|2875.19|2875.19|2875.33|2875.33|2875.33|2875.33|2875.09|2875.09|0
1656318360000|2022-06-27 08:26:00|2875.68|2875.68|2876.15|2876.15|2876.15|2876.15|2875.68|2875.68|0
1656318370000|2022-06-27 08:26:10|2876.06|2876.06|2876.06|2876.06|2876.06|2876.06|2876.06|2876.06|0
1656318380000|2022-06-27 08:26:20|2876.01|2876.01|2875.94|2875.94|2876.01|2876.01|2875.94|2875.94|0
1656318410000|2022-06-27 08:26:50|2876.12|2876.12|2876.9|2876.9|2876.95|2876.95|2876.12|2876.12|0
1656318420000|2022-06-27 08:27:00|2876.95|2876.95|2877.19|2877.19|2877.19|2877.19|2876.95|2876.95|0
1656318440000|2022-06-27 08:27:20|2877.02|2877.02|2876.93|2876.93|2877.02|2877.02|2876.76|2876.76|0
1656318450000|2022-06-27 08:27:30|2876.83|2876.83|2876.79|2876.79|2876.83|2876.83|2876.79|2876.79|0
1656318470000|2022-06-27 08:27:50|2876.84|2876.84|2876.84|2876.84|2876.84|2876.84|2876.84|2876.84|0
1656318490000|2022-06-27 08:28:10|2876.55|2876.55|2876.55|2876.55|2876.55|2876.55|2876.55|2876.55|0
1656318500000|2022-06-27 08:28:20|2876.86|2876.86|2876.86|2876.86|2876.86|2876.86|2876.86|2876.86|0
1656318520000|2022-06-27 08:28:40|2876.94|2876.94|2876.94|2876.94|2876.94|2876.94|2876.94|2876.94|0
1656318530000|2022-06-27 08:28:50|2876.86|2876.86|2876.04|2876.04|2876.86|2876.86|2876.04|2876.04|0
1656318540000|2022-06-27 08:29:00|2875.95|2875.95|2875.95|2875.95|2875.95|2875.95|2875.95|2875.95|0
1656318550000|2022-06-27 08:29:10|2876.17|2876.17|2875.99|2875.99|2876.17|2876.17|2875.81|2875.81|0
1656318560000|2022-06-27 08:29:20|2875.84|2875.84|2875.84|2875.84|2875.84|2875.84|2875.84|2875.84|0
1656318580000|2022-06-27 08:29:40|2875.74|2875.74|2875.74|2875.74|2875.74|2875.74|2875.74|2875.74|0
1656318590000|2022-06-27 08:29:50|2875.43|2875.43|2875.74|2875.74|2875.74|2875.74|2875.34|2875.34|0
1656318630000|2022-06-27 08:30:30|2874.2|2874.2|2873.67|2873.67|2874.2|2874.2|2873.67|2873.67|0
1656318640000|2022-06-27 08:30:40|2872.73|2872.73|2872.89|2872.89|2872.97|2872.97|2872.66|2872.66|0
1656318650000|2022-06-27 08:30:50|2872.98|2872.98|2873.23|2873.23|2873.23|2873.23|2872.98|2872.98|0
1656318660000|2022-06-27 08:31:00|2872.94|2872.94|2872.85|2872.85|2872.94|2872.94|2872.85|2872.85|0
1656318670000|2022-06-27 08:31:10|2872.68|2872.68|2873|2873|2873|2873|2872.68|2872.68|0
1656318680000|2022-06-27 08:31:20|2872.9|2872.9|2872.9|2872.9|2872.9|2872.9|2872.9|2872.9|0
1656318700000|2022-06-27 08:31:40|2872.28|2872.28|2872.28|2872.28|2872.28|2872.28|2872.28|2872.28|0
1656318710000|2022-06-27 08:31:50|2872.18|2872.18|2872.18|2872.18|2872.18|2872.18|2872.18|2872.18|0
1656318730000|2022-06-27 08:32:10|2872.02|2872.02|2872.71|2872.71|2872.71|2872.71|2872.02|2872.02|0
1656318780000|2022-06-27 08:33:00|2872.81|2872.81|2872.61|2872.61|2872.81|2872.81|2872.61|2872.61|0
1656318790000|2022-06-27 08:33:10|2872.29|2872.29|2872.2|2872.2|2872.29|2872.29|2871.89|2871.89|0
1656318840000|2022-06-27 08:34:00|2872.91|2872.91|2873.2|2873.2|2873.2|2873.2|2872.91|2872.91|0
1656318860000|2022-06-27 08:34:20|2873.01|2873.01|2872.95|2872.95|2873.01|2873.01|2872.95|2872.95|0
1656318870000|2022-06-27 08:34:30|2873.14|2873.14|2873.09|2873.09|2873.14|2873.14|2873.09|2873.09|0
1656318890000|2022-06-27 08:34:50|2872.89|2872.89|2872.89|2872.89|2872.89|2872.89|2872.89|2872.89|0
1656318920000|2022-06-27 08:35:20|2872.75|2872.75|2872.75|2872.75|2872.75|2872.75|2872.75|2872.75|0
1656318930000|2022-06-27 08:35:30|2873.37|2873.37|2873.83|2873.83|2873.83|2873.83|2873.37|2873.37|0
1656318950000|2022-06-27 08:35:50|2873.54|2873.54|2873.62|2873.62|2873.62|2873.62|2873.54|2873.54|0
1656318970000|2022-06-27 08:36:10|2873.54|2873.54|2873.54|2873.54|2873.54|2873.54|2873.54|2873.54|0
1656318980000|2022-06-27 08:36:20|2873.61|2873.61|2872.79|2872.79|2873.61|2873.61|2872.79|2872.79|0
1656318990000|2022-06-27 08:36:30|2872.72|2872.72|2872.79|2872.79|2872.79|2872.79|2872.72|2872.72|0
1656319000000|2022-06-27 08:36:40|2872.82|2872.82|2872.82|2872.82|2872.82|2872.82|2872.82|2872.82|0
1656319060000|2022-06-27 08:37:40|2872.19|2872.19|2872.19|2872.19|2872.19|2872.19|2872.19|2872.19|0
1656319080000|2022-06-27 08:38:00|2872.27|2872.27|2872.27|2872.27|2872.27|2872.27|2872.27|2872.27|0
1656319110000|2022-06-27 08:38:30|2872.34|2872.34|2871.81|2871.81|2872.34|2872.34|2871.81|2871.81|0
1656319120000|2022-06-27 08:38:40|2871.9|2871.9|2871.57|2871.57|2871.9|2871.9|2871.57|2871.57|0
1656319150000|2022-06-27 08:39:10|2871.46|2871.46|2871.46|2871.46|2871.46|2871.46|2871.46|2871.46|0
1656319160000|2022-06-27 08:39:20|2871.35|2871.35|2871.22|2871.22|2871.35|2871.35|2871.22|2871.22|0
1656319170000|2022-06-27 08:39:30|2871.16|2871.16|2871.16|2871.16|2871.16|2871.16|2871.16|2871.16|0
1656319180000|2022-06-27 08:39:40|2871.03|2871.03|2870.88|2870.88|2871.03|2871.03|2870.88|2870.88|0
1656319190000|2022-06-27 08:39:50|2869.64|2869.64|2869.54|2869.54|2869.64|2869.64|2869.54|2869.54|0
1656319200000|2022-06-27 08:40:00|2869.42|2869.42|2869.8|2869.8|2869.8|2869.8|2869.42|2869.42|0
1656319240000|2022-06-27 08:40:40|2869.71|2869.71|2869.71|2869.71|2869.71|2869.71|2869.71|2869.71|0
1656319260000|2022-06-27 08:41:00|2870.08|2870.08|2870.08|2870.08|2870.08|2870.08|2870.08|2870.08|0
1656319270000|2022-06-27 08:41:10|2869.85|2869.85|2869.78|2869.78|2869.85|2869.85|2869.78|2869.78|0
1656319280000|2022-06-27 08:41:20|2869.68|2869.68|2869.37|2869.37|2869.68|2869.68|2869.37|2869.37|0
1656319290000|2022-06-27 08:41:30|2869.03|2869.03|2869.03|2869.03|2869.03|2869.03|2869.03|2869.03|0
1656319300000|2022-06-27 08:41:40|2868.92|2868.92|2868.92|2868.92|2868.92|2868.92|2868.92|2868.92|0
1656319310000|2022-06-27 08:41:50|2868.75|2868.75|2868.75|2868.75|2868.75|2868.75|2868.75|2868.75|0
1656319320000|2022-06-27 08:42:00|2868.63|2868.63|2868.51|2868.51|2868.63|2868.63|2868.48|2868.48|0
1656319330000|2022-06-27 08:42:10|2868.46|2868.46|2868.42|2868.42|2868.46|2868.46|2868.24|2868.24|0
1656319340000|2022-06-27 08:42:20|2868.25|2868.25|2868.25|2868.25|2868.25|2868.25|2868.25|2868.25|0
1656319350000|2022-06-27 08:42:30|2868.35|2868.35|2868.5|2868.5|2868.5|2868.5|2868.35|2868.35|0
1656319360000|2022-06-27 08:42:40|2868.42|2868.42|2868.42|2868.42|2868.42|2868.42|2868.42|2868.42|0
1656319380000|2022-06-27 08:43:00|2868.52|2868.52|2868.52|2868.52|2868.52|2868.52|2868.52|2868.52|0
1656319390000|2022-06-27 08:43:10|2868.41|2868.41|2868.41|2868.41|2868.41|2868.41|2868.41|2868.41|0
1656319420000|2022-06-27 08:43:40|2868.51|2868.51|2868.51|2868.51|2868.51|2868.51|2868.51|2868.51|0
1656319430000|2022-06-27 08:43:50|2868.46|2868.46|2868.46|2868.46|2868.46|2868.46|2868.46|2868.46|0
1656319440000|2022-06-27 08:44:00|2868.56|2868.56|2868.56|2868.56|2868.56|2868.56|2868.56|2868.56|0
1656319450000|2022-06-27 08:44:10|2868.49|2868.49|2868.49|2868.49|2868.68|2868.68|2868.49|2868.49|0
1656319470000|2022-06-27 08:44:30|2868.58|2868.58|2868.58|2868.58|2868.58|2868.58|2868.58|2868.58|0
1656319490000|2022-06-27 08:44:50|2868.54|2868.54|2868.56|2868.56|2868.56|2868.56|2868.54|2868.54|0
1656319510000|2022-06-27 08:45:10|2868.51|2868.51|2868.56|2868.56|2868.56|2868.56|2868.51|2868.51|0
1656319530000|2022-06-27 08:45:30|2868.62|2868.62|2868.62|2868.62|2868.62|2868.62|2868.62|2868.62|0
1656319560000|2022-06-27 08:46:00|2868.58|2868.58|2868.58|2868.58|2868.58|2868.58|2868.58|2868.58|0
1656319570000|2022-06-27 08:46:10|2868.67|2868.67|2868.67|2868.67|2868.67|2868.67|2868.67|2868.67|0
1656319580000|2022-06-27 08:46:20|2868.6|2868.6|2868.45|2868.45|2868.6|2868.6|2868.45|2868.45|0
1656319600000|2022-06-27 08:46:40|2868.09|2868.09|2867.94|2867.94|2868.09|2868.09|2867.94|2867.94|0
1656319610000|2022-06-27 08:46:50|2868|2868|2868|2868|2868|2868|2868|2868|0
1656319620000|2022-06-27 08:47:00|2867.95|2867.95|2867.79|2867.79|2867.95|2867.95|2867.79|2867.79|0
1656319630000|2022-06-27 08:47:10|2867.86|2867.86|2867.86|2867.86|2867.86|2867.86|2867.86|2867.86|0
1656319640000|2022-06-27 08:47:20|2867.89|2867.89|2867.89|2867.89|2867.89|2867.89|2867.89|2867.89|0
1656319650000|2022-06-27 08:47:30|2867.79|2867.79|2867.79|2867.79|2867.79|2867.79|2867.79|2867.79|0
1656319660000|2022-06-27 08:47:40|2867.7|2867.7|2867.7|2867.7|2867.7|2867.7|2867.7|2867.7|0
1656319680000|2022-06-27 08:48:00|2867.8|2867.8|2868.11|2868.11|2868.11|2868.11|2867.8|2867.8|0
1656319690000|2022-06-27 08:48:10|2868.03|2868.03|2868.03|2868.03|2868.03|2868.03|2868.03|2868.03|0
1656319700000|2022-06-27 08:48:20|2867.91|2867.91|2868.03|2868.03|2868.03|2868.03|2867.91|2867.91|0
1656319710000|2022-06-27 08:48:30|2867.91|2867.91|2867.84|2867.84|2867.91|2867.91|2867.84|2867.84|0
1656319740000|2022-06-27 08:49:00|2867.57|2867.57|2867.57|2867.57|2867.57|2867.57|2867.48|2867.48|0
1656319750000|2022-06-27 08:49:10|2867.26|2867.26|2866.76|2866.76|2867.26|2867.26|2866.76|2866.76|0
1656319770000|2022-06-27 08:49:30|2866.43|2866.43|2866.33|2866.33|2866.43|2866.43|2866.33|2866.33|0
1656319800000|2022-06-27 08:50:00|2866.23|2866.23|2866.33|2866.33|2866.33|2866.33|2866.23|2866.23|0
1656319820000|2022-06-27 08:50:20|2866.22|2866.22|2866.22|2866.22|2866.22|2866.22|2866.22|2866.22|0
1656319830000|2022-06-27 08:50:30|2866.28|2866.28|2866.11|2866.11|2866.45|2866.45|2866.11|2866.11|0
1656319840000|2022-06-27 08:50:40|2865.47|2865.47|2865.47|2865.47|2865.47|2865.47|2865.47|2865.47|0
1656319870000|2022-06-27 08:51:10|2865.43|2865.43|2865.43|2865.43|2865.43|2865.43|2865.43|2865.43|0
1656319900000|2022-06-27 08:51:40|2864.8|2864.8|2864.8|2864.8|2864.8|2864.8|2864.8|2864.8|0
1656319910000|2022-06-27 08:51:50|2864.52|2864.52|2864.66|2864.66|2864.66|2864.66|2864.52|2864.52|0
1656319920000|2022-06-27 08:52:00|2864.5|2864.5|2864.54|2864.54|2864.54|2864.54|2864.5|2864.5|0
1656319940000|2022-06-27 08:52:20|2864.5|2864.5|2864.54|2864.54|2864.54|2864.54|2864.5|2864.5|0
1656319960000|2022-06-27 08:52:40|2864.22|2864.22|2864.22|2864.22|2864.22|2864.22|2864.22|2864.22|0
1656319970000|2022-06-27 08:52:50|2864.54|2864.54|2864.54|2864.54|2864.54|2864.54|2864.54|2864.54|0
1656319990000|2022-06-27 08:53:10|2864.59|2864.59|2864.59|2864.59|2864.59|2864.59|2864.59|2864.59|0
1656320020000|2022-06-27 08:53:40|2864.42|2864.42|2864.52|2864.52|2864.52|2864.52|2864.42|2864.42|0
1656320040000|2022-06-27 08:54:00|2864.58|2864.58|2864.58|2864.58|2864.58|2864.58|2864.58|2864.58|0
1656320050000|2022-06-27 08:54:10|2864.56|2864.56|2864.56|2864.56|2864.56|2864.56|2864.56|2864.56|0
1656320060000|2022-06-27 08:54:20|2864.49|2864.49|2864.49|2864.49|2864.49|2864.49|2864.49|2864.49|0
1656320090000|2022-06-27 08:54:50|2864.4|2864.4|2864.4|2864.4|2864.4|2864.4|2864.4|2864.4|0
1656320120000|2022-06-27 08:55:20|2864.09|2864.09|2864.09|2864.09|2864.09|2864.09|2864.09|2864.09|0
1656320140000|2022-06-27 08:55:40|2864.4|2864.4|2864.29|2864.29|2864.4|2864.4|2864.29|2864.29|0
1656320150000|2022-06-27 08:55:50|2864.39|2864.39|2864.29|2864.29|2864.39|2864.39|2864.29|2864.29|0
1656320160000|2022-06-27 08:56:00|2863.98|2863.98|2863.36|2863.36|2863.98|2863.98|2863.36|2863.36|0
1656320180000|2022-06-27 08:56:20|2863.43|2863.43|2863.43|2863.43|2863.43|2863.43|2863.43|2863.43|0
1656320190000|2022-06-27 08:56:30|2863.32|2863.32|2862.74|2862.74|2863.32|2863.32|2862.74|2862.74|0
1656320200000|2022-06-27 08:56:40|2862.57|2862.57|2862.26|2862.26|2862.57|2862.57|2862.26|2862.26|0
1656320210000|2022-06-27 08:56:50|2862.33|2862.33|2862.33|2862.33|2862.33|2862.33|2862.33|2862.33|0
1656320220000|2022-06-27 08:57:00|2861.75|2861.75|2861.57|2861.57|2861.75|2861.75|2861.57|2861.57|0
1656320230000|2022-06-27 08:57:10|2861.42|2861.42|2861.42|2861.42|2861.42|2861.42|2861.42|2861.42|0
1656320240000|2022-06-27 08:57:20|2861.22|2861.22|2860.92|2860.92|2861.22|2861.22|2860.92|2860.92|0
1656320250000|2022-06-27 08:57:30|2860.85|2860.85|2860.74|2860.74|2860.85|2860.85|2860.65|2860.65|0
1656320260000|2022-06-27 08:57:40|2860.64|2860.64|2860.62|2860.62|2860.67|2860.67|2860.6|2860.6|0
1656320270000|2022-06-27 08:57:50|2860.76|2860.76|2860.8|2860.8|2860.8|2860.8|2860.66|2860.66|0
1656320280000|2022-06-27 08:58:00|2860.71|2860.71|2860.8|2860.8|2860.8|2860.8|2860.71|2860.71|0
1656320290000|2022-06-27 08:58:10|2860.9|2860.9|2860.35|2860.35|2860.97|2860.97|2860.35|2860.35|0
1656320300000|2022-06-27 08:58:20|2860.5|2860.5|2860.33|2860.33|2860.5|2860.5|2860.27|2860.27|0
1656320310000|2022-06-27 08:58:30|2860.18|2860.18|2859.24|2859.24|2860.18|2860.18|2859.24|2859.24|0
1656320340000|2022-06-27 08:59:00|2859.56|2859.56|2858.82|2858.82|2859.56|2859.56|2858.82|2858.82|0
1656320350000|2022-06-27 08:59:10|2858.56|2858.56|2858.45|2858.45|2858.56|2858.56|2858.45|2858.45|0
1656320360000|2022-06-27 08:59:20|2858.56|2858.56|2858.56|2858.56|2858.56|2858.56|2858.56|2858.56|0
1656320370000|2022-06-27 08:59:30|2858.51|2858.51|2858.56|2858.56|2858.6|2858.6|2858.51|2858.51|0
1656320390000|2022-06-27 08:59:50|2858.5|2858.5|2857.77|2857.77|2858.5|2858.5|2857.69|2857.69|0
1656320400000|2022-06-27 09:00:00|2857.62|2857.62|2857.58|2857.58|2857.62|2857.62|2857.58|2857.58|0
1656320410000|2022-06-27 09:00:10|2856.96|2856.96|2856.8|2856.8|2856.96|2856.96|2856.8|2856.8|0
1656320420000|2022-06-27 09:00:20|2856.68|2856.68|2856.68|2856.68|2856.68|2856.68|2856.68|2856.68|0
1656320440000|2022-06-27 09:00:40|2856.59|2856.59|2856.49|2856.49|2856.59|2856.59|2856.49|2856.49|0
1656320470000|2022-06-27 09:01:10|2856.57|2856.57|2856.35|2856.35|2856.57|2856.57|2856.35|2856.35|0
1656320480000|2022-06-27 09:01:20|2856.26|2856.26|2856.26|2856.26|2856.26|2856.26|2856.26|2856.26|0
1656320490000|2022-06-27 09:01:30|2856.18|2856.18|2856.18|2856.18|2856.18|2856.18|2856.18|2856.18|0
1656320500000|2022-06-27 09:01:40|2856.26|2856.26|2856.26|2856.26|2856.26|2856.26|2856.26|2856.26|0
1656320540000|2022-06-27 09:02:20|2856.32|2856.32|2856.32|2856.32|2856.32|2856.32|2856.32|2856.32|0
1656320560000|2022-06-27 09:02:40|2855.89|2855.89|2855.89|2855.89|2855.89|2855.89|2855.74|2855.74|0
1656320600000|2022-06-27 09:03:20|2855.74|2855.74|2855.74|2855.74|2855.74|2855.74|2855.74|2855.74|0
1656320640000|2022-06-27 09:04:00|2855.71|2855.71|2855.71|2855.71|2855.71|2855.71|2855.71|2855.71|0
1656320650000|2022-06-27 09:04:10|2855.5|2855.5|2855.5|2855.5|2855.5|2855.5|2855.5|2855.5|0
1656320660000|2022-06-27 09:04:20|2855.68|2855.68|2855.68|2855.68|2855.68|2855.68|2855.68|2855.68|0
1656320690000|2022-06-27 09:04:50|2855.99|2855.99|2855.99|2855.99|2855.99|2855.99|2855.99|2855.99|0
1656320700000|2022-06-27 09:05:00|2856.3|2856.3|2856.14|2856.14|2856.3|2856.3|2856.14|2856.14|0
1656320710000|2022-06-27 09:05:10|2856.45|2856.45|2856.45|2856.45|2856.45|2856.45|2856.45|2856.45|0
1656320720000|2022-06-27 09:05:20|2856.25|2856.25|2855.86|2855.86|2856.25|2856.25|2855.53|2855.53|0
1656320730000|2022-06-27 09:05:30|2855.92|2855.92|2855.92|2855.92|2855.92|2855.92|2855.92|2855.92|0
1656320750000|2022-06-27 09:05:50|2855.97|2855.97|2855.97|2855.97|2855.97|2855.97|2855.97|2855.97|0
1656320760000|2022-06-27 09:06:00|2856.16|2856.16|2856.06|2856.06|2856.16|2856.16|2856.06|2856.06|0
1656320770000|2022-06-27 09:06:10|2856.82|2856.82|2857.43|2857.43|2857.43|2857.43|2856.82|2856.82|0
1656320790000|2022-06-27 09:06:30|2857.48|2857.48|2857.48|2857.48|2857.48|2857.48|2857.48|2857.48|0
1656320800000|2022-06-27 09:06:40|2857.67|2857.67|2859.01|2859.01|2859.01|2859.01|2857.67|2857.67|0
1656320810000|2022-06-27 09:06:50|2859.12|2859.12|2859.12|2859.12|2859.12|2859.12|2859.12|2859.12|0
1656320820000|2022-06-27 09:07:00|2859.21|2859.21|2859.3|2859.3|2859.3|2859.3|2859.21|2859.21|0
1656320840000|2022-06-27 09:07:20|2858.8|2858.8|2858.71|2858.71|2858.8|2858.8|2858.71|2858.71|0
1656320850000|2022-06-27 09:07:30|2857.93|2857.93|2857.93|2857.93|2857.93|2857.93|2857.93|2857.93|0
1656320860000|2022-06-27 09:07:40|2858.02|2858.02|2857.92|2857.92|2858.02|2858.02|2857.92|2857.92|0
1656320870000|2022-06-27 09:07:50|2858.07|2858.07|2858.07|2858.07|2858.07|2858.07|2858.07|2858.07|0
1656320880000|2022-06-27 09:08:00|2858.38|2858.38|2858.38|2858.38|2858.38|2858.38|2858.38|2858.38|0
1656320890000|2022-06-27 09:08:10|2858.07|2858.07|2858.07|2858.07|2858.07|2858.07|2858.07|2858.07|0
1656320940000|2022-06-27 09:09:00|2857.78|2857.78|2857.78|2857.78|2857.78|2857.78|2857.78|2857.78|0
1656320950000|2022-06-27 09:09:10|2857.91|2857.91|2857.91|2857.91|2857.91|2857.91|2857.91|2857.91|0
1656320990000|2022-06-27 09:09:50|2857.83|2857.83|2857.83|2857.83|2857.83|2857.83|2857.83|2857.83|0
1656321030000|2022-06-27 09:10:30|2857.98|2857.98|2857.98|2857.98|2857.98|2857.98|2857.98|2857.98|0
1656321040000|2022-06-27 09:10:40|2857.93|2857.93|2858.04|2858.04|2858.04|2858.04|2857.93|2857.93|0
1656321050000|2022-06-27 09:10:50|2858.17|2858.17|2858.17|2858.17|2858.17|2858.17|2858.17|2858.17|0
1656321060000|2022-06-27 09:11:00|2858.26|2858.26|2858.83|2858.83|2858.83|2858.83|2858.26|2858.26|0
1656321070000|2022-06-27 09:11:10|2858.87|2858.87|2860.47|2860.47|2860.47|2860.47|2858.87|2858.87|0
1656321080000|2022-06-27 09:11:20|2860.68|2860.68|2860.53|2860.53|2860.68|2860.68|2860.37|2860.37|0
1656321090000|2022-06-27 09:11:30|2860.59|2860.59|2860.65|2860.65|2860.65|2860.65|2860.53|2860.53|0
1656321100000|2022-06-27 09:11:40|2860.73|2860.73|2860.73|2860.73|2860.73|2860.73|2860.73|2860.73|0
1656321120000|2022-06-27 09:12:00|2861.04|2861.04|2861.15|2861.15|2861.15|2861.15|2861.04|2861.04|0
1656321140000|2022-06-27 09:12:20|2861.25|2861.25|2861.25|2861.25|2861.25|2861.25|2861.25|2861.25|0
1656321160000|2022-06-27 09:12:40|2861.35|2861.35|2861.35|2861.35|2861.35|2861.35|2861.35|2861.35|0
1656321190000|2022-06-27 09:13:10|2861.54|2861.54|2861.58|2861.58|2861.58|2861.58|2861.54|2861.54|0
1656321200000|2022-06-27 09:13:20|2861.67|2861.67|2861.67|2861.67|2861.67|2861.67|2861.67|2861.67|0
1656321230000|2022-06-27 09:13:50|2861.91|2861.91|2861.92|2861.92|2861.92|2861.92|2861.86|2861.86|0
1656321240000|2022-06-27 09:14:00|2861.68|2861.68|2861.54|2861.54|2861.68|2861.68|2861.47|2861.47|0
1656321250000|2022-06-27 09:14:10|2861.63|2861.63|2861.63|2861.63|2861.63|2861.63|2861.63|2861.63|0
1656321270000|2022-06-27 09:14:30|2861.68|2861.68|2861.75|2861.75|2861.75|2861.75|2861.68|2861.68|0
1656321280000|2022-06-27 09:14:40|2861.66|2861.66|2861.66|2861.66|2861.66|2861.66|2861.66|2861.66|0
1656321300000|2022-06-27 09:15:00|2861.25|2861.25|2861.25|2861.25|2861.25|2861.25|2861.25|2861.25|0
1656321310000|2022-06-27 09:15:10|2861.18|2861.18|2861.18|2861.18|2861.18|2861.18|2861.18|2861.18|0
1656321340000|2022-06-27 09:15:40|2861.34|2861.34|2861.34|2861.34|2861.34|2861.34|2861.34|2861.34|0
1656321370000|2022-06-27 09:16:10|2861.39|2861.39|2861.53|2861.53|2861.53|2861.53|2861.39|2861.39|0
1656321390000|2022-06-27 09:16:30|2861.59|2861.59|2861.53|2861.53|2861.59|2861.59|2861.53|2861.53|0
1656321400000|2022-06-27 09:16:40|2861.9|2861.9|2862.07|2862.07|2862.07|2862.07|2861.9|2861.9|0
1656321410000|2022-06-27 09:16:50|2862.17|2862.17|2862.07|2862.07|2862.17|2862.17|2862.07|2862.07|0
1656321430000|2022-06-27 09:17:10|2861.95|2861.95|2861.18|2861.18|2861.95|2861.95|2861.18|2861.18|0
1656321440000|2022-06-27 09:17:20|2861.01|2861.01|2861.12|2861.12|2861.12|2861.12|2861.01|2861.01|0
1656321450000|2022-06-27 09:17:30|2860.72|2860.72|2860.36|2860.36|2860.72|2860.72|2860.36|2860.36|0
1656321460000|2022-06-27 09:17:40|2860.51|2860.51|2860.51|2860.51|2860.51|2860.51|2860.51|2860.51|0
1656321470000|2022-06-27 09:17:50|2860.66|2860.66|2860.81|2860.81|2860.81|2860.81|2860.66|2860.66|0
1656321480000|2022-06-27 09:18:00|2860.74|2860.74|2860.8|2860.8|2860.8|2860.8|2860.74|2860.74|0
1656321490000|2022-06-27 09:18:10|2860.73|2860.73|2860.73|2860.73|2860.73|2860.73|2860.73|2860.73|0
1656321510000|2022-06-27 09:18:30|2861.03|2861.03|2861.03|2861.03|2861.03|2861.03|2861.03|2861.03|0
1656321520000|2022-06-27 09:18:40|2860.88|2860.88|2860.88|2860.88|2860.88|2860.88|2860.88|2860.88|0
1656321570000|2022-06-27 09:19:30|2860.91|2860.91|2860.91|2860.91|2860.91|2860.91|2860.91|2860.91|0
1656321580000|2022-06-27 09:19:40|2861.01|2861.01|2861.01|2861.01|2861.01|2861.01|2861.01|2861.01|0
1656321610000|2022-06-27 09:20:10|2860.82|2860.82|2860.82|2860.82|2860.82|2860.82|2860.82|2860.82|0
1656321680000|2022-06-27 09:21:20|2860.92|2860.92|2861.13|2861.13|2861.13|2861.13|2860.92|2860.92|0
1656321690000|2022-06-27 09:21:30|2860.51|2860.51|2860.37|2860.37|2860.51|2860.51|2860.37|2860.37|0
1656321720000|2022-06-27 09:22:00|2860.51|2860.51|2860.61|2860.61|2860.61|2860.61|2860.51|2860.51|0
1656321780000|2022-06-27 09:23:00|2860.68|2860.68|2860.7|2860.7|2860.7|2860.7|2860.68|2860.68|0
1656321810000|2022-06-27 09:23:30|2860.82|2860.82|2860.99|2860.99|2860.99|2860.99|2860.82|2860.82|0
1656321820000|2022-06-27 09:23:40|2861.04|2861.04|2861.08|2861.08|2861.08|2861.08|2861.04|2861.04|0
1656321860000|2022-06-27 09:24:20|2861.18|2861.18|2861.08|2861.08|2861.18|2861.18|2861.08|2861.08|0
1656321900000|2022-06-27 09:25:00|2862.44|2862.44|2863|2863|2863|2863|2862.44|2862.44|0
1656321920000|2022-06-27 09:25:20|2863.04|2863.04|2863.04|2863.04|2863.04|2863.04|2863.04|2863.04|0
1656321930000|2022-06-27 09:25:30|2863.18|2863.18|2863.37|2863.37|2863.37|2863.37|2863.18|2863.18|0
1656321980000|2022-06-27 09:26:20|2863.45|2863.45|2863.5|2863.5|2863.5|2863.5|2863.45|2863.45|0
1656321990000|2022-06-27 09:26:30|2863.08|2863.08|2863.19|2863.19|2863.19|2863.19|2863.08|2863.08|0
1656322000000|2022-06-27 09:26:40|2863.09|2863.09|2863.42|2863.42|2863.42|2863.42|2863.09|2863.09|0
1656322100000|2022-06-27 09:28:20|2863.73|2863.73|2864.1|2864.1|2864.1|2864.1|2863.73|2863.73|0
1656322120000|2022-06-27 09:28:40|2864.31|2864.31|2864.31|2864.31|2864.31|2864.31|2864.31|2864.31|0
1656322150000|2022-06-27 09:29:10|2864.38|2864.38|2864.38|2864.38|2864.38|2864.38|2864.38|2864.38|0
1656322170000|2022-06-27 09:29:30|2864.18|2864.18|2864.18|2864.18|2864.18|2864.18|2864.18|2864.18|0
1656322180000|2022-06-27 09:29:40|2863.87|2863.87|2862.8|2862.8|2863.87|2863.87|2862.8|2862.8|0
1656322190000|2022-06-27 09:29:50|2862.72|2862.72|2862.72|2862.72|2862.72|2862.72|2862.72|2862.72|0
1656322200000|2022-06-27 09:30:00|2862.5|2862.5|2862.19|2862.19|2862.5|2862.5|2862.19|2862.19|0
1656322210000|2022-06-27 09:30:10|2862.28|2862.28|2861.4|2861.4|2862.28|2862.28|2861.4|2861.4|0
1656322220000|2022-06-27 09:30:20|2861.29|2861.29|2861.29|2861.29|2861.29|2861.29|2861.29|2861.29|0
1656322230000|2022-06-27 09:30:30|2861.25|2861.25|2861.33|2861.33|2861.33|2861.33|2860.94|2860.94|0
1656322250000|2022-06-27 09:30:50|2861.23|2861.23|2861.19|2861.19|2861.23|2861.23|2861.19|2861.19|0
1656322270000|2022-06-27 09:31:10|2861.5|2861.5|2861.66|2861.66|2861.66|2861.66|2861.5|2861.5|0
1656322280000|2022-06-27 09:31:20|2861.68|2861.68|2861.76|2861.76|2861.76|2861.76|2861.68|2861.68|0
1656322290000|2022-06-27 09:31:30|2861.83|2861.83|2861.83|2861.83|2861.83|2861.83|2861.83|2861.83|0
1656322310000|2022-06-27 09:31:50|2861.71|2861.71|2861.71|2861.71|2861.71|2861.71|2861.71|2861.71|0
1656322320000|2022-06-27 09:32:00|2861.77|2861.77|2861.77|2861.77|2861.77|2861.77|2861.77|2861.77|0
1656322380000|2022-06-27 09:33:00|2861.65|2861.65|2861.65|2861.65|2861.65|2861.65|2861.65|2861.65|0
1656322400000|2022-06-27 09:33:20|2861.72|2861.72|2861.72|2861.72|2861.72|2861.72|2861.72|2861.72|0
1656322410000|2022-06-27 09:33:30|2861.65|2861.65|2861.65|2861.65|2861.65|2861.65|2861.65|2861.65|0
1656322420000|2022-06-27 09:33:40|2861.61|2861.61|2861.61|2861.61|2861.61|2861.61|2861.61|2861.61|0
1656322460000|2022-06-27 09:34:20|2861.63|2861.63|2861.63|2861.63|2861.63|2861.63|2861.63|2861.63|0
1656322470000|2022-06-27 09:34:30|2861.59|2861.59|2861.59|2861.59|2861.59|2861.59|2861.59|2861.59|0
1656322480000|2022-06-27 09:34:40|2861.78|2861.78|2861.16|2861.16|2861.78|2861.78|2861.16|2861.16|0
1656322490000|2022-06-27 09:34:50|2860.85|2860.85|2861.56|2861.56|2861.56|2861.56|2860.85|2860.85|0
1656322500000|2022-06-27 09:35:00|2861.61|2861.61|2861.61|2861.61|2861.61|2861.61|2861.61|2861.61|0
1656322530000|2022-06-27 09:35:30|2861.69|2861.69|2861.69|2861.69|2861.69|2861.69|2861.69|2861.69|0
1656322560000|2022-06-27 09:36:00|2861.62|2861.62|2861.62|2861.62|2861.62|2861.62|2861.62|2861.62|0
1656322650000|2022-06-27 09:37:30|2861.42|2861.42|2861.42|2861.42|2861.42|2861.42|2861.42|2861.42|0
1656322690000|2022-06-27 09:38:10|2861.37|2861.37|2861.37|2861.37|2861.37|2861.37|2861.37|2861.37|0
1656322700000|2022-06-27 09:38:20|2861.41|2861.41|2861.34|2861.34|2861.41|2861.41|2861.34|2861.34|0
1656322740000|2022-06-27 09:39:00|2861.44|2861.44|2861.53|2861.53|2861.53|2861.53|2861.44|2861.44|0
1656322760000|2022-06-27 09:39:20|2861.22|2861.22|2861.22|2861.22|2861.22|2861.22|2861.22|2861.22|0
1656322780000|2022-06-27 09:39:40|2861.28|2861.28|2861.28|2861.28|2861.28|2861.28|2861.28|2861.28|0
1656322790000|2022-06-27 09:39:50|2861.04|2861.04|2861.08|2861.08|2861.08|2861.08|2861.04|2861.04|0
1656322800000|2022-06-27 09:40:00|2861.31|2861.31|2861.57|2861.57|2861.57|2861.57|2861.31|2861.31|0
1656322810000|2022-06-27 09:40:10|2861.52|2861.52|2861.45|2861.45|2861.52|2861.52|2861.45|2861.45|0
1656322820000|2022-06-27 09:40:20|2861.55|2861.55|2861.55|2861.55|2861.55|2861.55|2861.55|2861.55|0
1656322830000|2022-06-27 09:40:30|2861.41|2861.41|2861.41|2861.41|2861.41|2861.41|2861.41|2861.41|0
1656322860000|2022-06-27 09:41:00|2861.55|2861.55|2861.51|2861.51|2861.55|2861.55|2861.51|2861.51|0
1656322880000|2022-06-27 09:41:20|2861.55|2861.55|2861.55|2861.55|2861.55|2861.55|2861.55|2861.55|0
1656322900000|2022-06-27 09:41:40|2861.5|2861.5|2861.47|2861.47|2861.54|2861.54|2861.4|2861.4|0
1656322910000|2022-06-27 09:41:50|2861.39|2861.39|2861.39|2861.39|2861.39|2861.39|2861.39|2861.39|0
1656322920000|2022-06-27 09:42:00|2861.32|2861.32|2861.32|2861.32|2861.32|2861.32|2861.32|2861.32|0
1656322930000|2022-06-27 09:42:10|2861.39|2861.39|2861.47|2861.47|2861.47|2861.47|2861.39|2861.39|0
1656322970000|2022-06-27 09:42:50|2861.61|2861.61|2862.29|2862.29|2862.29|2862.29|2861.61|2861.61|0
1656322980000|2022-06-27 09:43:00|2862.51|2862.51|2862.82|2862.82|2862.82|2862.82|2862.51|2862.51|0
1656322990000|2022-06-27 09:43:10|2862.96|2862.96|2862.96|2862.96|2862.96|2862.96|2862.96|2862.96|0
1656323010000|2022-06-27 09:43:30|2863|2863|2863|2863|2863|2863|2863|2863|0
1656323020000|2022-06-27 09:43:40|2863.27|2863.27|2864.16|2864.16|2864.16|2864.16|2863.27|2863.27|0
1656323030000|2022-06-27 09:43:50|2864.11|2864.11|2864.11|2864.11|2864.11|2864.11|2864.11|2864.11|0
1656323050000|2022-06-27 09:44:10|2864.18|2864.18|2864.17|2864.17|2864.18|2864.18|2864.11|2864.11|0
1656323080000|2022-06-27 09:44:40|2864.07|2864.07|2864.07|2864.07|2864.07|2864.07|2864.07|2864.07|0
1656323090000|2022-06-27 09:44:50|2864.38|2864.38|2863.76|2863.76|2864.38|2864.38|2863.76|2863.76|0
1656323120000|2022-06-27 09:45:20|2864.07|2864.07|2864.31|2864.31|2864.31|2864.31|2864.07|2864.07|0
1656323130000|2022-06-27 09:45:30|2864.63|2864.63|2864.78|2864.78|2864.78|2864.78|2864.63|2864.63|0
1656323140000|2022-06-27 09:45:40|2864.68|2864.68|2864.68|2864.68|2864.68|2864.68|2864.68|2864.68|0
1656323160000|2022-06-27 09:46:00|2864.72|2864.72|2864.72|2864.72|2864.72|2864.72|2864.72|2864.72|0
1656323170000|2022-06-27 09:46:10|2864.83|2864.83|2864.9|2864.9|2864.9|2864.9|2864.83|2864.83|0
1656323200000|2022-06-27 09:46:40|2864.94|2864.94|2865.42|2865.42|2865.42|2865.42|2864.84|2864.84|0
1656323210000|2022-06-27 09:46:50|2865.48|2865.48|2865.48|2865.48|2865.48|2865.48|2865.48|2865.48|0
1656323220000|2022-06-27 09:47:00|2865.55|2865.55|2865.43|2865.43|2865.55|2865.55|2865.34|2865.34|0
1656323250000|2022-06-27 09:47:30|2865.53|2865.53|2865.64|2865.64|2865.64|2865.64|2865.53|2865.53|0
1656323260000|2022-06-27 09:47:40|2865.77|2865.77|2865.7|2865.7|2865.77|2865.77|2865.7|2865.7|0
1656323270000|2022-06-27 09:47:50|2866.02|2866.02|2866.02|2866.02|2866.02|2866.02|2866.02|2866.02|0
1656323290000|2022-06-27 09:48:10|2866.19|2866.19|2866.19|2866.19|2866.19|2866.19|2866.19|2866.19|0
1656323350000|2022-06-27 09:49:10|2866.24|2866.24|2866.14|2866.14|2866.24|2866.24|2866.14|2866.14|0
1656323390000|2022-06-27 09:49:50|2866.05|2866.05|2866.05|2866.05|2866.05|2866.05|2866.05|2866.05|0
1656323400000|2022-06-27 09:50:00|2866.09|2866.09|2866.09|2866.09|2866.09|2866.09|2866.09|2866.09|0
1656323410000|2022-06-27 09:50:10|2866.14|2866.14|2866.19|2866.19|2866.19|2866.19|2866.14|2866.14|0
1656323420000|2022-06-27 09:50:20|2866.1|2866.1|2866.19|2866.19|2866.19|2866.19|2866.1|2866.1|0
1656323430000|2022-06-27 09:50:30|2866.31|2866.31|2866|2866|2866.31|2866.31|2866|2866|0
1656323450000|2022-06-27 09:50:50|2866.12|2866.12|2866.12|2866.12|2866.12|2866.12|2866.12|2866.12|0
1656323460000|2022-06-27 09:51:00|2865.49|2865.49|2865.64|2865.64|2865.64|2865.64|2865.49|2865.49|0
1656323530000|2022-06-27 09:52:10|2865.78|2865.78|2865.78|2865.78|2865.78|2865.78|2865.78|2865.78|0
1656323550000|2022-06-27 09:52:30|2865.85|2865.85|2865.92|2865.92|2865.92|2865.92|2865.85|2865.85|0
1656323580000|2022-06-27 09:53:00|2866.23|2866.23|2866.86|2866.86|2866.86|2866.86|2866.23|2866.23|0
1656323640000|2022-06-27 09:54:00|2866.67|2866.67|2866.62|2866.62|2866.67|2866.67|2866.62|2866.62|0
1656323650000|2022-06-27 09:54:10|2866.77|2866.77|2866.77|2866.77|2866.77|2866.77|2866.77|2866.77|0
1656323680000|2022-06-27 09:54:40|2867.16|2867.16|2867.11|2867.11|2867.16|2867.16|2866.96|2866.96|0
1656323690000|2022-06-27 09:54:50|2867.3|2867.3|2867.3|2867.3|2867.3|2867.3|2867.3|2867.3|0
1656323700000|2022-06-27 09:55:00|2867.12|2867.12|2867.12|2867.12|2867.12|2867.12|2867.12|2867.12|0
1656323710000|2022-06-27 09:55:10|2867.01|2867.01|2866.96|2866.96|2867.09|2867.09|2866.96|2866.96|0
1656323720000|2022-06-27 09:55:20|2866.87|2866.87|2866.91|2866.91|2866.91|2866.91|2866.87|2866.87|0
1656323730000|2022-06-27 09:55:30|2866.8|2866.8|2866.69|2866.69|2866.8|2866.8|2866.63|2866.63|0
1656323750000|2022-06-27 09:55:50|2866.58|2866.58|2866.4|2866.4|2866.58|2866.58|2866.34|2866.34|0
1656323760000|2022-06-27 09:56:00|2866.47|2866.47|2866.47|2866.47|2866.47|2866.47|2866.47|2866.47|0
1656323780000|2022-06-27 09:56:20|2866.51|2866.51|2866.51|2866.51|2866.51|2866.51|2866.51|2866.51|0
1656323820000|2022-06-27 09:57:00|2866.56|2866.56|2866.46|2866.46|2866.56|2866.56|2866.46|2866.46|0
1656323850000|2022-06-27 09:57:30|2866.56|2866.56|2866.56|2866.56|2866.56|2866.56|2866.56|2866.56|0
1656323860000|2022-06-27 09:57:40|2866.23|2866.23|2866.23|2866.23|2866.23|2866.23|2866.23|2866.23|0
1656323900000|2022-06-27 09:58:20|2866.02|2866.02|2866.02|2866.02|2866.02|2866.02|2866.02|2866.02|0
1656323930000|2022-06-27 09:58:50|2865.95|2865.95|2866.21|2866.21|2866.21|2866.21|2865.95|2865.95|0
1656323940000|2022-06-27 09:59:00|2865.99|2865.99|2865.84|2865.84|2865.99|2865.99|2865.84|2865.84|0
1656323950000|2022-06-27 09:59:10|2865.76|2865.76|2865.71|2865.71|2865.76|2865.76|2865.71|2865.71|0
1656323960000|2022-06-27 09:59:20|2865.82|2865.82|2865.82|2865.82|2865.9|2865.9|2865.82|2865.82|0
1656323970000|2022-06-27 09:59:30|2865.73|2865.73|2865.73|2865.73|2865.73|2865.73|2865.73|2865.73|0
1656323990000|2022-06-27 09:59:50|2865.41|2865.41|2865.41|2865.41|2865.41|2865.41|2865.41|2865.41|0
1656324000000|2022-06-27 10:00:00|2865.26|2865.26|2865.16|2865.16|2865.26|2865.26|2865.16|2865.16|0
1656324010000|2022-06-27 10:00:10|2865.48|2865.48|2865.8|2865.8|2865.8|2865.8|2865.48|2865.48|0
1656324050000|2022-06-27 10:00:50|2865.73|2865.73|2865.73|2865.73|2865.73|2865.73|2865.73|2865.73|0
1656324060000|2022-06-27 10:01:00|2865.66|2865.66|2865.66|2865.66|2865.66|2865.66|2865.66|2865.66|0
1656324070000|2022-06-27 10:01:10|2865.7|2865.7|2865.74|2865.74|2865.74|2865.74|2865.7|2865.7|0
1656324090000|2022-06-27 10:01:30|2865.62|2865.62|2865.62|2865.62|2865.62|2865.62|2865.62|2865.62|0
1656324130000|2022-06-27 10:02:10|2865.68|2865.68|2865.68|2865.68|2865.68|2865.68|2865.68|2865.68|0
1656324150000|2022-06-27 10:02:30|2865.91|2865.91|2865.88|2865.88|2865.91|2865.91|2865.82|2865.82|0
1656324190000|2022-06-27 10:03:10|2865.96|2865.96|2865.96|2865.96|2865.96|2865.96|2865.96|2865.96|0
1656324200000|2022-06-27 10:03:20|2866.07|2866.07|2866.07|2866.07|2866.07|2866.07|2866.07|2866.07|0
1656324210000|2022-06-27 10:03:30|2865.98|2865.98|2865.98|2865.98|2865.98|2865.98|2865.98|2865.98|0
1656324220000|2022-06-27 10:03:40|2866.29|2866.29|2866.29|2866.29|2866.29|2866.29|2866.29|2866.29|0
1656324230000|2022-06-27 10:03:50|2866.39|2866.39|2866.39|2866.39|2866.39|2866.39|2866.39|2866.39|0
1656324240000|2022-06-27 10:04:00|2866.33|2866.33|2866.39|2866.39|2866.39|2866.39|2866.33|2866.33|0
1656324250000|2022-06-27 10:04:10|2866.54|2866.54|2866.61|2866.61|2866.61|2866.61|2866.54|2866.54|0
1656324260000|2022-06-27 10:04:20|2866.76|2866.76|2866.78|2866.78|2866.78|2866.78|2866.68|2866.68|0
1656324270000|2022-06-27 10:04:30|2866.85|2866.85|2867.02|2867.02|2867.02|2867.02|2866.85|2866.85|0
1656324280000|2022-06-27 10:04:40|2866.92|2866.92|2867.11|2867.11|2867.11|2867.11|2866.92|2866.92|0
1656324300000|2022-06-27 10:05:00|2867.06|2867.06|2867.06|2867.06|2867.06|2867.06|2867.06|2867.06|0
1656324360000|2022-06-27 10:06:00|2867.02|2867.02|2867.02|2867.02|2867.02|2867.02|2867.02|2867.02|0
1656324370000|2022-06-27 10:06:10|2867.33|2867.33|2865.68|2865.68|2867.33|2867.33|2865.65|2865.65|0
1656324380000|2022-06-27 10:06:20|2865.59|2865.59|2865.49|2865.49|2865.59|2865.59|2865.49|2865.49|0
1656324390000|2022-06-27 10:06:30|2865.35|2865.35|2865.35|2865.35|2865.35|2865.35|2865.35|2865.35|0
1656324400000|2022-06-27 10:06:40|2865.31|2865.31|2865.31|2865.31|2865.31|2865.31|2865.31|2865.31|0
1656324450000|2022-06-27 10:07:30|2865.01|2865.01|2864.39|2864.39|2865.01|2865.01|2864.39|2864.39|0
1656324460000|2022-06-27 10:07:40|2864.55|2864.55|2864.55|2864.55|2864.55|2864.55|2864.55|2864.55|0
1656324490000|2022-06-27 10:08:10|2864.69|2864.69|2864.55|2864.55|2864.69|2864.69|2864.55|2864.55|0
1656324500000|2022-06-27 10:08:20|2864.62|2864.62|2864.62|2864.62|2864.62|2864.62|2864.62|2864.62|0
1656324510000|2022-06-27 10:08:30|2864.74|2864.74|2864.74|2864.74|2864.74|2864.74|2864.74|2864.74|0
1656324530000|2022-06-27 10:08:50|2864.68|2864.68|2864.82|2864.82|2864.82|2864.82|2864.68|2864.68|0
1656324550000|2022-06-27 10:09:10|2864.66|2864.66|2864.64|2864.64|2864.66|2864.66|2864.59|2864.59|0
1656324560000|2022-06-27 10:09:20|2864.74|2864.74|2864.74|2864.74|2864.74|2864.74|2864.74|2864.74|0
1656324590000|2022-06-27 10:09:50|2864.64|2864.64|2864.49|2864.49|2864.64|2864.64|2864.49|2864.49|0
1656324630000|2022-06-27 10:10:30|2864.35|2864.35|2864.28|2864.28|2864.35|2864.35|2864.28|2864.28|0
1656324640000|2022-06-27 10:10:40|2864.35|2864.35|2864.35|2864.35|2864.35|2864.35|2864.35|2864.35|0
1656324660000|2022-06-27 10:11:00|2864.38|2864.38|2864.25|2864.25|2864.38|2864.38|2864.18|2864.18|0
1656324670000|2022-06-27 10:11:10|2863.94|2863.94|2863.94|2863.94|2863.94|2863.94|2863.94|2863.94|0
1656324680000|2022-06-27 10:11:20|2864.04|2864.04|2864.24|2864.24|2864.24|2864.24|2864.04|2864.04|0
1656324710000|2022-06-27 10:11:50|2864.18|2864.18|2864.25|2864.25|2864.25|2864.25|2864.18|2864.18|0
1656324720000|2022-06-27 10:12:00|2864.16|2864.16|2863.3|2863.3|2864.16|2864.16|2863.3|2863.3|0
1656324730000|2022-06-27 10:12:10|2862.82|2862.82|2862.82|2862.82|2862.82|2862.82|2862.82|2862.82|0
1656324740000|2022-06-27 10:12:20|2863.11|2863.11|2863.2|2863.2|2863.2|2863.2|2863.11|2863.11|0
1656324760000|2022-06-27 10:12:40|2863.14|2863.14|2863.2|2863.2|2863.2|2863.2|2863.14|2863.14|0
1656324780000|2022-06-27 10:13:00|2863.12|2863.12|2863.12|2863.12|2863.12|2863.12|2863.12|2863.12|0
1656324820000|2022-06-27 10:13:40|2863.01|2863.01|2862.21|2862.21|2863.01|2863.01|2862.21|2862.21|0
1656324830000|2022-06-27 10:13:50|2862.17|2862.17|2861.48|2861.48|2862.17|2862.17|2861.48|2861.48|0
1656324840000|2022-06-27 10:14:00|2861.46|2861.46|2861.32|2861.32|2861.46|2861.46|2861.32|2861.32|0
1656324850000|2022-06-27 10:14:10|2861.27|2861.27|2861.16|2861.16|2861.27|2861.27|2861.09|2861.09|0
1656324860000|2022-06-27 10:14:20|2861.01|2861.01|2861.01|2861.01|2861.01|2861.01|2861.01|2861.01|0
1656324870000|2022-06-27 10:14:30|2860.94|2860.94|2860.94|2860.94|2860.94|2860.94|2860.94|2860.94|0
1656324880000|2022-06-27 10:14:40|2860.87|2860.87|2860.76|2860.76|2860.87|2860.87|2860.76|2860.76|0
1656324890000|2022-06-27 10:14:50|2860.45|2860.45|2860.45|2860.45|2860.45|2860.45|2860.45|2860.45|0
1656324900000|2022-06-27 10:15:00|2860.35|2860.35|2860.35|2860.35|2860.35|2860.35|2860.35|2860.35|0
1656324910000|2022-06-27 10:15:10|2860.25|2860.25|2860.25|2860.25|2860.25|2860.25|2860.25|2860.25|0
1656324920000|2022-06-27 10:15:20|2860.29|2860.29|2860.02|2860.02|2860.29|2860.29|2860.02|2860.02|0
1656324930000|2022-06-27 10:15:30|2859.86|2859.86|2859.48|2859.48|2859.86|2859.86|2859.48|2859.48|0
1656324950000|2022-06-27 10:15:50|2859.41|2859.41|2859.41|2859.41|2859.41|2859.41|2859.41|2859.41|0
1656324960000|2022-06-27 10:16:00|2859.57|2859.57|2859.45|2859.45|2859.57|2859.57|2859.45|2859.45|0
1656324970000|2022-06-27 10:16:10|2859.61|2859.61|2859.61|2859.61|2859.61|2859.61|2859.61|2859.61|0
1656324980000|2022-06-27 10:16:20|2860.24|2860.24|2860.24|2860.24|2860.24|2860.24|2860.24|2860.24|0
1656325000000|2022-06-27 10:16:40|2860.34|2860.34|2860.72|2860.72|2860.72|2860.72|2860.34|2860.34|0
1656325010000|2022-06-27 10:16:50|2860.56|2860.56|2860.56|2860.56|2860.56|2860.56|2860.56|2860.56|0
1656325020000|2022-06-27 10:17:00|2860.72|2860.72|2860.65|2860.65|2860.72|2860.72|2860.65|2860.65|0
1656325070000|2022-06-27 10:17:50|2860.7|2860.7|2860.7|2860.7|2860.7|2860.7|2860.7|2860.7|0
1656325080000|2022-06-27 10:18:00|2860.77|2860.77|2860.61|2860.61|2860.77|2860.77|2860.61|2860.61|0
1656325090000|2022-06-27 10:18:10|2860.51|2860.51|2860.51|2860.51|2860.51|2860.51|2860.51|2860.51|0
1656325110000|2022-06-27 10:18:30|2860.47|2860.47|2860.47|2860.47|2860.47|2860.47|2860.47|2860.47|0
1656325130000|2022-06-27 10:18:50|2860.43|2860.43|2860.43|2860.43|2860.43|2860.43|2860.43|2860.43|0
1656325140000|2022-06-27 10:19:00|2860.51|2860.51|2860.6|2860.6|2860.6|2860.6|2860.51|2860.51|0
1656325190000|2022-06-27 10:19:50|2860.02|2860.02|2859.92|2859.92|2860.02|2860.02|2859.92|2859.92|0
1656325200000|2022-06-27 10:20:00|2859.78|2859.78|2859.78|2859.78|2859.78|2859.78|2859.78|2859.78|0
1656325210000|2022-06-27 10:20:10|2859.71|2859.71|2859.71|2859.71|2859.71|2859.71|2859.71|2859.71|0
1656325220000|2022-06-27 10:20:20|2859.64|2859.64|2859.71|2859.71|2859.71|2859.71|2859.64|2859.64|0
1656325230000|2022-06-27 10:20:30|2859.76|2859.76|2859.76|2859.76|2859.76|2859.76|2859.76|2859.76|0
1656325240000|2022-06-27 10:20:40|2859.81|2859.81|2859.5|2859.5|2859.81|2859.81|2859.5|2859.5|0
1656325250000|2022-06-27 10:20:50|2859.45|2859.45|2859.28|2859.28|2859.45|2859.45|2859.28|2859.28|0
1656325260000|2022-06-27 10:21:00|2859.14|2859.14|2859.14|2859.14|2859.14|2859.14|2859.14|2859.14|0
1656325270000|2022-06-27 10:21:10|2859.07|2859.07|2859.16|2859.16|2859.16|2859.16|2859.07|2859.07|0
1656325280000|2022-06-27 10:21:20|2859.25|2859.25|2859.56|2859.56|2859.56|2859.56|2859.25|2859.25|0
1656325300000|2022-06-27 10:21:40|2859.49|2859.49|2859.63|2859.63|2859.63|2859.63|2859.49|2859.49|0
1656325320000|2022-06-27 10:22:00|2859.76|2859.76|2860.07|2860.07|2860.07|2860.07|2859.71|2859.71|0
1656325370000|2022-06-27 10:22:50|2860.12|2860.12|2860.12|2860.12|2860.12|2860.12|2860.12|2860.12|0
1656325380000|2022-06-27 10:23:00|2860.07|2860.07|2860.07|2860.07|2860.07|2860.07|2860.07|2860.07|0
1656325390000|2022-06-27 10:23:10|2860|2860|2860.07|2860.07|2860.07|2860.07|2860|2860|0
1656325400000|2022-06-27 10:23:20|2859.88|2859.88|2859.88|2859.88|2859.88|2859.88|2859.88|2859.88|0
1656325430000|2022-06-27 10:23:50|2859.8|2859.8|2859.51|2859.51|2859.8|2859.8|2859.51|2859.51|0
1656325440000|2022-06-27 10:24:00|2859.46|2859.46|2859.46|2859.46|2859.46|2859.46|2859.46|2859.46|0
1656325510000|2022-06-27 10:25:10|2859.53|2859.53|2859.53|2859.53|2859.53|2859.53|2859.53|2859.53|0
1656325540000|2022-06-27 10:25:40|2859.66|2859.66|2859.66|2859.66|2859.66|2859.66|2859.66|2859.66|0
1656325550000|2022-06-27 10:25:50|2859.7|2859.7|2859.7|2859.7|2859.7|2859.7|2859.7|2859.7|0
1656325560000|2022-06-27 10:26:00|2859.8|2859.8|2859.8|2859.8|2859.8|2859.8|2859.8|2859.8|0
1656325630000|2022-06-27 10:27:10|2859.9|2859.9|2859.9|2859.9|2859.9|2859.9|2859.9|2859.9|0
1656325640000|2022-06-27 10:27:20|2859.81|2859.81|2855.44|2855.44|2859.81|2859.81|2855.34|2855.34|0
1656325650000|2022-06-27 10:27:30|2855.4|2855.4|2856.26|2856.26|2856.26|2856.26|2855.4|2855.4|0
1656325660000|2022-06-27 10:27:40|2856.57|2856.57|2856.57|2856.57|2856.57|2856.57|2856.57|2856.57|0
1656325680000|2022-06-27 10:28:00|2856.67|2856.67|2856.67|2856.67|2856.67|2856.67|2856.67|2856.67|0
1656325700000|2022-06-27 10:28:20|2856.73|2856.73|2856.66|2856.66|2856.73|2856.73|2856.66|2856.66|0
1656325730000|2022-06-27 10:28:50|2856.73|2856.73|2856.73|2856.73|2856.73|2856.73|2856.73|2856.73|0
1656325740000|2022-06-27 10:29:00|2856.68|2856.68|2856.68|2856.68|2856.68|2856.68|2856.68|2856.68|0
1656325760000|2022-06-27 10:29:20|2856.74|2856.74|2856.67|2856.67|2856.74|2856.74|2856.67|2856.67|0
1656325800000|2022-06-27 10:30:00|2856.72|2856.72|2856.72|2856.72|2856.72|2856.72|2856.72|2856.72|0
1656325810000|2022-06-27 10:30:10|2856.1|2856.1|2856.03|2856.03|2856.1|2856.1|2855.96|2855.96|0
1656325820000|2022-06-27 10:30:20|2855.71|2855.71|2855.9|2855.9|2855.9|2855.9|2855.71|2855.71|0
1656325830000|2022-06-27 10:30:30|2856.02|2856.02|2855.95|2855.95|2856.02|2856.02|2855.95|2855.95|0
1656325840000|2022-06-27 10:30:40|2855.73|2855.73|2855.73|2855.73|2855.73|2855.73|2855.73|2855.73|0
1656325860000|2022-06-27 10:31:00|2855.8|2855.8|2855.8|2855.8|2855.8|2855.8|2855.8|2855.8|0
1656325870000|2022-06-27 10:31:10|2855.87|2855.87|2855.87|2855.87|2855.87|2855.87|2855.87|2855.87|0
1656325880000|2022-06-27 10:31:20|2855.77|2855.77|2855.77|2855.77|2855.77|2855.77|2855.77|2855.77|0
1656325910000|2022-06-27 10:31:50|2855.84|2855.84|2855.84|2855.84|2855.84|2855.84|2855.84|2855.84|0
1656325940000|2022-06-27 10:32:20|2856.16|2856.16|2856.16|2856.16|2856.16|2856.16|2856.16|2856.16|0
1656325960000|2022-06-27 10:32:40|2856.08|2856.08|2856.26|2856.26|2856.26|2856.26|2856.08|2856.08|0
1656325970000|2022-06-27 10:32:50|2856.57|2856.57|2856.67|2856.67|2856.71|2856.71|2856.57|2856.57|0
1656326010000|2022-06-27 10:33:30|2856.77|2856.77|2856.77|2856.77|2856.77|2856.77|2856.77|2856.77|0
1656326030000|2022-06-27 10:33:50|2856.85|2856.85|2856.85|2856.85|2856.85|2856.85|2856.85|2856.85|0
1656326040000|2022-06-27 10:34:00|2856.9|2856.9|2856.83|2856.83|2856.9|2856.9|2856.83|2856.83|0
1656326060000|2022-06-27 10:34:20|2856.85|2856.85|2857.16|2857.16|2857.16|2857.16|2856.85|2856.85|0
1656326070000|2022-06-27 10:34:30|2857.31|2857.31|2857.41|2857.41|2857.41|2857.41|2857.31|2857.31|0
1656326080000|2022-06-27 10:34:40|2857.59|2857.59|2858.29|2858.29|2858.29|2858.29|2857.59|2857.59|0
1656326090000|2022-06-27 10:34:50|2858.4|2858.4|2858.4|2858.4|2858.4|2858.4|2858.4|2858.4|0
1656326100000|2022-06-27 10:35:00|2858.56|2858.56|2858.56|2858.56|2858.56|2858.56|2858.56|2858.56|0
1656326120000|2022-06-27 10:35:20|2858.63|2858.63|2858.72|2858.72|2858.72|2858.72|2858.63|2858.63|0
1656326160000|2022-06-27 10:36:00|2858.82|2858.82|2858.82|2858.82|2858.82|2858.82|2858.82|2858.82|0
1656326170000|2022-06-27 10:36:10|2859.13|2859.13|2859.13|2859.13|2859.13|2859.13|2859.13|2859.13|0
1656326180000|2022-06-27 10:36:20|2859.37|2859.37|2859.41|2859.41|2859.41|2859.41|2859.37|2859.37|0
1656326190000|2022-06-27 10:36:30|2859.37|2859.37|2859.55|2859.55|2859.55|2859.55|2859.37|2859.37|0
1656326210000|2022-06-27 10:36:50|2859.59|2859.59|2859.59|2859.59|2859.59|2859.59|2859.59|2859.59|0
1656326220000|2022-06-27 10:37:00|2859.36|2859.36|2859.36|2859.36|2859.36|2859.36|2859.36|2859.36|0
1656326230000|2022-06-27 10:37:10|2859.39|2859.39|2859.47|2859.47|2859.47|2859.47|2859.39|2859.39|0
1656326240000|2022-06-27 10:37:20|2859.16|2859.16|2859.16|2859.16|2859.16|2859.16|2859.16|2859.16|0
1656326250000|2022-06-27 10:37:30|2859.25|2859.25|2858.75|2858.75|2859.25|2859.25|2858.75|2858.75|0
1656326260000|2022-06-27 10:37:40|2858.58|2858.58|2858.62|2858.62|2858.62|2858.62|2858.58|2858.58|0
1656326300000|2022-06-27 10:38:20|2858.72|2858.72|2858.72|2858.72|2858.72|2858.72|2858.72|2858.72|0
1656326320000|2022-06-27 10:38:40|2858.51|2858.51|2858.51|2858.51|2858.51|2858.51|2858.51|2858.51|0
1656326330000|2022-06-27 10:38:50|2858.2|2858.2|2858.2|2858.2|2858.2|2858.2|2858.2|2858.2|0
1656326370000|2022-06-27 10:39:30|2858.27|2858.27|2858.31|2858.31|2858.31|2858.31|2858.27|2858.27|0
1656326380000|2022-06-27 10:39:40|2858.38|2858.38|2858.38|2858.38|2858.38|2858.38|2858.38|2858.38|0
1656326390000|2022-06-27 10:39:50|2858.31|2858.31|2858.31|2858.31|2858.31|2858.31|2858.31|2858.31|0
1656326410000|2022-06-27 10:40:10|2858.77|2858.77|2858.92|2858.92|2858.92|2858.92|2858.71|2858.71|0
1656326430000|2022-06-27 10:40:30|2858.82|2858.82|2858.82|2858.82|2858.82|2858.82|2858.82|2858.82|0
1656326450000|2022-06-27 10:40:50|2858.53|2858.53|2858.4|2858.4|2858.53|2858.53|2858.34|2858.34|0
1656326480000|2022-06-27 10:41:20|2858.49|2858.49|2858.61|2858.61|2858.61|2858.61|2858.49|2858.49|0
1656326490000|2022-06-27 10:41:30|2858.68|2858.68|2858.68|2858.68|2858.68|2858.68|2858.68|2858.68|0
1656326520000|2022-06-27 10:42:00|2858.5|2858.5|2858.59|2858.59|2858.59|2858.59|2858.5|2858.5|0
1656326530000|2022-06-27 10:42:10|2858.51|2858.51|2858.45|2858.45|2858.51|2858.51|2858.45|2858.45|0
1656326540000|2022-06-27 10:42:20|2858.38|2858.38|2858.36|2858.36|2858.38|2858.38|2858.36|2858.36|0
1656326550000|2022-06-27 10:42:30|2858.27|2858.27|2858.36|2858.36|2858.36|2858.36|2858.27|2858.27|0
1656326560000|2022-06-27 10:42:40|2858.43|2858.43|2858.43|2858.43|2858.43|2858.43|2858.43|2858.43|0
1656326570000|2022-06-27 10:42:50|2858.28|2858.28|2858.28|2858.28|2858.28|2858.28|2858.28|2858.28|0
1656326590000|2022-06-27 10:43:10|2858.39|2858.39|2858.39|2858.39|2858.39|2858.39|2858.39|2858.39|0
1656326640000|2022-06-27 10:44:00|2858.32|2858.32|2858.32|2858.32|2858.32|2858.32|2858.32|2858.32|0
1656326650000|2022-06-27 10:44:10|2858.42|2858.42|2858.42|2858.42|2858.42|2858.42|2858.42|2858.42|0
1656326660000|2022-06-27 10:44:20|2858.34|2858.34|2858.34|2858.34|2858.34|2858.34|2858.34|2858.34|0
1656326680000|2022-06-27 10:44:40|2858.4|2858.4|2858.43|2858.43|2858.43|2858.43|2858.4|2858.4|0
1656326690000|2022-06-27 10:44:50|2858.51|2858.51|2858.51|2858.51|2858.51|2858.51|2858.51|2858.51|0
1656326700000|2022-06-27 10:45:00|2858.31|2858.31|2858.31|2858.31|2858.31|2858.31|2858.31|2858.31|0
1656326730000|2022-06-27 10:45:30|2858.41|2858.41|2858.41|2858.41|2858.41|2858.41|2858.41|2858.41|0
1656326740000|2022-06-27 10:45:40|2858.1|2858.1|2858.1|2858.1|2858.1|2858.1|2858.1|2858.1|0
1656326770000|2022-06-27 10:46:10|2858|2858|2858|2858|2858|2858|2858|2858|0
1656326810000|2022-06-27 10:46:50|2857.89|2857.89|2857.91|2857.91|2858|2858|2857.89|2857.89|0
1656326840000|2022-06-27 10:47:20|2858|2858|2858.22|2858.22|2858.22|2858.22|2858|2858|0
1656326850000|2022-06-27 10:47:30|2858.37|2858.37|2858.37|2858.37|2858.37|2858.37|2858.37|2858.37|0
1656326880000|2022-06-27 10:48:00|2858.28|2858.28|2858.43|2858.43|2858.43|2858.43|2858.28|2858.28|0
1656326890000|2022-06-27 10:48:10|2858.5|2858.5|2858.64|2858.64|2858.64|2858.64|2858.5|2858.5|0
1656326900000|2022-06-27 10:48:20|2858.71|2858.71|2858.71|2858.71|2858.71|2858.71|2858.71|2858.71|0
1656326960000|2022-06-27 10:49:20|2858.64|2858.64|2858.64|2858.64|2858.64|2858.64|2858.64|2858.64|0
1656326970000|2022-06-27 10:49:30|2858.71|2858.71|2858.71|2858.71|2858.71|2858.71|2858.71|2858.71|0
1656326980000|2022-06-27 10:49:40|2858.68|2858.68|2858.68|2858.68|2858.68|2858.68|2858.68|2858.68|0
1656326990000|2022-06-27 10:49:50|2858.54|2858.54|2858.54|2858.54|2858.54|2858.54|2858.54|2858.54|0
1656327000000|2022-06-27 10:50:00|2858.61|2858.61|2858.61|2858.61|2858.61|2858.61|2858.61|2858.61|0
1656327020000|2022-06-27 10:50:20|2858.67|2858.67|2858.67|2858.67|2858.67|2858.67|2858.67|2858.67|0
1656327030000|2022-06-27 10:50:30|2858.61|2858.61|2858.74|2858.74|2858.83|2858.83|2858.61|2858.61|0
1656327080000|2022-06-27 10:51:20|2858.84|2858.84|2859.15|2859.15|2859.15|2859.15|2858.84|2858.84|0
1656327090000|2022-06-27 10:51:30|2859.08|2859.08|2859.08|2859.08|2859.08|2859.08|2859.08|2859.08|0
1656327100000|2022-06-27 10:51:40|2859.16|2859.16|2859.25|2859.25|2859.25|2859.25|2859.16|2859.16|0
1656327120000|2022-06-27 10:52:00|2859.56|2859.56|2859.56|2859.56|2859.56|2859.56|2859.56|2859.56|0
1656327160000|2022-06-27 10:52:40|2859.67|2859.67|2859.81|2859.81|2859.81|2859.81|2859.67|2859.67|0
1656327170000|2022-06-27 10:52:50|2859.94|2859.94|2859.96|2859.96|2859.96|2859.96|2859.94|2859.94|0
1656327180000|2022-06-27 10:53:00|2860.04|2860.04|2860.04|2860.04|2860.04|2860.04|2860.04|2860.04|0
1656327190000|2022-06-27 10:53:10|2860.12|2860.12|2860.21|2860.21|2860.21|2860.21|2860.12|2860.12|0
1656327200000|2022-06-27 10:53:20|2860.4|2860.4|2860.55|2860.55|2860.55|2860.55|2860.4|2860.4|0
1656327250000|2022-06-27 10:54:10|2860.57|2860.57|2860.57|2860.57|2860.57|2860.57|2860.57|2860.57|0
1656327270000|2022-06-27 10:54:30|2860.68|2860.68|2860.86|2860.86|2860.86|2860.86|2860.68|2860.68|0
1656327280000|2022-06-27 10:54:40|2860.78|2860.78|2860.64|2860.64|2860.78|2860.78|2860.64|2860.64|0
1656327300000|2022-06-27 10:55:00|2860.57|2860.57|2860.93|2860.93|2860.93|2860.93|2860.57|2860.57|0
1656327320000|2022-06-27 10:55:20|2860.99|2860.99|2860.99|2860.99|2860.99|2860.99|2860.99|2860.99|0
1656327330000|2022-06-27 10:55:30|2861.3|2861.3|2861.45|2861.45|2861.45|2861.45|2861.3|2861.3|0
1656327340000|2022-06-27 10:55:40|2861.43|2861.43|2861.43|2861.43|2861.43|2861.43|2861.43|2861.43|0
1656327350000|2022-06-27 10:55:50|2861.4|2861.4|2861.4|2861.4|2861.4|2861.4|2861.4|2861.4|0
1656327370000|2022-06-27 10:56:10|2861.33|2861.33|2861.25|2861.25|2861.4|2861.4|2861.25|2861.25|0
1656327380000|2022-06-27 10:56:20|2861.36|2861.36|2861.35|2861.35|2861.36|2861.36|2861.25|2861.25|0
1656327410000|2022-06-27 10:56:50|2861.04|2861.04|2861.14|2861.14|2861.14|2861.14|2861.04|2861.04|0
1656327440000|2022-06-27 10:57:20|2861.29|2861.29|2861.29|2861.29|2861.29|2861.29|2861.29|2861.29|0
1656327450000|2022-06-27 10:57:30|2861.36|2861.36|2861.36|2861.36|2861.36|2861.36|2861.36|2861.36|0
1656327470000|2022-06-27 10:57:50|2861.19|2861.19|2861.36|2861.36|2861.36|2861.36|2861.19|2861.19|0
1656327480000|2022-06-27 10:58:00|2861.25|2861.25|2861.36|2861.36|2861.36|2861.36|2861.25|2861.25|0
1656327500000|2022-06-27 10:58:20|2861.18|2861.18|2861.35|2861.35|2861.35|2861.35|2861.18|2861.18|0
1656327540000|2022-06-27 10:59:00|2861.27|2861.27|2861.27|2861.27|2861.27|2861.27|2861.27|2861.27|0
1656327550000|2022-06-27 10:59:10|2861.21|2861.21|2861.25|2861.25|2861.25|2861.25|2861.21|2861.21|0
1656327570000|2022-06-27 10:59:30|2861.4|2861.4|2861.49|2861.49|2861.49|2861.49|2861.4|2861.4|0
1656327580000|2022-06-27 10:59:40|2861.58|2861.58|2861.58|2861.58|2861.58|2861.58|2861.58|2861.58|0
1656327590000|2022-06-27 10:59:50|2861.61|2861.61|2861.4|2861.4|2861.61|2861.61|2861.4|2861.4|0
1656327600000|2022-06-27 11:00:00|2861.55|2861.55|2861.43|2861.43|2861.55|2861.55|2861.43|2861.43|0
1656327610000|2022-06-27 11:00:10|2861.48|2861.48|2861.48|2861.48|2861.48|2861.48|2861.48|2861.48|0
1656327650000|2022-06-27 11:00:50|2861.39|2861.39|2861.31|2861.31|2861.39|2861.39|2861.31|2861.31|0
1656327660000|2022-06-27 11:01:00|2861.16|2861.16|2861|2861|2861.16|2861.16|2861|2861|0
1656327670000|2022-06-27 11:01:10|2860.86|2860.86|2860.83|2860.83|2860.86|2860.86|2860.83|2860.83|0
1656327680000|2022-06-27 11:01:20|2860.79|2860.79|2860.79|2860.79|2860.79|2860.79|2860.79|2860.79|0
1656327690000|2022-06-27 11:01:30|2860.71|2860.71|2860.71|2860.71|2860.71|2860.71|2860.71|2860.71|0
1656327700000|2022-06-27 11:01:40|2860.62|2860.62|2860.7|2860.7|2860.7|2860.7|2860.62|2860.62|0
1656327710000|2022-06-27 11:01:50|2860.62|2860.62|2860.7|2860.7|2860.7|2860.7|2860.62|2860.62|0
1656327720000|2022-06-27 11:02:00|2860.51|2860.51|2860.24|2860.24|2860.51|2860.51|2860.24|2860.24|0
1656327730000|2022-06-27 11:02:10|2860.41|2860.41|2859.59|2859.59|2860.41|2860.41|2859.59|2859.59|0
1656327750000|2022-06-27 11:02:30|2859.3|2859.3|2859.3|2859.3|2859.3|2859.3|2859.3|2859.3|0
1656327790000|2022-06-27 11:03:10|2859.12|2859.12|2859.12|2859.12|2859.12|2859.12|2859.12|2859.12|0
1656327800000|2022-06-27 11:03:20|2858.96|2858.96|2858.79|2858.79|2858.96|2858.96|2858.79|2858.79|0
1656327810000|2022-06-27 11:03:30|2858.75|2858.75|2858.85|2858.85|2858.85|2858.85|2858.54|2858.54|0
1656327820000|2022-06-27 11:03:40|2858.95|2858.95|2858.64|2858.64|2858.95|2858.95|2858.64|2858.64|0
1656327850000|2022-06-27 11:04:10|2859.01|2859.01|2859.01|2859.01|2859.01|2859.01|2859.01|2859.01|0
1656327860000|2022-06-27 11:04:20|2858.9|2858.9|2858.9|2858.9|2858.9|2858.9|2858.9|2858.9|0
1656327870000|2022-06-27 11:04:30|2858.95|2858.95|2858.95|2858.95|2858.95|2858.95|2858.95|2858.95|0
1656327950000|2022-06-27 11:05:50|2858.91|2858.91|2859.42|2859.42|2859.42|2859.42|2858.91|2858.91|0
1656327960000|2022-06-27 11:06:00|2859.51|2859.51|2859.44|2859.44|2859.51|2859.51|2859.39|2859.39|0
1656327970000|2022-06-27 11:06:10|2859.36|2859.36|2859.12|2859.12|2859.59|2859.59|2859.12|2859.12|0
1656327980000|2022-06-27 11:06:20|2859.04|2859.04|2859.04|2859.04|2859.04|2859.04|2859.04|2859.04|0
1656327990000|2022-06-27 11:06:30|2858.96|2858.96|2858.96|2858.96|2858.96|2858.96|2858.87|2858.87|0
1656328070000|2022-06-27 11:07:50|2858.91|2858.91|2858.91|2858.91|2858.91|2858.91|2858.91|2858.91|0
1656328080000|2022-06-27 11:08:00|2858.86|2858.86|2858.78|2858.78|2858.86|2858.86|2858.78|2858.78|0
1656328130000|2022-06-27 11:08:50|2858.86|2858.86|2858.86|2858.86|2858.86|2858.86|2858.86|2858.86|0
1656328140000|2022-06-27 11:09:00|2859|2859|2859|2859|2859|2859|2859|2859|0
1656328150000|2022-06-27 11:09:10|2859.07|2859.07|2859.14|2859.14|2859.14|2859.14|2859.07|2859.07|0
1656328160000|2022-06-27 11:09:20|2859.24|2859.24|2859.24|2859.24|2859.24|2859.24|2859.24|2859.24|0
1656328200000|2022-06-27 11:10:00|2859.15|2859.15|2859.07|2859.07|2859.15|2859.15|2859.07|2859.07|0
1656328270000|2022-06-27 11:11:10|2859.17|2859.17|2859.17|2859.17|2859.17|2859.17|2859.17|2859.17|0
1656328320000|2022-06-27 11:12:00|2859.09|2859.09|2859|2859|2859.09|2859.09|2859|2859|0
1656328330000|2022-06-27 11:12:10|2859.09|2859.09|2859.09|2859.09|2859.09|2859.09|2859.09|2859.09|0
1656328350000|2022-06-27 11:12:30|2859.04|2859.04|2859.04|2859.04|2859.04|2859.04|2859.04|2859.04|0
1656328360000|2022-06-27 11:12:40|2860.05|2860.05|2860.16|2860.16|2860.16|2860.16|2860.05|2860.05|0
1656328370000|2022-06-27 11:12:50|2860.23|2860.23|2860.23|2860.23|2860.33|2860.33|2860.23|2860.23|0
1656328380000|2022-06-27 11:13:00|2860.28|2860.28|2860.63|2860.63|2860.63|2860.63|2860.28|2860.28|0
1656328390000|2022-06-27 11:13:10|2860.74|2860.74|2861.48|2861.48|2861.48|2861.48|2860.74|2860.74|0
1656328400000|2022-06-27 11:13:20|2861.39|2861.39|2862.25|2862.25|2862.33|2862.33|2861.39|2861.39|0
1656328410000|2022-06-27 11:13:30|2862.15|2862.15|2862.88|2862.88|2862.99|2862.99|2862.15|2862.15|0
1656328430000|2022-06-27 11:13:50|2862.92|2862.92|2862.7|2862.7|2862.92|2862.92|2862.7|2862.7|0
1656328440000|2022-06-27 11:14:00|2862.63|2862.63|2862.35|2862.35|2862.63|2862.63|2862.25|2862.25|0
1656328450000|2022-06-27 11:14:10|2862.52|2862.52|2862.67|2862.67|2862.67|2862.67|2862.52|2862.52|0
1656328470000|2022-06-27 11:14:30|2862.44|2862.44|2862.44|2862.44|2862.44|2862.44|2862.44|2862.44|0
1656328490000|2022-06-27 11:14:50|2862.59|2862.59|2862.49|2862.49|2862.59|2862.59|2862.49|2862.49|0
1656328500000|2022-06-27 11:15:00|2862.56|2862.56|2862.56|2862.56|2862.56|2862.56|2862.56|2862.56|0
1656328510000|2022-06-27 11:15:10|2862.27|2862.27|2862.27|2862.27|2862.27|2862.27|2862.27|2862.27|0
1656328520000|2022-06-27 11:15:20|2862.41|2862.41|2862.41|2862.41|2862.41|2862.41|2862.41|2862.41|0
1656328550000|2022-06-27 11:15:50|2862.49|2862.49|2862.49|2862.49|2862.49|2862.49|2862.49|2862.49|0
1656328580000|2022-06-27 11:16:20|2862.6|2862.6|2862.6|2862.6|2862.6|2862.6|2862.6|2862.6|0
1656328590000|2022-06-27 11:16:30|2862.78|2862.78|2862.78|2862.78|2862.78|2862.78|2862.78|2862.78|0
1656328600000|2022-06-27 11:16:40|2862.82|2862.82|2862.78|2862.78|2862.82|2862.82|2862.78|2862.78|0
1656328650000|2022-06-27 11:17:30|2862.58|2862.58|2862.58|2862.58|2862.58|2862.58|2862.58|2862.58|0
1656328700000|2022-06-27 11:18:20|2862.55|2862.55|2862.51|2862.51|2862.55|2862.55|2862.51|2862.51|0
1656328710000|2022-06-27 11:18:30|2862.47|2862.47|2862.62|2862.62|2862.62|2862.62|2862.47|2862.47|0
1656328720000|2022-06-27 11:18:40|2862.69|2862.69|2862.84|2862.84|2862.84|2862.84|2862.69|2862.69|0
1656328750000|2022-06-27 11:19:10|2862.95|2862.95|2863.05|2863.05|2863.05|2863.05|2862.95|2862.95|0
1656328760000|2022-06-27 11:19:20|2862.9|2862.9|2862.98|2862.98|2862.98|2862.98|2862.9|2862.9|0
1656328780000|2022-06-27 11:19:40|2863.31|2863.31|2863.31|2863.31|2863.31|2863.31|2863.31|2863.31|0
1656328790000|2022-06-27 11:19:50|2863.41|2863.41|2864.03|2864.03|2864.03|2864.03|2863.41|2863.41|0
1656328810000|2022-06-27 11:20:10|2864.1|2864.1|2864.1|2864.1|2864.1|2864.1|2864.1|2864.1|0
1656328820000|2022-06-27 11:20:20|2864.03|2864.03|2864.03|2864.03|2864.03|2864.03|2864.03|2864.03|0
1656328830000|2022-06-27 11:20:30|2864.1|2864.1|2864.1|2864.1|2864.1|2864.1|2864.1|2864.1|0
1656328840000|2022-06-27 11:20:40|2864.01|2864.01|2864.44|2864.44|2864.44|2864.44|2864.01|2864.01|0
1656328850000|2022-06-27 11:20:50|2864.39|2864.39|2864.39|2864.39|2864.39|2864.39|2864.39|2864.39|0
1656328870000|2022-06-27 11:21:10|2864.7|2864.7|2864.7|2864.7|2864.7|2864.7|2864.7|2864.7|0
1656328950000|2022-06-27 11:22:30|2864.55|2864.55|2864.43|2864.43|2864.55|2864.55|2864.43|2864.43|0
1656328960000|2022-06-27 11:22:40|2864.66|2864.66|2864.66|2864.66|2864.66|2864.66|2864.66|2864.66|0
1656328970000|2022-06-27 11:22:50|2864.55|2864.55|2864.66|2864.66|2864.66|2864.66|2864.55|2864.55|0
1656328990000|2022-06-27 11:23:10|2864.32|2864.32|2864.42|2864.42|2864.42|2864.42|2864.32|2864.32|0
1656329000000|2022-06-27 11:23:20|2864.33|2864.33|2864.33|2864.33|2864.33|2864.33|2864.33|2864.33|0
1656329010000|2022-06-27 11:23:30|2864.42|2864.42|2864.42|2864.42|2864.42|2864.42|2864.42|2864.42|0
1656329020000|2022-06-27 11:23:40|2864.49|2864.49|2864.18|2864.18|2864.49|2864.49|2864.18|2864.18|0
1656329030000|2022-06-27 11:23:50|2864.14|2864.14|2864.14|2864.14|2864.14|2864.14|2864.14|2864.14|0
1656329040000|2022-06-27 11:24:00|2863.99|2863.99|2863.83|2863.83|2863.99|2863.99|2863.83|2863.83|0
1656329050000|2022-06-27 11:24:10|2863.21|2863.21|2862.81|2862.81|2863.21|2863.21|2862.7|2862.7|0
1656329070000|2022-06-27 11:24:30|2862.97|2862.97|2863.25|2863.25|2863.25|2863.25|2862.97|2862.97|0
1656329090000|2022-06-27 11:24:50|2863.11|2863.11|2863.11|2863.11|2863.11|2863.11|2863.11|2863.11|0
1656329110000|2022-06-27 11:25:10|2863.42|2863.42|2863.42|2863.42|2863.42|2863.42|2863.42|2863.42|0
1656329130000|2022-06-27 11:25:30|2863.26|2863.26|2863.26|2863.26|2863.26|2863.26|2863.26|2863.26|0
1656329150000|2022-06-27 11:25:50|2862.85|2862.85|2861.39|2861.39|2862.85|2862.85|2861.28|2861.28|0
1656329160000|2022-06-27 11:26:00|2861.32|2861.32|2861.32|2861.32|2861.32|2861.32|2861.32|2861.32|0
1656329190000|2022-06-27 11:26:30|2861.39|2861.39|2861.39|2861.39|2861.39|2861.39|2861.39|2861.39|0
1656329200000|2022-06-27 11:26:40|2861.21|2861.21|2861.21|2861.21|2861.21|2861.21|2861.21|2861.21|0
1656329210000|2022-06-27 11:26:50|2861.52|2861.52|2861.5|2861.5|2861.52|2861.52|2861.46|2861.46|0
1656329220000|2022-06-27 11:27:00|2861.59|2861.59|2861.59|2861.59|2861.59|2861.59|2861.59|2861.59|0
1656329260000|2022-06-27 11:27:40|2861.54|2861.54|2861.54|2861.54|2861.54|2861.54|2861.54|2861.54|0
1656329270000|2022-06-27 11:27:50|2861.39|2861.39|2861.39|2861.39|2861.39|2861.39|2861.39|2861.39|0
1656329280000|2022-06-27 11:28:00|2861.36|2861.36|2861.29|2861.29|2861.36|2861.36|2861.29|2861.29|0
1656329310000|2022-06-27 11:28:30|2861.51|2861.51|2861.51|2861.51|2861.51|2861.51|2861.51|2861.51|0
1656329320000|2022-06-27 11:28:40|2861.61|2861.61|2861.54|2861.54|2861.61|2861.61|2861.54|2861.54|0
1656329350000|2022-06-27 11:29:10|2861.29|2861.29|2861.29|2861.29|2861.29|2861.29|2861.29|2861.29|0
1656329360000|2022-06-27 11:29:20|2861.39|2861.39|2861.54|2861.54|2861.54|2861.54|2861.39|2861.39|0
1656329390000|2022-06-27 11:29:50|2861.39|2861.39|2861.2|2861.2|2861.39|2861.39|2861.2|2861.2|0
1656329400000|2022-06-27 11:30:00|2861.12|2861.12|2861.05|2861.05|2861.12|2861.12|2861.05|2861.05|0
1656329410000|2022-06-27 11:30:10|2861.01|2861.01|2861.01|2861.01|2861.01|2861.01|2861.01|2861.01|0
1656329430000|2022-06-27 11:30:30|2860.39|2860.39|2860.39|2860.39|2860.39|2860.39|2860.39|2860.39|0
1656329440000|2022-06-27 11:30:40|2860.7|2860.7|2860.7|2860.7|2860.7|2860.7|2860.7|2860.7|0
1656329450000|2022-06-27 11:30:50|2860.63|2860.63|2860.63|2860.63|2860.63|2860.63|2860.63|2860.63|0
1656329480000|2022-06-27 11:31:20|2860.94|2860.94|2860.94|2860.94|2860.94|2860.94|2860.94|2860.94|0
1656329500000|2022-06-27 11:31:40|2861.04|2861.04|2861.04|2861.04|2861.04|2861.04|2861.04|2861.04|0
1656329530000|2022-06-27 11:32:10|2860.93|2860.93|2861.04|2861.04|2861.04|2861.04|2860.93|2860.93|0
1656329560000|2022-06-27 11:32:40|2860.81|2860.81|2860.89|2860.89|2860.96|2860.96|2860.74|2860.74|0
1656329590000|2022-06-27 11:33:10|2860.81|2860.81|2860.89|2860.89|2860.89|2860.89|2860.67|2860.67|0
1656329600000|2022-06-27 11:33:20|2860.96|2860.96|2860.75|2860.75|2860.96|2860.96|2860.75|2860.75|0
1656329610000|2022-06-27 11:33:30|2860.7|2860.7|2860.7|2860.7|2860.7|2860.7|2860.7|2860.7|0
1656329640000|2022-06-27 11:34:00|2860.8|2860.8|2860.8|2860.8|2860.8|2860.8|2860.8|2860.8|0
1656329650000|2022-06-27 11:34:10|2860.87|2860.87|2860.87|2860.87|2860.87|2860.87|2860.87|2860.87|0
1656329730000|2022-06-27 11:35:30|2860.29|2860.29|2859.98|2859.98|2860.29|2860.29|2859.98|2859.98|0
1656329760000|2022-06-27 11:36:00|2859.89|2859.89|2859.89|2859.89|2859.89|2859.89|2859.89|2859.89|0
1656329790000|2022-06-27 11:36:30|2859.78|2859.78|2859.78|2859.78|2859.78|2859.78|2859.78|2859.78|0
1656329800000|2022-06-27 11:36:40|2859.72|2859.72|2859.72|2859.72|2859.72|2859.72|2859.72|2859.72|0
1656329810000|2022-06-27 11:36:50|2859.82|2859.82|2859.82|2859.82|2859.82|2859.82|2859.82|2859.82|0
1656329820000|2022-06-27 11:37:00|2859.68|2859.68|2859.77|2859.77|2859.77|2859.77|2859.68|2859.68|0
1656329900000|2022-06-27 11:38:20|2859.48|2859.48|2859.55|2859.55|2859.62|2859.62|2859.48|2859.48|0
1656329920000|2022-06-27 11:38:40|2859.48|2859.48|2859.48|2859.48|2859.48|2859.48|2859.48|2859.48|0
1656329940000|2022-06-27 11:39:00|2859.32|2859.32|2859.22|2859.22|2859.41|2859.41|2859.22|2859.22|0
1656329950000|2022-06-27 11:39:10|2859.37|2859.37|2859.37|2859.37|2859.37|2859.37|2859.37|2859.37|0
1656329960000|2022-06-27 11:39:20|2859.44|2859.44|2859.77|2859.77|2859.77|2859.77|2859.44|2859.44|0
1656330000000|2022-06-27 11:40:00|2859.97|2859.97|2859.97|2859.97|2859.97|2859.97|2859.97|2859.97|0
1656330040000|2022-06-27 11:40:40|2859.65|2859.65|2859.65|2859.65|2859.65|2859.65|2859.65|2859.65|0
1656330050000|2022-06-27 11:40:50|2859.75|2859.75|2859.75|2859.75|2859.75|2859.75|2859.75|2859.75|0
1656330070000|2022-06-27 11:41:10|2859.82|2859.82|2859.82|2859.82|2859.82|2859.82|2859.82|2859.82|0
1656330090000|2022-06-27 11:41:30|2859.92|2859.92|2860.2|2860.2|2860.2|2860.2|2859.92|2859.92|0
1656330100000|2022-06-27 11:41:40|2860.82|2860.82|2860.82|2860.82|2860.82|2860.82|2860.82|2860.82|0
1656330110000|2022-06-27 11:41:50|2860.6|2860.6|2860.78|2860.78|2860.78|2860.78|2860.6|2860.6|0
1656330120000|2022-06-27 11:42:00|2860.84|2860.84|2860.84|2860.84|2860.84|2860.84|2860.84|2860.84|0
1656330140000|2022-06-27 11:42:20|2860.75|2860.75|2860.75|2860.75|2860.75|2860.75|2860.75|2860.75|0
1656330180000|2022-06-27 11:43:00|2860.8|2860.8|2860.8|2860.8|2860.8|2860.8|2860.8|2860.8|0
1656330200000|2022-06-27 11:43:20|2860.39|2860.39|2860.67|2860.67|2860.67|2860.67|2860.31|2860.31|0
1656330230000|2022-06-27 11:43:50|2860.35|2860.35|2860.35|2860.35|2860.35|2860.35|2860.35|2860.35|0
1656330240000|2022-06-27 11:44:00|2860.25|2860.25|2860.08|2860.08|2860.25|2860.25|2860.08|2860.08|0
1656330250000|2022-06-27 11:44:10|2859.91|2859.91|2859.99|2859.99|2859.99|2859.99|2859.91|2859.91|0
1656330280000|2022-06-27 11:44:40|2860.1|2860.1|2860.27|2860.27|2860.27|2860.27|2860.1|2860.1|0
1656330290000|2022-06-27 11:44:50|2860.58|2860.58|2860.58|2860.58|2860.58|2860.58|2860.58|2860.58|0
1656330300000|2022-06-27 11:45:00|2860.65|2860.65|2860.65|2860.65|2860.65|2860.65|2860.65|2860.65|0
1656330310000|2022-06-27 11:45:10|2860.5|2860.5|2860.5|2860.5|2860.65|2860.65|2860.5|2860.5|0
1656330330000|2022-06-27 11:45:30|2860.46|2860.46|2860.46|2860.46|2860.46|2860.46|2860.46|2860.46|0
1656330340000|2022-06-27 11:45:40|2860.36|2860.36|2860.36|2860.36|2860.36|2860.36|2860.36|2860.36|0
1656330360000|2022-06-27 11:46:00|2860.41|2860.41|2860.41|2860.41|2860.41|2860.41|2860.41|2860.41|0
1656330420000|2022-06-27 11:47:00|2860.52|2860.52|2860.61|2860.61|2860.61|2860.61|2860.52|2860.52|0
1656330430000|2022-06-27 11:47:10|2860.69|2860.69|2860.83|2860.83|2860.83|2860.83|2860.69|2860.69|0
1656330450000|2022-06-27 11:47:30|2860.61|2860.61|2861.07|2861.07|2861.07|2861.07|2860.61|2860.61|0
1656330470000|2022-06-27 11:47:50|2861.38|2861.38|2861.38|2861.38|2861.38|2861.38|2861.38|2861.38|0
1656330480000|2022-06-27 11:48:00|2861.31|2861.31|2861.55|2861.55|2861.55|2861.55|2861.31|2861.31|0
1656330490000|2022-06-27 11:48:10|2861.7|2861.7|2861.94|2861.94|2862.02|2862.02|2861.7|2861.7|0
1656330500000|2022-06-27 11:48:20|2862.02|2862.02|2861.95|2861.95|2862.02|2862.02|2861.92|2861.92|0
1656330540000|2022-06-27 11:49:00|2861.88|2861.88|2861.88|2861.88|2861.88|2861.88|2861.88|2861.88|0
1656330560000|2022-06-27 11:49:20|2861.78|2861.78|2861.88|2861.88|2861.88|2861.88|2861.78|2861.78|0
1656330570000|2022-06-27 11:49:30|2861.95|2861.95|2862.09|2862.09|2862.09|2862.09|2861.95|2861.95|0
1656330590000|2022-06-27 11:49:50|2862.29|2862.29|2862.29|2862.29|2862.29|2862.29|2862.29|2862.29|0
1656330600000|2022-06-27 11:50:00|2862.25|2862.25|2863.11|2863.11|2863.11|2863.11|2862.25|2862.25|0
1656330610000|2022-06-27 11:50:10|2863.21|2863.21|2863.18|2863.18|2863.21|2863.21|2862.9|2862.9|0
1656330620000|2022-06-27 11:50:20|2862.87|2862.87|2862.87|2862.87|2862.87|2862.87|2862.87|2862.87|0
1656330630000|2022-06-27 11:50:30|2862.94|2862.94|2862.94|2862.94|2862.94|2862.94|2862.94|2862.94|0
1656330650000|2022-06-27 11:50:50|2862.99|2862.99|2862.99|2862.99|2862.99|2862.99|2862.99|2862.99|0
1656330670000|2022-06-27 11:51:10|2863.1|2863.1|2863.1|2863.1|2863.1|2863.1|2862.99|2862.99|0
1656330730000|2022-06-27 11:52:10|2863.17|2863.17|2863.17|2863.17|2863.17|2863.17|2863.17|2863.17|0
1656330750000|2022-06-27 11:52:30|2863.21|2863.21|2863.21|2863.21|2863.21|2863.21|2863.21|2863.21|0
1656330770000|2022-06-27 11:52:50|2863.14|2863.14|2863.18|2863.18|2863.18|2863.18|2863.14|2863.14|0
1656330780000|2022-06-27 11:53:00|2863.25|2863.25|2863.25|2863.25|2863.25|2863.25|2863.25|2863.25|0
1656330790000|2022-06-27 11:53:10|2863.08|2863.08|2862.84|2862.84|2863.08|2863.08|2862.48|2862.48|0
1656330830000|2022-06-27 11:53:50|2862.77|2862.77|2862.77|2862.77|2862.77|2862.77|2862.77|2862.77|0
1656330850000|2022-06-27 11:54:10|2862.66|2862.66|2862.66|2862.66|2862.66|2862.66|2862.66|2862.66|0
1656330860000|2022-06-27 11:54:20|2862.74|2862.74|2862.69|2862.69|2862.74|2862.74|2862.69|2862.69|0
1656330870000|2022-06-27 11:54:30|2862.86|2862.86|2862.96|2862.96|2862.96|2862.96|2862.86|2862.86|0
1656330900000|2022-06-27 11:55:00|2862.92|2862.92|2862.77|2862.77|2863.01|2863.01|2862.38|2862.38|0
1656330910000|2022-06-27 11:55:10|2862.68|2862.68|2862.29|2862.29|2862.68|2862.68|2862.29|2862.29|0
1656330920000|2022-06-27 11:55:20|2862.36|2862.36|2862.36|2862.36|2862.36|2862.36|2862.36|2862.36|0
1656330940000|2022-06-27 11:55:40|2862.01|2862.01|2861.83|2861.83|2862.01|2862.01|2861.83|2861.83|0
1656330950000|2022-06-27 11:55:50|2861.75|2861.75|2861.06|2861.06|2861.75|2861.75|2861.06|2861.06|0
1656330960000|2022-06-27 11:56:00|2860.85|2860.85|2861.1|2861.1|2861.1|2861.1|2860.85|2860.85|0
1656330970000|2022-06-27 11:56:10|2861.05|2861.05|2860.8|2860.8|2861.05|2861.05|2860.64|2860.64|0
1656330980000|2022-06-27 11:56:20|2860.74|2860.74|2860.74|2860.74|2860.74|2860.74|2860.74|2860.74|0
1656331000000|2022-06-27 11:56:40|2860.84|2860.84|2860.84|2860.84|2860.84|2860.84|2860.84|2860.84|0
1656331020000|2022-06-27 11:57:00|2861.06|2861.06|2861.14|2861.14|2861.14|2861.14|2861.06|2861.06|0
1656331060000|2022-06-27 11:57:40|2861.24|2861.24|2861.75|2861.75|2861.75|2861.75|2861.24|2861.24|0
1656331080000|2022-06-27 11:58:00|2861.83|2861.83|2861.7|2861.7|2861.83|2861.83|2861.68|2861.68|0
1656331110000|2022-06-27 11:58:30|2861.77|2861.77|2861.77|2861.77|2861.77|2861.77|2861.77|2861.77|0
1656331130000|2022-06-27 11:58:50|2861.55|2861.55|2861.62|2861.62|2861.62|2861.62|2861.55|2861.55|0
1656331140000|2022-06-27 11:59:00|2862.24|2862.24|2862.39|2862.39|2862.39|2862.39|2862.24|2862.24|0
1656331150000|2022-06-27 11:59:10|2862.08|2862.08|2862.11|2862.11|2862.11|2862.11|2862.02|2862.02|0
1656331170000|2022-06-27 11:59:30|2862.04|2862.04|2862.04|2862.04|2862.04|2862.04|2862.04|2862.04|0
1656331190000|2022-06-27 11:59:50|2862.14|2862.14|2862.45|2862.45|2862.45|2862.45|2861.92|2861.92|0
1656331250000|2022-06-27 12:00:50|2862.6|2862.6|2862.6|2862.6|2862.6|2862.6|2862.6|2862.6|0
1656331270000|2022-06-27 12:01:10|2862.51|2862.51|2862.32|2862.32|2862.51|2862.51|2862.32|2862.32|0
1656331280000|2022-06-27 12:01:20|2862.39|2862.39|2862.51|2862.51|2862.59|2862.59|2862.39|2862.39|0
1656331290000|2022-06-27 12:01:30|2862.48|2862.48|2862.48|2862.48|2862.48|2862.48|2862.48|2862.48|0
1656331300000|2022-06-27 12:01:40|2862.44|2862.44|2862.63|2862.63|2862.63|2862.63|2862.44|2862.44|0
1656331310000|2022-06-27 12:01:50|2862.66|2862.66|2862.66|2862.66|2862.75|2862.75|2862.66|2862.66|0
1656331320000|2022-06-27 12:02:00|2862.76|2862.76|2862.97|2862.97|2862.97|2862.97|2862.76|2862.76|0
1656331330000|2022-06-27 12:02:10|2863.08|2863.08|2863.08|2863.08|2863.08|2863.08|2863.08|2863.08|0
1656331340000|2022-06-27 12:02:20|2862.99|2862.99|2863.39|2863.39|2863.39|2863.39|2862.99|2862.99|0
1656331360000|2022-06-27 12:02:40|2863.31|2863.31|2863.31|2863.31|2863.31|2863.31|2863.31|2863.31|0
1656331420000|2022-06-27 12:03:40|2863.24|2863.24|2863.35|2863.35|2863.35|2863.35|2863.24|2863.24|0
1656331430000|2022-06-27 12:03:50|2863.5|2863.5|2863.5|2863.5|2863.5|2863.5|2863.5|2863.5|0
1656331440000|2022-06-27 12:04:00|2863.57|2863.57|2863.64|2863.64|2863.64|2863.64|2863.57|2863.57|0
1656331450000|2022-06-27 12:04:10|2863.56|2863.56|2863.56|2863.56|2863.56|2863.56|2863.56|2863.56|0
1656331460000|2022-06-27 12:04:20|2863.64|2863.64|2863.64|2863.64|2863.64|2863.64|2863.64|2863.64|0
1656331500000|2022-06-27 12:05:00|2863.61|2863.61|2863.61|2863.61|2863.61|2863.61|2863.61|2863.61|0
1656331510000|2022-06-27 12:05:10|2863.9|2863.9|2864.17|2864.17|2864.17|2864.17|2863.9|2863.9|0
1656331520000|2022-06-27 12:05:20|2864.24|2864.24|2864.15|2864.15|2864.24|2864.24|2864.15|2864.15|0
1656331530000|2022-06-27 12:05:30|2864.08|2864.08|2864.08|2864.08|2864.08|2864.08|2863.98|2863.98|0
1656331540000|2022-06-27 12:05:40|2863.98|2863.98|2863.98|2863.98|2863.98|2863.98|2863.98|2863.98|0
1656331560000|2022-06-27 12:06:00|2864.05|2864.05|2864.05|2864.05|2864.05|2864.05|2864.05|2864.05|0
1656331570000|2022-06-27 12:06:10|2864.14|2864.14|2863.96|2863.96|2864.14|2864.14|2863.96|2863.96|0
1656331580000|2022-06-27 12:06:20|2864.13|2864.13|2864.25|2864.25|2864.25|2864.25|2864.08|2864.08|0
1656331590000|2022-06-27 12:06:30|2864.18|2864.18|2864.18|2864.18|2864.18|2864.18|2864.18|2864.18|0
1656331600000|2022-06-27 12:06:40|2864.23|2864.23|2864.74|2864.74|2864.74|2864.74|2864.23|2864.23|0
1656331610000|2022-06-27 12:06:50|2864.89|2864.89|2865.09|2865.09|2865.09|2865.09|2864.89|2864.89|0
1656331620000|2022-06-27 12:07:00|2865.16|2865.16|2865.16|2865.16|2865.16|2865.16|2865.16|2865.16|0
1656331640000|2022-06-27 12:07:20|2865.21|2865.21|2865.21|2865.21|2865.21|2865.21|2865.21|2865.21|0
1656331670000|2022-06-27 12:07:50|2865.3|2865.3|2865.21|2865.21|2865.3|2865.3|2865.21|2865.21|0
1656331680000|2022-06-27 12:08:00|2865.09|2865.09|2865.09|2865.09|2865.09|2865.09|2865.09|2865.09|0
1656331690000|2022-06-27 12:08:10|2864.94|2864.94|2864.94|2864.94|2864.94|2864.94|2864.94|2864.94|0
1656331700000|2022-06-27 12:08:20|2865.11|2865.11|2865.26|2865.26|2865.26|2865.26|2865.11|2865.11|0
1656331710000|2022-06-27 12:08:30|2865.23|2865.23|2865.19|2865.19|2865.23|2865.23|2865.19|2865.19|0
1656331730000|2022-06-27 12:08:50|2865.23|2865.23|2865.23|2865.23|2865.23|2865.23|2865.23|2865.23|0
1656331740000|2022-06-27 12:09:00|2865.33|2865.33|2865.33|2865.33|2865.33|2865.33|2865.28|2865.28|0
1656331750000|2022-06-27 12:09:10|2865.19|2865.19|2865.19|2865.19|2865.19|2865.19|2865.19|2865.19|0
1656331770000|2022-06-27 12:09:30|2865.14|2865.14|2865.14|2865.14|2865.14|2865.14|2865.14|2865.14|0
1656331780000|2022-06-27 12:09:40|2865.21|2865.21|2865.18|2865.18|2865.21|2865.21|2865.18|2865.18|0
1656331800000|2022-06-27 12:10:00|2865.27|2865.27|2865.27|2865.27|2865.27|2865.27|2865.27|2865.27|0
1656331840000|2022-06-27 12:10:40|2865.32|2865.32|2865.32|2865.32|2865.32|2865.32|2865.32|2865.32|0
1656331850000|2022-06-27 12:10:50|2865.11|2865.11|2865.11|2865.11|2865.11|2865.11|2865.11|2865.11|0
1656331880000|2022-06-27 12:11:20|2864.92|2864.92|2864.82|2864.82|2864.92|2864.92|2864.82|2864.82|0
1656331890000|2022-06-27 12:11:30|2864.72|2864.72|2864.72|2864.72|2864.72|2864.72|2864.72|2864.72|0
1656331900000|2022-06-27 12:11:40|2864.66|2864.66|2864.66|2864.66|2864.66|2864.66|2864.66|2864.66|0
1656331930000|2022-06-27 12:12:10|2864.8|2864.8|2864.8|2864.8|2864.8|2864.8|2864.8|2864.8|0
1656331960000|2022-06-27 12:12:40|2864.75|2864.75|2864.75|2864.75|2864.75|2864.75|2864.75|2864.75|0
1656331980000|2022-06-27 12:13:00|2864.44|2864.44|2864.09|2864.09|2864.44|2864.44|2864.09|2864.09|0
1656331990000|2022-06-27 12:13:10|2864.18|2864.18|2864.26|2864.26|2864.26|2864.26|2864.18|2864.18|0
1656332000000|2022-06-27 12:13:20|2864.18|2864.18|2864.18|2864.18|2864.18|2864.18|2864.18|2864.18|0
1656332010000|2022-06-27 12:13:30|2864.08|2864.08|2864.16|2864.16|2864.16|2864.16|2864.08|2864.08|0
1656332020000|2022-06-27 12:13:40|2864.26|2864.26|2864.35|2864.35|2864.35|2864.35|2864.26|2864.26|0
1656332030000|2022-06-27 12:13:50|2864.23|2864.23|2864.16|2864.16|2864.23|2864.23|2864.16|2864.16|0
1656332040000|2022-06-27 12:14:00|2864.07|2864.07|2863.92|2863.92|2864.13|2864.13|2863.92|2863.92|0
1656332050000|2022-06-27 12:14:10|2863.83|2863.83|2864.01|2864.01|2864.01|2864.01|2863.83|2863.83|0
1656332090000|2022-06-27 12:14:50|2863.94|2863.94|2864.41|2864.41|2864.41|2864.41|2863.94|2863.94|0
1656332100000|2022-06-27 12:15:00|2864.37|2864.37|2864.37|2864.37|2864.37|2864.37|2864.37|2864.37|0
1656332110000|2022-06-27 12:15:10|2864.43|2864.43|2864.43|2864.43|2864.43|2864.43|2864.43|2864.43|0
1656332120000|2022-06-27 12:15:20|2864.66|2864.66|2864.66|2864.66|2864.66|2864.66|2864.66|2864.66|0
1656332140000|2022-06-27 12:15:40|2864.97|2864.97|2865.08|2865.08|2865.08|2865.08|2864.97|2864.97|0
1656332150000|2022-06-27 12:15:50|2865.18|2865.18|2865.4|2865.4|2865.57|2865.57|2865.18|2865.18|0
1656332160000|2022-06-27 12:16:00|2865.5|2865.5|2865.44|2865.44|2866.08|2866.08|2865.27|2865.27|0
1656332170000|2022-06-27 12:16:10|2865.48|2865.48|2865.43|2865.43|2865.64|2865.64|2865.43|2865.43|0
1656332180000|2022-06-27 12:16:20|2865.64|2865.64|2865.64|2865.64|2865.64|2865.64|2865.64|2865.64|0
1656332190000|2022-06-27 12:16:30|2865.49|2865.49|2865.57|2865.57|2865.57|2865.57|2865.49|2865.49|0
1656332210000|2022-06-27 12:16:50|2865.42|2865.42|2865.42|2865.42|2865.42|2865.42|2865.42|2865.42|0
1656332230000|2022-06-27 12:17:10|2865.11|2865.11|2865.11|2865.11|2865.11|2865.11|2865.11|2865.11|0
1656332280000|2022-06-27 12:18:00|2865.02|2865.02|2865.11|2865.11|2865.11|2865.11|2865.02|2865.02|0
1656332290000|2022-06-27 12:18:10|2865.18|2865.18|2865.27|2865.27|2865.27|2865.27|2865.07|2865.07|0
1656332320000|2022-06-27 12:18:40|2865.19|2865.19|2865.19|2865.19|2865.19|2865.19|2865.19|2865.19|0
1656332350000|2022-06-27 12:19:10|2865.15|2865.15|2865.15|2865.15|2865.15|2865.15|2865.15|2865.15|0
1656332360000|2022-06-27 12:19:20|2864.83|2864.83|2864.74|2864.74|2864.83|2864.83|2864.74|2864.74|0
1656332380000|2022-06-27 12:19:40|2864.52|2864.52|2864.63|2864.63|2864.63|2864.63|2864.52|2864.52|0
1656332390000|2022-06-27 12:19:50|2864.51|2864.51|2864.58|2864.58|2864.58|2864.58|2864.51|2864.51|0
1656332420000|2022-06-27 12:20:20|2864.37|2864.37|2864.47|2864.47|2864.58|2864.58|2864.37|2864.37|0
1656332440000|2022-06-27 12:20:40|2864.3|2864.3|2864.34|2864.34|2864.39|2864.39|2864.3|2864.3|0
1656332450000|2022-06-27 12:20:50|2864.41|2864.41|2864.41|2864.41|2864.41|2864.41|2864.41|2864.41|0
1656332530000|2022-06-27 12:22:10|2864.33|2864.33|2864.41|2864.41|2864.41|2864.41|2864.33|2864.33|0
1656332540000|2022-06-27 12:22:20|2864.44|2864.44|2864.44|2864.44|2864.44|2864.44|2864.44|2864.44|0
1656332560000|2022-06-27 12:22:40|2864.37|2864.37|2864.29|2864.29|2864.37|2864.37|2864.29|2864.29|0
1656332570000|2022-06-27 12:22:50|2864.21|2864.21|2864.11|2864.11|2864.21|2864.21|2864.11|2864.11|0
1656332580000|2022-06-27 12:23:00|2863.8|2863.8|2862.37|2862.37|2863.8|2863.8|2862.35|2862.35|0
1656332610000|2022-06-27 12:23:30|2862.45|2862.45|2862.38|2862.38|2862.45|2862.45|2862.38|2862.38|0
1656332620000|2022-06-27 12:23:40|2862.45|2862.45|2862.26|2862.26|2862.45|2862.45|2862.26|2862.26|0
1656332630000|2022-06-27 12:23:50|2862.35|2862.35|2862.35|2862.35|2862.35|2862.35|2862.35|2862.35|0
1656332650000|2022-06-27 12:24:10|2862.54|2862.54|2862.54|2862.54|2862.54|2862.54|2862.54|2862.54|0
1656332660000|2022-06-27 12:24:20|2862.33|2862.33|2862.33|2862.33|2862.33|2862.33|2862.33|2862.33|0
1656332670000|2022-06-27 12:24:30|2862.63|2862.63|2862.74|2862.74|2862.84|2862.84|2862.54|2862.54|0
1656332700000|2022-06-27 12:25:00|2862.56|2862.56|2862.56|2862.56|2862.56|2862.56|2862.56|2862.56|0
1656332710000|2022-06-27 12:25:10|2862.65|2862.65|2862.67|2862.67|2862.76|2862.76|2862.65|2862.65|0
1656332720000|2022-06-27 12:25:20|2862.35|2862.35|2862.03|2862.03|2862.35|2862.35|2861.92|2861.92|0
1656332730000|2022-06-27 12:25:30|2861.97|2861.97|2861.97|2861.97|2861.97|2861.97|2861.97|2861.97|0
1656332740000|2022-06-27 12:25:40|2862.08|2862.08|2862.08|2862.08|2862.08|2862.08|2862.08|2862.08|0
1656332750000|2022-06-27 12:25:50|2861.98|2861.98|2861.98|2861.98|2861.98|2861.98|2861.98|2861.98|0
1656332760000|2022-06-27 12:26:00|2861.72|2861.72|2861.41|2861.41|2861.72|2861.72|2861.41|2861.41|0
1656332770000|2022-06-27 12:26:10|2861.12|2861.12|2861.09|2861.09|2861.19|2861.19|2861.02|2861.02|0
1656332780000|2022-06-27 12:26:20|2861.02|2861.02|2861|2861|2861.19|2861.19|2861|2861|0
1656332820000|2022-06-27 12:27:00|2861.07|2861.07|2861.07|2861.07|2861.07|2861.07|2861.07|2861.07|0
1656332870000|2022-06-27 12:27:50|2861|2861|2861|2861|2861|2861|2861|2861|0
1656332880000|2022-06-27 12:28:00|2861.04|2861.04|2861.04|2861.04|2861.04|2861.04|2861.04|2861.04|0
1656332890000|2022-06-27 12:28:10|2861.12|2861.12|2861.12|2861.12|2861.12|2861.12|2861.12|2861.12|0
1656332910000|2022-06-27 12:28:30|2860.8|2860.8|2860.8|2860.8|2860.8|2860.8|2860.8|2860.8|0
1656332920000|2022-06-27 12:28:40|2860.71|2860.71|2860.71|2860.71|2860.71|2860.71|2860.71|2860.71|0
1656332930000|2022-06-27 12:28:50|2860.59|2860.59|2860.69|2860.69|2860.69|2860.69|2860.59|2860.59|0
1656332950000|2022-06-27 12:29:10|2860.62|2860.62|2860.53|2860.53|2860.62|2860.62|2860.44|2860.44|0
1656332990000|2022-06-27 12:29:50|2860.58|2860.58|2860.5|2860.5|2860.58|2860.58|2860.43|2860.43|0
1656333000000|2022-06-27 12:30:00|2860.34|2860.34|2860.96|2860.96|2860.96|2860.96|2860.34|2860.34|0
1656333020000|2022-06-27 12:30:20|2860.87|2860.87|2860.87|2860.87|2860.87|2860.87|2860.87|2860.87|0
1656333040000|2022-06-27 12:30:40|2860.94|2860.94|2860.94|2860.94|2860.94|2860.94|2860.94|2860.94|0
1656333090000|2022-06-27 12:31:30|2860.86|2860.86|2860.86|2860.86|2860.86|2860.86|2860.86|2860.86|0
1656333100000|2022-06-27 12:31:40|2861.19|2861.19|2861.19|2861.19|2861.19|2861.19|2861.19|2861.19|0
1656333110000|2022-06-27 12:31:50|2861.14|2861.14|2861.14|2861.14|2861.14|2861.14|2861.14|2861.14|0
1656333120000|2022-06-27 12:32:00|2860.82|2860.82|2860.82|2860.82|2860.82|2860.82|2860.82|2860.82|0
1656333130000|2022-06-27 12:32:10|2860.9|2860.9|2860.85|2860.85|2860.9|2860.9|2860.61|2860.61|0
1656333160000|2022-06-27 12:32:40|2860.8|2860.8|2861.11|2861.11|2861.11|2861.11|2860.8|2860.8|0
1656333170000|2022-06-27 12:32:50|2861.18|2861.18|2861.18|2861.18|2861.18|2861.18|2861.18|2861.18|0
1656333190000|2022-06-27 12:33:10|2860.86|2860.86|2860.86|2860.86|2860.86|2860.86|2860.86|2860.86|0
1656333200000|2022-06-27 12:33:20|2860.75|2860.75|2860.75|2860.75|2860.75|2860.75|2860.75|2860.75|0
1656333220000|2022-06-27 12:33:40|2860.68|2860.68|2860.46|2860.46|2860.68|2860.68|2860.46|2860.46|0
1656333230000|2022-06-27 12:33:50|2860.54|2860.54|2860.36|2860.36|2860.54|2860.54|2860.36|2860.36|0
1656333250000|2022-06-27 12:34:10|2860.27|2860.27|2860.44|2860.44|2860.44|2860.44|2860.27|2860.27|0
1656333260000|2022-06-27 12:34:20|2860.34|2860.34|2860.13|2860.13|2860.44|2860.44|2860.13|2860.13|0
1656333280000|2022-06-27 12:34:40|2859.91|2859.91|2859.9|2859.9|2859.91|2859.91|2859.73|2859.73|0
1656333290000|2022-06-27 12:34:50|2859.58|2859.58|2859.58|2859.58|2859.58|2859.58|2859.58|2859.58|0
1656333300000|2022-06-27 12:35:00|2859.54|2859.54|2859.75|2859.75|2859.75|2859.75|2859.54|2859.54|0
1656333320000|2022-06-27 12:35:20|2859.68|2859.68|2859.68|2859.68|2859.68|2859.68|2859.68|2859.68|0
1656333340000|2022-06-27 12:35:40|2859.75|2859.75|2860.07|2860.07|2860.07|2860.07|2859.75|2859.75|0
1656333420000|2022-06-27 12:37:00|2859.97|2859.97|2859.97|2859.97|2859.97|2859.97|2859.97|2859.97|0
1656333430000|2022-06-27 12:37:10|2860.11|2860.11|2860.16|2860.16|2860.16|2860.16|2860.11|2860.11|0
1656333480000|2022-06-27 12:38:00|2860.07|2860.07|2860.54|2860.54|2860.54|2860.54|2860.07|2860.07|0
1656333490000|2022-06-27 12:38:10|2860.68|2860.68|2860.61|2860.61|2860.68|2860.68|2860.61|2860.61|0
1656333520000|2022-06-27 12:38:40|2860.72|2860.72|2860.72|2860.72|2860.72|2860.72|2860.72|2860.72|0
1656333530000|2022-06-27 12:38:50|2860.6|2860.6|2860.6|2860.6|2860.6|2860.6|2860.6|2860.6|0
1656333560000|2022-06-27 12:39:20|2860.66|2860.66|2860.66|2860.66|2860.66|2860.66|2860.66|2860.66|0
1656333590000|2022-06-27 12:39:50|2860.45|2860.45|2861.18|2861.18|2861.18|2861.18|2860.45|2860.45|0
1656333600000|2022-06-27 12:40:00|2861.08|2861.08|2861.18|2861.18|2861.18|2861.18|2861.08|2861.08|0
1656333610000|2022-06-27 12:40:10|2861.13|2861.13|2861.13|2861.13|2861.13|2861.13|2861.13|2861.13|0
1656333630000|2022-06-27 12:40:30|2861.23|2861.23|2861.13|2861.13|2861.23|2861.23|2861.13|2861.13|0
1656333650000|2022-06-27 12:40:50|2861.28|2861.28|2861.49|2861.49|2861.49|2861.49|2861.28|2861.28|0
1656333660000|2022-06-27 12:41:00|2861.56|2861.56|2861.52|2861.52|2861.56|2861.56|2861.52|2861.52|0
1656333670000|2022-06-27 12:41:10|2861.61|2861.61|2861.71|2861.71|2861.71|2861.71|2861.52|2861.52|0
1656333680000|2022-06-27 12:41:20|2862.09|2862.09|2862.95|2862.95|2862.95|2862.95|2862.09|2862.09|0
1656333690000|2022-06-27 12:41:30|2862.86|2862.86|2863.68|2863.68|2863.68|2863.68|2862.86|2862.86|0
1656333730000|2022-06-27 12:42:10|2863.72|2863.72|2863.72|2863.72|2863.72|2863.72|2863.72|2863.72|0
1656333750000|2022-06-27 12:42:30|2863.94|2863.94|2864|2864|2864|2864|2863.94|2863.94|0
1656333770000|2022-06-27 12:42:50|2863.91|2863.91|2863.77|2863.77|2864|2864|2863.77|2863.77|0
1656333780000|2022-06-27 12:43:00|2863.85|2863.85|2863.85|2863.85|2863.85|2863.85|2863.74|2863.74|0
1656333800000|2022-06-27 12:43:20|2863.77|2863.77|2863.77|2863.77|2863.77|2863.77|2863.77|2863.77|0
1656333810000|2022-06-27 12:43:30|2863.81|2863.81|2863.81|2863.81|2863.81|2863.81|2863.81|2863.81|0
1656333840000|2022-06-27 12:44:00|2863.83|2863.83|2863.76|2863.76|2863.83|2863.83|2863.76|2863.76|0
1656333850000|2022-06-27 12:44:10|2863.58|2863.58|2863.67|2863.67|2863.67|2863.67|2863.58|2863.58|0
1656333860000|2022-06-27 12:44:20|2863.76|2863.76|2863.89|2863.89|2863.89|2863.89|2863.76|2863.76|0
1656333930000|2022-06-27 12:45:30|2863.81|2863.81|2863.89|2863.89|2863.89|2863.89|2863.81|2863.81|0
1656333940000|2022-06-27 12:45:40|2863.94|2863.94|2864.26|2864.26|2864.26|2864.26|2863.89|2863.89|0
1656333950000|2022-06-27 12:45:50|2864.32|2864.32|2864.32|2864.32|2864.32|2864.32|2864.32|2864.32|0
1656333990000|2022-06-27 12:46:30|2864.52|2864.52|2864.69|2864.69|2864.82|2864.82|2864.52|2864.52|0
1656334000000|2022-06-27 12:46:40|2864.79|2864.79|2864.89|2864.89|2864.89|2864.89|2864.79|2864.79|0
1656334010000|2022-06-27 12:46:50|2864.81|2864.81|2864.81|2864.81|2864.81|2864.81|2864.81|2864.81|0
1656334020000|2022-06-27 12:47:00|2864.89|2864.89|2864.98|2864.98|2865.05|2865.05|2864.89|2864.89|0
1656334030000|2022-06-27 12:47:10|2864.91|2864.91|2864.91|2864.91|2864.91|2864.91|2864.91|2864.91|0
1656334050000|2022-06-27 12:47:30|2865.12|2865.12|2865.02|2865.02|2865.12|2865.12|2865.02|2865.02|0
1656334070000|2022-06-27 12:47:50|2864.54|2864.54|2864.89|2864.89|2864.89|2864.89|2864.54|2864.54|0
1656334080000|2022-06-27 12:48:00|2865.2|2865.2|2865.37|2865.37|2865.37|2865.37|2865.2|2865.2|0
1656334130000|2022-06-27 12:48:50|2865.23|2865.23|2865.29|2865.29|2865.29|2865.29|2865.23|2865.23|0
1656334140000|2022-06-27 12:49:00|2865.6|2865.6|2865.6|2865.6|2865.6|2865.6|2865.6|2865.6|0
1656334150000|2022-06-27 12:49:10|2865.67|2865.67|2865.67|2865.67|2865.67|2865.67|2865.67|2865.67|0
1656334160000|2022-06-27 12:49:20|2865.77|2865.77|2865.77|2865.77|2865.77|2865.77|2865.77|2865.77|0
1656334170000|2022-06-27 12:49:30|2865.55|2865.55|2865.23|2865.23|2865.55|2865.55|2865.23|2865.23|0
1656334180000|2022-06-27 12:49:40|2865.38|2865.38|2865.38|2865.38|2865.38|2865.38|2865.38|2865.38|0
1656334200000|2022-06-27 12:50:00|2865.29|2865.29|2865.29|2865.29|2865.29|2865.29|2865.29|2865.29|0
1656334210000|2022-06-27 12:50:10|2865.34|2865.34|2865.39|2865.39|2865.39|2865.39|2865.34|2865.34|0
1656334220000|2022-06-27 12:50:20|2865.25|2865.25|2865.2|2865.2|2865.25|2865.25|2865.2|2865.2|0
1656334250000|2022-06-27 12:50:50|2864.15|2864.15|2864.34|2864.34|2864.34|2864.34|2864.15|2864.15|0
1656334260000|2022-06-27 12:51:00|2864.27|2864.27|2864.22|2864.22|2864.27|2864.27|2864.2|2864.2|0
1656334300000|2022-06-27 12:51:40|2864.11|2864.11|2864.11|2864.11|2864.11|2864.11|2864.11|2864.11|0
1656334310000|2022-06-27 12:51:50|2864.15|2864.15|2864.11|2864.11|2864.15|2864.15|2864.11|2864.11|0
1656334350000|2022-06-27 12:52:30|2864.42|2864.42|2864.42|2864.42|2864.42|2864.42|2864.42|2864.42|0
1656334410000|2022-06-27 12:53:30|2864.3|2864.3|2864.3|2864.3|2864.3|2864.3|2864.3|2864.3|0
1656334420000|2022-06-27 12:53:40|2864.23|2864.23|2864.23|2864.23|2864.23|2864.23|2864.23|2864.23|0
1656334440000|2022-06-27 12:54:00|2864.14|2864.14|2864.25|2864.25|2864.42|2864.42|2864.14|2864.14|0
1656334450000|2022-06-27 12:54:10|2864.42|2864.42|2864.64|2864.64|2864.64|2864.64|2864.42|2864.42|0
1656334490000|2022-06-27 12:54:50|2864.33|2864.33|2864.33|2864.33|2864.33|2864.33|2864.33|2864.33|0
1656334500000|2022-06-27 12:55:00|2864.4|2864.4|2864.4|2864.4|2864.4|2864.4|2864.4|2864.4|0
1656334510000|2022-06-27 12:55:10|2864.5|2864.5|2864.5|2864.5|2864.5|2864.5|2864.5|2864.5|0
1656334520000|2022-06-27 12:55:20|2864.4|2864.4|2864.31|2864.31|2864.4|2864.4|2864.31|2864.31|0
1656334530000|2022-06-27 12:55:30|2864.4|2864.4|2865.03|2865.03|2865.03|2865.03|2864.4|2864.4|0
1656334580000|2022-06-27 12:56:20|2864.85|2864.85|2865.03|2865.03|2865.03|2865.03|2864.85|2864.85|0
1656334590000|2022-06-27 12:56:30|2865.22|2865.22|2865.22|2865.22|2865.22|2865.22|2865.22|2865.22|0
1656334600000|2022-06-27 12:56:40|2865.32|2865.32|2865.18|2865.18|2865.32|2865.32|2865.18|2865.18|0
1656334610000|2022-06-27 12:56:50|2865.25|2865.25|2865.25|2865.25|2865.25|2865.25|2865.25|2865.25|0
1656334620000|2022-06-27 12:57:00|2865.49|2865.49|2865.56|2865.56|2865.56|2865.56|2865.49|2865.49|0
1656334630000|2022-06-27 12:57:10|2865.66|2865.66|2866.07|2866.07|2866.23|2866.23|2865.66|2865.66|0
1656334640000|2022-06-27 12:57:20|2866.16|2866.16|2866.24|2866.24|2866.24|2866.24|2866.16|2866.16|0
1656334680000|2022-06-27 12:58:00|2866.34|2866.34|2866.63|2866.63|2866.63|2866.63|2866.34|2866.34|0
1656334740000|2022-06-27 12:59:00|2866.7|2866.7|2866.7|2866.7|2866.7|2866.7|2866.7|2866.7|0
1656334770000|2022-06-27 12:59:30|2866.6|2866.6|2867.01|2867.01|2867.01|2867.01|2866.6|2866.6|0
1656334780000|2022-06-27 12:59:40|2866.97|2866.97|2866.94|2866.94|2866.97|2866.97|2866.94|2866.94|0
1656334790000|2022-06-27 12:59:50|2866.77|2866.77|2867.26|2867.26|2867.26|2867.26|2866.77|2866.77|0
1656334810000|2022-06-27 13:00:10|2867.29|2867.29|2867.29|2867.29|2867.29|2867.29|2867.29|2867.29|0
1656334820000|2022-06-27 13:00:20|2867.39|2867.39|2867.39|2867.39|2867.39|2867.39|2867.39|2867.39|0
1656334830000|2022-06-27 13:00:30|2867.24|2867.24|2866.71|2866.71|2867.24|2867.24|2866.71|2866.71|0
1656334840000|2022-06-27 13:00:40|2866.4|2866.4|2866|2866|2866.47|2866.47|2866|2866|0
1656334850000|2022-06-27 13:00:50|2865.96|2865.96|2865.96|2865.96|2865.96|2865.96|2865.96|2865.96|0
1656334860000|2022-06-27 13:01:00|2865.86|2865.86|2865.9|2865.9|2865.9|2865.9|2865.86|2865.86|0
1656334870000|2022-06-27 13:01:10|2866.04|2866.04|2865.93|2865.93|2866.04|2866.04|2865.93|2865.93|0
1656334880000|2022-06-27 13:01:20|2865.86|2865.86|2865.86|2865.86|2865.86|2865.86|2865.86|2865.86|0
1656334890000|2022-06-27 13:01:30|2865.89|2865.89|2865.84|2865.84|2865.89|2865.89|2865.84|2865.84|0
1656334900000|2022-06-27 13:01:40|2865.74|2865.74|2865.74|2865.74|2865.74|2865.74|2865.74|2865.74|0
1656334910000|2022-06-27 13:01:50|2865.84|2865.84|2865.76|2865.76|2865.84|2865.84|2865.76|2865.76|0
1656334920000|2022-06-27 13:02:00|2865.66|2865.66|2865.66|2865.66|2865.66|2865.66|2865.66|2865.66|0
1656334940000|2022-06-27 13:02:20|2865.51|2865.51|2865.51|2865.51|2865.51|2865.51|2865.51|2865.51|0
1656334950000|2022-06-27 13:02:30|2864.69|2864.69|2862.71|2862.71|2864.69|2864.69|2862.71|2862.71|0
1656334960000|2022-06-27 13:02:40|2862.66|2862.66|2862.64|2862.64|2862.66|2862.66|2862.35|2862.35|0
1656334970000|2022-06-27 13:02:50|2862.71|2862.71|2863.02|2863.02|2863.02|2863.02|2862.71|2862.71|0
1656334980000|2022-06-27 13:03:00|2862.95|2862.95|2862.95|2862.95|2862.95|2862.95|2862.95|2862.95|0
1656334990000|2022-06-27 13:03:10|2862.93|2862.93|2862.93|2862.93|2862.93|2862.93|2862.89|2862.89|0
1656335000000|2022-06-27 13:03:20|2863.03|2863.03|2863.24|2863.24|2863.24|2863.24|2863.03|2863.03|0
1656335010000|2022-06-27 13:03:30|2863.55|2863.55|2863.55|2863.55|2863.55|2863.55|2863.55|2863.55|0
1656335020000|2022-06-27 13:03:40|2863.34|2863.34|2863.48|2863.48|2863.48|2863.48|2863.34|2863.34|0
1656335030000|2022-06-27 13:03:50|2863.52|2863.52|2863.61|2863.61|2863.61|2863.61|2863.52|2863.52|0
1656335050000|2022-06-27 13:04:10|2863.51|2863.51|2863.51|2863.51|2863.51|2863.51|2863.51|2863.51|0
1656335060000|2022-06-27 13:04:20|2863.47|2863.47|2863.47|2863.47|2863.47|2863.47|2863.47|2863.47|0
1656335080000|2022-06-27 13:04:40|2863.52|2863.52|2862.43|2862.43|2863.52|2863.52|2862.43|2862.43|0
1656335100000|2022-06-27 13:05:00|2862.32|2862.32|2862.32|2862.32|2862.32|2862.32|2862.32|2862.32|0
1656335120000|2022-06-27 13:05:20|2862.18|2862.18|2862.18|2862.18|2862.18|2862.18|2862.18|2862.18|0
1656335140000|2022-06-27 13:05:40|2862.07|2862.07|2862.07|2862.07|2862.07|2862.07|2862.07|2862.07|0
1656335150000|2022-06-27 13:05:50|2862.01|2862.01|2862.01|2862.01|2862.01|2862.01|2862.01|2862.01|0
1656335180000|2022-06-27 13:06:20|2861.95|2861.95|2861.85|2861.85|2861.95|2861.95|2861.85|2861.85|0
1656335190000|2022-06-27 13:06:30|2861.95|2861.95|2860.89|2860.89|2862.14|2862.14|2860.79|2860.79|0
1656335220000|2022-06-27 13:07:00|2861.83|2861.83|2861.83|2861.83|2861.83|2861.83|2861.83|2861.83|0
1656335230000|2022-06-27 13:07:10|2861.75|2861.75|2861.75|2861.75|2861.75|2861.75|2861.75|2861.75|0
1656335260000|2022-06-27 13:07:40|2861.66|2861.66|2861.66|2861.66|2861.66|2861.66|2861.66|2861.66|0
1656335270000|2022-06-27 13:07:50|2861.88|2861.88|2861.88|2861.88|2861.88|2861.88|2861.88|2861.88|0
1656335280000|2022-06-27 13:08:00|2861.84|2861.84|2861.8|2861.8|2861.84|2861.84|2861.63|2861.63|0
1656335310000|2022-06-27 13:08:30|2862.12|2862.12|2862.22|2862.22|2862.22|2862.22|2862.12|2862.12|0
1656335320000|2022-06-27 13:08:40|2862.4|2862.4|2862.4|2862.4|2862.4|2862.4|2862.4|2862.4|0
1656335330000|2022-06-27 13:08:50|2862.31|2862.31|2862.31|2862.31|2862.31|2862.31|2862.31|2862.31|0
1656335340000|2022-06-27 13:09:00|2862.46|2862.46|2862.62|2862.62|2862.62|2862.62|2862.46|2862.46|0
1656335350000|2022-06-27 13:09:10|2862.7|2862.7|2862.7|2862.7|2862.7|2862.7|2862.7|2862.7|0
1656335380000|2022-06-27 13:09:40|2862.76|2862.76|2862.83|2862.83|2862.83|2862.83|2862.76|2862.76|0
1656335390000|2022-06-27 13:09:50|2862.52|2862.52|2862.52|2862.52|2862.52|2862.52|2862.52|2862.52|0
1656335400000|2022-06-27 13:10:00|2862.63|2862.63|2862.83|2862.83|2862.83|2862.83|2862.63|2862.63|0
1656335430000|2022-06-27 13:10:30|2863.02|2863.02|2863.02|2863.02|2863.02|2863.02|2863.02|2863.02|0
1656335470000|2022-06-27 13:11:10|2862.93|2862.93|2862.85|2862.85|2862.93|2862.93|2862.85|2862.85|0
1656335480000|2022-06-27 13:11:20|2862.93|2862.93|2862.83|2862.83|2862.93|2862.93|2862.72|2862.72|0
1656335490000|2022-06-27 13:11:30|2862.71|2862.71|2862.49|2862.49|2862.71|2862.71|2862.49|2862.49|0
1656335520000|2022-06-27 13:12:00|2862.8|2862.8|2862.8|2862.8|2862.8|2862.8|2862.8|2862.8|0
1656335530000|2022-06-27 13:12:10|2862.9|2862.9|2862.9|2862.9|2862.9|2862.9|2862.9|2862.9|0
1656335540000|2022-06-27 13:12:20|2862.88|2862.88|2862.79|2862.79|2862.88|2862.88|2862.79|2862.79|0
1656335550000|2022-06-27 13:12:30|2862.88|2862.88|2862.88|2862.88|2862.88|2862.88|2862.88|2862.88|0
1656335580000|2022-06-27 13:13:00|2862.85|2862.85|2862.85|2862.85|2862.85|2862.85|2862.85|2862.85|0
1656335590000|2022-06-27 13:13:10|2862.89|2862.89|2862.89|2862.89|2862.89|2862.89|2862.89|2862.89|0
1656335600000|2022-06-27 13:13:20|2862.96|2862.96|2862.96|2862.96|2862.96|2862.96|2862.96|2862.96|0
1656335610000|2022-06-27 13:13:30|2863.04|2863.04|2863.04|2863.04|2863.04|2863.04|2863.04|2863.04|0
1656335620000|2022-06-27 13:13:40|2863.35|2863.35|2863.46|2863.46|2863.46|2863.46|2863.35|2863.35|0
1656335640000|2022-06-27 13:14:00|2863.77|2863.77|2864.15|2864.15|2864.15|2864.15|2863.77|2863.77|0
1656335650000|2022-06-27 13:14:10|2864.32|2864.32|2864.43|2864.43|2864.6|2864.6|2864.26|2864.26|0
1656335670000|2022-06-27 13:14:30|2864.5|2864.5|2864.59|2864.59|2864.69|2864.69|2864.5|2864.5|0
1656335680000|2022-06-27 13:14:40|2864.52|2864.52|2864.83|2864.83|2864.83|2864.83|2864.52|2864.52|0
1656335690000|2022-06-27 13:14:50|2864.79|2864.79|2864.99|2864.99|2864.99|2864.99|2864.79|2864.79|0
1656335710000|2022-06-27 13:15:10|2865.03|2865.03|2865.03|2865.03|2865.03|2865.03|2865.03|2865.03|0
1656335720000|2022-06-27 13:15:20|2865.13|2865.13|2865.25|2865.25|2865.25|2865.25|2865.13|2865.13|0
1656335730000|2022-06-27 13:15:30|2865.34|2865.34|2865.43|2865.43|2865.43|2865.43|2865.34|2865.34|0
1656335740000|2022-06-27 13:15:40|2865.38|2865.38|2865.38|2865.38|2865.38|2865.38|2865.38|2865.38|0
1656335770000|2022-06-27 13:16:10|2865.45|2865.45|2865.15|2865.15|2865.45|2865.45|2865.15|2865.15|0
1656335780000|2022-06-27 13:16:20|2865.25|2865.25|2865.25|2865.25|2865.25|2865.25|2865.25|2865.25|0
1656335790000|2022-06-27 13:16:30|2865.34|2865.34|2865.34|2865.34|2865.34|2865.34|2865.34|2865.34|0
1656335810000|2022-06-27 13:16:50|2865.25|2865.25|2865.25|2865.25|2865.25|2865.25|2865.25|2865.25|0
1656335820000|2022-06-27 13:17:00|2865.3|2865.3|2865.3|2865.3|2865.3|2865.3|2865.3|2865.3|0
1656335830000|2022-06-27 13:17:10|2865.38|2865.38|2865.38|2865.38|2865.38|2865.38|2865.38|2865.38|0
1656335840000|2022-06-27 13:17:20|2865.53|2865.53|2865.53|2865.53|2865.53|2865.53|2865.53|2865.53|0
1656335850000|2022-06-27 13:17:30|2865.58|2865.58|2865.58|2865.58|2865.58|2865.58|2865.58|2865.58|0
1656335860000|2022-06-27 13:17:40|2865.38|2865.38|2865.38|2865.38|2865.38|2865.38|2865.28|2865.28|0
1656335870000|2022-06-27 13:17:50|2865.67|2865.67|2865.67|2865.67|2865.67|2865.67|2865.67|2865.67|0
1656335880000|2022-06-27 13:18:00|2865.75|2865.75|2865.82|2865.82|2865.82|2865.82|2865.75|2865.75|0
1656335900000|2022-06-27 13:18:20|2865.74|2865.74|2865.82|2865.82|2865.82|2865.82|2865.74|2865.74|0
1656335910000|2022-06-27 13:18:30|2865.93|2865.93|2866|2866|2866|2866|2865.93|2865.93|0
1656335920000|2022-06-27 13:18:40|2865.91|2865.91|2865.91|2865.91|2865.91|2865.91|2865.91|2865.91|0
1656335960000|2022-06-27 13:19:20|2866.1|2866.1|2866.1|2866.1|2866.1|2866.1|2866.01|2866.01|0
1656335990000|2022-06-27 13:19:50|2866.03|2866.03|2866.03|2866.03|2866.03|2866.03|2866.03|2866.03|0
1656336000000|2022-06-27 13:20:00|2865.82|2865.82|2865.92|2865.92|2865.92|2865.92|2865.82|2865.82|0
1656336010000|2022-06-27 13:20:10|2866.13|2866.13|2866.08|2866.08|2866.13|2866.13|2866.08|2866.08|0
1656336020000|2022-06-27 13:20:20|2866.01|2866.01|2865.91|2865.91|2866.01|2866.01|2865.91|2865.91|0
1656336030000|2022-06-27 13:20:30|2865.88|2865.88|2865.86|2865.86|2865.88|2865.88|2865.86|2865.86|0
1656336040000|2022-06-27 13:20:40|2865.96|2865.96|2865.96|2865.96|2865.96|2865.96|2865.96|2865.96|0
1656336050000|2022-06-27 13:20:50|2865.91|2865.91|2865.91|2865.91|2865.91|2865.91|2865.91|2865.91|0
1656336060000|2022-06-27 13:21:00|2866.22|2866.22|2866.22|2866.22|2866.22|2866.22|2866.22|2866.22|0
1656336070000|2022-06-27 13:21:10|2866.3|2866.3|2866.51|2866.51|2866.51|2866.51|2866.3|2866.3|0
1656336080000|2022-06-27 13:21:20|2866.7|2866.7|2866.7|2866.7|2866.7|2866.7|2866.7|2866.7|0
1656336120000|2022-06-27 13:22:00|2866.59|2866.59|2866.59|2866.59|2866.59|2866.59|2866.59|2866.59|0
1656336130000|2022-06-27 13:22:10|2866.48|2866.48|2866.29|2866.29|2866.48|2866.48|2866.29|2866.29|0
1656336140000|2022-06-27 13:22:20|2866.38|2866.38|2866.38|2866.38|2866.38|2866.38|2866.38|2866.38|0
1656336160000|2022-06-27 13:22:40|2866.48|2866.48|2866.48|2866.48|2866.48|2866.48|2866.48|2866.48|0
1656336170000|2022-06-27 13:22:50|2866.59|2866.59|2866.88|2866.88|2866.88|2866.88|2866.59|2866.59|0
1656336180000|2022-06-27 13:23:00|2866.73|2866.73|2866.81|2866.81|2866.81|2866.81|2866.73|2866.73|0
1656336190000|2022-06-27 13:23:10|2866.59|2866.59|2866.73|2866.73|2866.73|2866.73|2866.59|2866.59|0
1656336200000|2022-06-27 13:23:20|2866.42|2866.42|2865.9|2865.9|2866.42|2866.42|2865.72|2865.72|0
1656336210000|2022-06-27 13:23:30|2865.82|2865.82|2865.73|2865.73|2865.82|2865.82|2865.64|2865.64|0
1656336240000|2022-06-27 13:24:00|2865.65|2865.65|2865.57|2865.57|2865.65|2865.65|2865.15|2865.15|0
1656336250000|2022-06-27 13:24:10|2865.41|2865.41|2865.65|2865.65|2865.65|2865.65|2865.41|2865.41|0
1656336260000|2022-06-27 13:24:20|2865.02|2865.02|2864.95|2864.95|2865.02|2865.02|2864.95|2864.95|0
1656336270000|2022-06-27 13:24:30|2865.02|2865.02|2865.02|2865.02|2865.02|2865.02|2865.02|2865.02|0
1656336280000|2022-06-27 13:24:40|2865.06|2865.06|2865.06|2865.06|2865.06|2865.06|2865.06|2865.06|0
1656336290000|2022-06-27 13:24:50|2865.12|2865.12|2865.08|2865.08|2865.17|2865.17|2865.08|2865.08|0
1656336300000|2022-06-27 13:25:00|2865.01|2865.01|2865.06|2865.06|2865.08|2865.08|2865.01|2865.01|0
1656336320000|2022-06-27 13:25:20|2864.72|2864.72|2863.76|2863.76|2864.72|2864.72|2863.76|2863.76|0
1656336330000|2022-06-27 13:25:30|2863.55|2863.55|2863.55|2863.55|2863.55|2863.55|2863.47|2863.47|0
1656336340000|2022-06-27 13:25:40|2863.62|2863.62|2863.62|2863.62|2863.62|2863.62|2863.62|2863.62|0
1656336350000|2022-06-27 13:25:50|2863.7|2863.7|2863.7|2863.7|2863.7|2863.7|2863.7|2863.7|0
1656336360000|2022-06-27 13:26:00|2863.72|2863.72|2863.72|2863.72|2863.72|2863.72|2863.72|2863.72|0
1656336370000|2022-06-27 13:26:10|2863.79|2863.79|2863.93|2863.93|2863.93|2863.93|2863.72|2863.72|0
1656336400000|2022-06-27 13:26:40|2863.8|2863.8|2863.8|2863.8|2863.8|2863.8|2863.8|2863.8|0
1656336420000|2022-06-27 13:27:00|2863.87|2863.87|2864.27|2864.27|2864.34|2864.34|2863.87|2863.87|0
1656336430000|2022-06-27 13:27:10|2864.43|2864.43|2864.43|2864.43|2864.43|2864.43|2864.43|2864.43|0
1656336450000|2022-06-27 13:27:30|2864.6|2864.6|2864.43|2864.43|2864.6|2864.6|2864.43|2864.43|0
1656336460000|2022-06-27 13:27:40|2865.06|2865.06|2865.06|2865.06|2865.06|2865.06|2865.06|2865.06|0
1656336470000|2022-06-27 13:27:50|2865.37|2865.37|2865.81|2865.81|2865.9|2865.9|2865.29|2865.29|0
1656336480000|2022-06-27 13:28:00|2865.9|2865.9|2865.68|2865.68|2866.03|2866.03|2865.68|2865.68|0
1656336490000|2022-06-27 13:28:10|2865.7|2865.7|2865.7|2865.7|2865.7|2865.7|2865.7|2865.7|0
1656336510000|2022-06-27 13:28:30|2865.77|2865.77|2865.85|2865.85|2865.85|2865.85|2865.77|2865.77|0
1656336530000|2022-06-27 13:28:50|2865.89|2865.89|2865.89|2865.89|2865.89|2865.89|2865.89|2865.89|0
1656336550000|2022-06-27 13:29:10|2865.96|2865.96|2866.3|2866.3|2866.3|2866.3|2865.96|2865.96|0
1656336560000|2022-06-27 13:29:20|2866.49|2866.49|2866.81|2866.81|2866.81|2866.81|2866.49|2866.49|0
1656336580000|2022-06-27 13:29:40|2866.72|2866.72|2866.89|2866.89|2866.89|2866.89|2866.72|2866.72|0
1656336590000|2022-06-27 13:29:50|2866.81|2866.81|2866.89|2866.89|2866.89|2866.89|2866.81|2866.81|0
1656336600000|2022-06-27 13:30:00|2866.74|2866.74|2866.71|2866.71|2866.89|2866.89|2866.71|2866.71|0
1656336610000|2022-06-27 13:30:10|2865.54|2865.54|2864.72|2864.72|2865.54|2865.54|2864.72|2864.72|0
1656336620000|2022-06-27 13:30:20|2864.5|2864.5|2864.72|2864.72|2864.72|2864.72|2864.5|2864.5|0
1656336630000|2022-06-27 13:30:30|2864.6|2864.6|2864.83|2864.83|2864.83|2864.83|2864.45|2864.45|0
1656336640000|2022-06-27 13:30:40|2864.76|2864.76|2866.34|2866.34|2866.34|2866.34|2864.76|2864.76|0
1656336650000|2022-06-27 13:30:50|2866.48|2866.48|2866.26|2866.26|2866.48|2866.48|2866.01|2866.01|0
1656336660000|2022-06-27 13:31:00|2866.41|2866.41|2866.14|2866.14|2866.41|2866.41|2866.14|2866.14|0
1656336680000|2022-06-27 13:31:20|2866.02|2866.02|2865.75|2865.75|2866.02|2866.02|2865.71|2865.71|0
1656336690000|2022-06-27 13:31:30|2865.56|2865.56|2865.14|2865.14|2865.56|2865.56|2865.14|2865.14|0
1656336700000|2022-06-27 13:31:40|2865.11|2865.11|2865.03|2865.03|2865.11|2865.11|2865.03|2865.03|0
1656336720000|2022-06-27 13:32:00|2865.1|2865.1|2865|2865|2865.1|2865.1|2865|2865|0
1656336730000|2022-06-27 13:32:10|2865.1|2865.1|2863.61|2863.61|2865.1|2865.1|2863.16|2863.16|0
1656336740000|2022-06-27 13:32:20|2863.54|2863.54|2863.61|2863.61|2863.61|2863.61|2863.54|2863.54|0
1656336750000|2022-06-27 13:32:30|2863.68|2863.68|2863.68|2863.68|2863.68|2863.68|2863.68|2863.68|0
1656336770000|2022-06-27 13:32:50|2863.35|2863.35|2863.52|2863.52|2863.52|2863.52|2863.35|2863.35|0
1656336780000|2022-06-27 13:33:00|2863.48|2863.48|2863.63|2863.63|2863.79|2863.79|2863.46|2863.46|0
1656336790000|2022-06-27 13:33:10|2863.79|2863.79|2863.79|2863.79|2863.79|2863.79|2863.79|2863.79|0
1656336800000|2022-06-27 13:33:20|2863.71|2863.71|2863.95|2863.95|2863.95|2863.95|2863.71|2863.71|0
1656336810000|2022-06-27 13:33:30|2864.26|2864.26|2864.37|2864.37|2864.37|2864.37|2864.26|2864.26|0
1656336820000|2022-06-27 13:33:40|2864.17|2864.17|2864.03|2864.03|2864.17|2864.17|2863.88|2863.88|0
1656336830000|2022-06-27 13:33:50|2863.94|2863.94|2863.66|2863.66|2863.94|2863.94|2863.66|2863.66|0
1656336840000|2022-06-27 13:34:00|2863.51|2863.51|2863.27|2863.27|2863.51|2863.51|2863.27|2863.27|0
1656336850000|2022-06-27 13:34:10|2863.36|2863.36|2863.24|2863.24|2863.38|2863.38|2863.24|2863.24|0
1656336860000|2022-06-27 13:34:20|2863.33|2863.33|2863.23|2863.23|2863.38|2863.38|2863.23|2863.23|0
1656336880000|2022-06-27 13:34:40|2862.9|2862.9|2862.99|2862.99|2863.06|2863.06|2862.9|2862.9|0
1656336890000|2022-06-27 13:34:50|2862.89|2862.89|2862.82|2862.82|2862.98|2862.98|2862.65|2862.65|0
1656336900000|2022-06-27 13:35:00|2862.68|2862.68|2862.14|2862.14|2862.68|2862.68|2862.14|2862.14|0
1656336910000|2022-06-27 13:35:10|2861.93|2861.93|2861.01|2861.01|2861.93|2861.93|2860.72|2860.72|0
1656336920000|2022-06-27 13:35:20|2860.98|2860.98|2860.75|2860.75|2860.98|2860.98|2860.68|2860.68|0
1656336940000|2022-06-27 13:35:40|2860.53|2860.53|2860.34|2860.34|2860.53|2860.53|2860.34|2860.34|0
1656336950000|2022-06-27 13:35:50|2860.2|2860.2|2860.25|2860.25|2860.25|2860.25|2860.2|2860.2|0
1656336960000|2022-06-27 13:36:00|2860.14|2860.14|2860.14|2860.14|2860.14|2860.14|2860.14|2860.14|0
1656336970000|2022-06-27 13:36:10|2859.83|2859.83|2859.83|2859.83|2859.83|2859.83|2859.83|2859.83|0
1656336980000|2022-06-27 13:36:20|2859.73|2859.73|2859.32|2859.32|2859.73|2859.73|2859.1|2859.1|0
1656336990000|2022-06-27 13:36:30|2859.24|2859.24|2858.94|2858.94|2859.24|2859.24|2858.94|2858.94|0
1656337010000|2022-06-27 13:36:50|2859.02|2859.02|2859.02|2859.02|2859.02|2859.02|2858.93|2858.93|0
1656337020000|2022-06-27 13:37:00|2858.92|2858.92|2858.6|2858.6|2858.92|2858.92|2858.54|2858.54|0
1656337030000|2022-06-27 13:37:10|2858.53|2858.53|2858.38|2858.38|2858.53|2858.53|2858.38|2858.38|0
1656337040000|2022-06-27 13:37:20|2858.33|2858.33|2858.02|2858.02|2858.33|2858.33|2858|2858|0
1656337050000|2022-06-27 13:37:30|2857.81|2857.81|2857.43|2857.43|2857.92|2857.92|2857.32|2857.32|0
1656337070000|2022-06-27 13:37:50|2857.52|2857.52|2857.3|2857.3|2857.52|2857.52|2857.3|2857.3|0
1656337080000|2022-06-27 13:38:00|2857.45|2857.45|2859.9|2859.9|2859.9|2859.9|2857.45|2857.45|0
1656337090000|2022-06-27 13:38:10|2859.96|2859.96|2860.39|2860.39|2860.39|2860.39|2859.96|2859.96|0
1656337100000|2022-06-27 13:38:20|2860.46|2860.46|2860.79|2860.79|2860.79|2860.79|2860.46|2860.46|0
1656337110000|2022-06-27 13:38:30|2860.7|2860.7|2860.7|2860.7|2860.7|2860.7|2860.7|2860.7|0
1656337120000|2022-06-27 13:38:40|2860.79|2860.79|2860.94|2860.94|2860.94|2860.94|2860.79|2860.79|0
1656337130000|2022-06-27 13:38:50|2861|2861|2862.28|2862.28|2862.28|2862.28|2861|2861|0
1656337140000|2022-06-27 13:39:00|2862.36|2862.36|2862.76|2862.76|2862.84|2862.84|2862.36|2862.36|0
1656337150000|2022-06-27 13:39:10|2862.91|2862.91|2863.14|2863.14|2863.24|2863.24|2862.91|2862.91|0
1656337160000|2022-06-27 13:39:20|2863.22|2863.22|2863.28|2863.28|2863.28|2863.28|2863.18|2863.18|0
1656337170000|2022-06-27 13:39:30|2863.14|2863.14|2863.36|2863.36|2863.36|2863.36|2863.06|2863.06|0
1656337180000|2022-06-27 13:39:40|2864.29|2864.29|2864.37|2864.37|2864.37|2864.37|2864.15|2864.15|0
1656337190000|2022-06-27 13:39:50|2864.44|2864.44|2864.44|2864.44|2864.44|2864.44|2864.44|2864.44|0
1656337200000|2022-06-27 13:40:00|2864.54|2864.54|2864.3|2864.3|2864.54|2864.54|2864.23|2864.23|0
1656337210000|2022-06-27 13:40:10|2864.23|2864.23|2864.01|2864.01|2864.23|2864.23|2864.01|2864.01|0
1656337220000|2022-06-27 13:40:20|2864.08|2864.08|2864.08|2864.08|2864.08|2864.08|2864.08|2864.08|0
1656337230000|2022-06-27 13:40:30|2864.71|2864.71|2864.71|2864.71|2864.71|2864.71|2864.71|2864.71|0
1656337240000|2022-06-27 13:40:40|2864.4|2864.4|2864.33|2864.33|2864.4|2864.4|2864.33|2864.33|0
1656337250000|2022-06-27 13:40:50|2864.4|2864.4|2864.05|2864.05|2864.4|2864.4|2864.05|2864.05|0
1656337260000|2022-06-27 13:41:00|2864.12|2864.12|2864.12|2864.12|2864.12|2864.12|2864.07|2864.07|0
1656337270000|2022-06-27 13:41:10|2863.8|2863.8|2863.32|2863.32|2863.85|2863.85|2863.32|2863.32|0
1656337280000|2022-06-27 13:41:20|2863.38|2863.38|2863.43|2863.43|2863.43|2863.43|2863.34|2863.34|0
1656337290000|2022-06-27 13:41:30|2863.38|2863.38|2863.38|2863.38|2863.38|2863.38|2863.38|2863.38|0
1656337300000|2022-06-27 13:41:40|2862.76|2862.76|2862.76|2862.76|2862.76|2862.76|2862.76|2862.76|0
1656337310000|2022-06-27 13:41:50|2862.84|2862.84|2862.67|2862.67|2862.84|2862.84|2862.5|2862.5|0
1656337320000|2022-06-27 13:42:00|2862.59|2862.59|2862.52|2862.52|2862.59|2862.59|2862.52|2862.52|0
1656337330000|2022-06-27 13:42:10|2862.67|2862.67|2862.67|2862.67|2862.67|2862.67|2862.67|2862.67|0
1656337340000|2022-06-27 13:42:20|2862.82|2862.82|2862.82|2862.82|2862.82|2862.82|2862.77|2862.77|0
1656337350000|2022-06-27 13:42:30|2862.86|2862.86|2863.62|2863.62|2863.62|2863.62|2862.86|2862.86|0
1656337360000|2022-06-27 13:42:40|2863.84|2863.84|2863.76|2863.76|2863.84|2863.84|2863.76|2863.76|0
1656337370000|2022-06-27 13:42:50|2863.62|2863.62|2862.99|2862.99|2863.69|2863.69|2862.99|2862.99|0
1656337380000|2022-06-27 13:43:00|2862.94|2862.94|2862.96|2862.96|2863.03|2863.03|2862.94|2862.94|0
1656337390000|2022-06-27 13:43:10|2862.91|2862.91|2862.79|2862.79|2862.91|2862.91|2862.7|2862.7|0
1656337400000|2022-06-27 13:43:20|2862.7|2862.7|2862.79|2862.79|2862.79|2862.79|2862.7|2862.7|0
1656337410000|2022-06-27 13:43:30|2862.69|2862.69|2862.67|2862.67|2862.76|2862.76|2862.67|2862.67|0
1656337420000|2022-06-27 13:43:40|2862.81|2862.81|2862.66|2862.66|2862.81|2862.81|2862.66|2862.66|0
1656337430000|2022-06-27 13:43:50|2862.61|2862.61|2861.83|2861.83|2862.61|2862.61|2861.83|2861.83|0
1656337440000|2022-06-27 13:44:00|2861.93|2861.93|2862.16|2862.16|2862.16|2862.16|2861.93|2861.93|0
1656337450000|2022-06-27 13:44:10|2862.09|2862.09|2861.81|2861.81|2862.09|2862.09|2861.81|2861.81|0
1656337460000|2022-06-27 13:44:20|2861.89|2861.89|2861.87|2861.87|2861.96|2861.96|2861.87|2861.87|0
1656337470000|2022-06-27 13:44:30|2862.06|2862.06|2862.16|2862.16|2862.16|2862.16|2861.96|2861.96|0
1656337480000|2022-06-27 13:44:40|2861.83|2861.83|2862|2862|2862|2862|2861.83|2861.83|0
1656337490000|2022-06-27 13:44:50|2862.09|2862.09|2862.53|2862.53|2862.53|2862.53|2861.91|2861.91|0
1656337500000|2022-06-27 13:45:00|2862.67|2862.67|2862.57|2862.57|2862.72|2862.72|2862.57|2862.57|0
1656337510000|2022-06-27 13:45:10|2862.52|2862.52|2862.65|2862.65|2862.65|2862.65|2862.52|2862.52|0
1656337530000|2022-06-27 13:45:30|2862.24|2862.24|2862.24|2862.24|2862.24|2862.24|2862.24|2862.24|0
1656337540000|2022-06-27 13:45:40|2862.29|2862.29|2862.29|2862.29|2862.36|2862.36|2862.29|2862.29|0
1656337550000|2022-06-27 13:45:50|2862.38|2862.38|2862.3|2862.3|2862.48|2862.48|2862.28|2862.28|0
1656337560000|2022-06-27 13:46:00|2862.51|2862.51|2862.51|2862.51|2862.51|2862.51|2862.51|2862.51|0
1656337570000|2022-06-27 13:46:10|2862.58|2862.58|2862.5|2862.5|2862.58|2862.58|2862.43|2862.43|0
1656337580000|2022-06-27 13:46:20|2862.43|2862.43|2862.6|2862.6|2862.6|2862.6|2862.43|2862.43|0
1656337590000|2022-06-27 13:46:30|2862.45|2862.45|2862.52|2862.52|2862.52|2862.52|2862.45|2862.45|0
1656337600000|2022-06-27 13:46:40|2862.84|2862.84|2862.84|2862.84|2862.84|2862.84|2862.75|2862.75|0
1656337610000|2022-06-27 13:46:50|2863|2863|2862.04|2862.04|2863|2863|2862.04|2862.04|0
1656337620000|2022-06-27 13:47:00|2861.99|2861.99|2862.03|2862.03|2862.03|2862.03|2861.65|2861.65|0
1656337630000|2022-06-27 13:47:10|2862.13|2862.13|2861.43|2861.43|2862.13|2862.13|2861.43|2861.43|0
1656337650000|2022-06-27 13:47:30|2861.48|2861.48|2861.48|2861.48|2861.48|2861.48|2861.48|2861.48|0
1656337660000|2022-06-27 13:47:40|2861.54|2861.54|2861.5|2861.5|2861.54|2861.54|2861.28|2861.28|0
1656337670000|2022-06-27 13:47:50|2861.54|2861.54|2861.45|2861.45|2861.54|2861.54|2861.36|2861.36|0
1656337680000|2022-06-27 13:48:00|2861.24|2861.24|2861.45|2861.45|2861.45|2861.45|2861.24|2861.24|0
1656337690000|2022-06-27 13:48:10|2861.64|2861.64|2861.74|2861.74|2861.89|2861.89|2861.64|2861.64|0
1656337700000|2022-06-27 13:48:20|2861.28|2861.28|2861.33|2861.33|2861.35|2861.35|2861.18|2861.18|0
1656337710000|2022-06-27 13:48:30|2861.4|2861.4|2860.68|2860.68|2861.4|2861.4|2860.68|2860.68|0
1656337720000|2022-06-27 13:48:40|2860.77|2860.77|2860.65|2860.65|2860.77|2860.77|2860.56|2860.56|0
1656337740000|2022-06-27 13:49:00|2860.6|2860.6|2860.6|2860.6|2860.6|2860.6|2860.6|2860.6|0
1656337750000|2022-06-27 13:49:10|2860.51|2860.51|2860.25|2860.25|2860.51|2860.51|2860.25|2860.25|0
1656337760000|2022-06-27 13:49:20|2860.2|2860.2|2860.41|2860.41|2860.41|2860.41|2860.2|2860.2|0
1656337780000|2022-06-27 13:49:40|2860.2|2860.2|2860.31|2860.31|2860.31|2860.31|2860.11|2860.11|0
1656337790000|2022-06-27 13:49:50|2860.55|2860.55|2860.55|2860.55|2860.55|2860.55|2860.55|2860.55|0
1656337810000|2022-06-27 13:50:10|2860.86|2860.86|2860.78|2860.78|2860.86|2860.86|2860.78|2860.78|0
1656337830000|2022-06-27 13:50:30|2860.63|2860.63|2860.71|2860.71|2860.71|2860.71|2860.63|2860.63|0
1656337840000|2022-06-27 13:50:40|2860.8|2860.8|2860.76|2860.76|2860.85|2860.85|2860.76|2860.76|0
1656337870000|2022-06-27 13:51:10|2860.87|2860.87|2860.7|2860.7|2860.87|2860.87|2860.54|2860.54|0
1656337890000|2022-06-27 13:51:30|2860.75|2860.75|2860.75|2860.75|2860.75|2860.75|2860.75|2860.75|0
1656337900000|2022-06-27 13:51:40|2860.81|2860.81|2860.81|2860.81|2860.81|2860.81|2860.81|2860.81|0
1656337910000|2022-06-27 13:51:50|2860.67|2860.67|2860.67|2860.67|2860.67|2860.67|2860.67|2860.67|0
1656337920000|2022-06-27 13:52:00|2861.13|2861.13|2861.72|2861.72|2861.79|2861.79|2861.13|2861.13|0
1656337930000|2022-06-27 13:52:10|2861.79|2861.79|2861.78|2861.78|2861.83|2861.83|2861.78|2861.78|0
1656337940000|2022-06-27 13:52:20|2861.85|2861.85|2861.9|2861.9|2861.9|2861.9|2861.85|2861.85|0
1656337970000|2022-06-27 13:52:50|2861.81|2861.81|2861.86|2861.86|2861.86|2861.86|2861.81|2861.81|0
1656337980000|2022-06-27 13:53:00|2862.17|2862.17|2862.67|2862.67|2862.67|2862.67|2862.17|2862.17|0
1656337990000|2022-06-27 13:53:10|2862.78|2862.78|2864.67|2864.67|2864.67|2864.67|2862.78|2862.78|0
1656338010000|2022-06-27 13:53:30|2864.45|2864.45|2864.73|2864.73|2864.73|2864.73|2864.45|2864.45|0
1656338020000|2022-06-27 13:53:40|2864.8|2864.8|2864.8|2864.8|2864.8|2864.8|2864.8|2864.8|0
1656338030000|2022-06-27 13:53:50|2864.82|2864.82|2865.88|2865.88|2865.88|2865.88|2864.82|2864.82|0
1656338040000|2022-06-27 13:54:00|2865.95|2865.95|2866.37|2866.37|2866.37|2866.37|2865.88|2865.88|0
1656338050000|2022-06-27 13:54:10|2866.42|2866.42|2866.32|2866.32|2866.42|2866.42|2866.32|2866.32|0
1656338070000|2022-06-27 13:54:30|2866.72|2866.72|2867.95|2867.95|2867.95|2867.95|2866.72|2866.72|0
1656338080000|2022-06-27 13:54:40|2867.62|2867.62|2867.68|2867.68|2867.95|2867.95|2867.62|2867.62|0
1656338090000|2022-06-27 13:54:50|2867.75|2867.75|2868.21|2868.21|2868.21|2868.21|2867.75|2867.75|0
1656338100000|2022-06-27 13:55:00|2868|2868|2867.41|2867.41|2868.09|2868.09|2867.31|2867.31|0
1656338110000|2022-06-27 13:55:10|2867.39|2867.39|2867.12|2867.12|2867.39|2867.39|2867.12|2867.12|0
1656338130000|2022-06-27 13:55:30|2867.1|2867.1|2866.96|2866.96|2867.1|2867.1|2866.96|2866.96|0
1656338140000|2022-06-27 13:55:40|2866.33|2866.33|2865.76|2865.76|2866.33|2866.33|2865.76|2865.76|0
1656338150000|2022-06-27 13:55:50|2865.66|2865.66|2865.52|2865.52|2865.73|2865.73|2865.52|2865.52|0
1656338160000|2022-06-27 13:56:00|2865.41|2865.41|2865.69|2865.69|2865.69|2865.69|2865.06|2865.06|0
1656338170000|2022-06-27 13:56:10|2865.62|2865.62|2865.62|2865.62|2865.62|2865.62|2865.62|2865.62|0
1656338190000|2022-06-27 13:56:30|2866.24|2866.24|2866.24|2866.24|2866.24|2866.24|2866.24|2866.24|0
1656338210000|2022-06-27 13:56:50|2866.17|2866.17|2866.17|2866.17|2866.17|2866.17|2866.17|2866.17|0
1656338220000|2022-06-27 13:57:00|2866.25|2866.25|2866.25|2866.25|2866.25|2866.25|2866.25|2866.25|0
1656338240000|2022-06-27 13:57:20|2866.56|2866.56|2866.87|2866.87|2866.87|2866.87|2866.56|2866.56|0
1656338250000|2022-06-27 13:57:30|2866.56|2866.56|2866.66|2866.66|2866.66|2866.66|2866.56|2866.56|0
1656338260000|2022-06-27 13:57:40|2866.56|2866.56|2866.56|2866.56|2866.56|2866.56|2866.56|2866.56|0
1656338270000|2022-06-27 13:57:50|2866.87|2866.87|2866.87|2866.87|2866.87|2866.87|2866.87|2866.87|0
1656338280000|2022-06-27 13:58:00|2866.95|2866.95|2866.87|2866.87|2866.95|2866.95|2866.87|2866.87|0
1656338300000|2022-06-27 13:58:20|2866.95|2866.95|2866.95|2866.95|2866.95|2866.95|2866.95|2866.95|0
1656338310000|2022-06-27 13:58:30|2867.05|2867.05|2867.05|2867.05|2867.05|2867.05|2867.05|2867.05|0
1656338340000|2022-06-27 13:59:00|2867.1|2867.1|2866.79|2866.79|2867.1|2867.1|2866.72|2866.72|0
1656338350000|2022-06-27 13:59:10|2866.7|2866.7|2866.84|2866.84|2866.84|2866.84|2866.7|2866.7|0
1656338360000|2022-06-27 13:59:20|2866.88|2866.88|2866.99|2866.99|2866.99|2866.99|2866.88|2866.88|0
1656338370000|2022-06-27 13:59:30|2866.83|2866.83|2866.77|2866.77|2866.99|2866.99|2866.77|2866.77|0
1656338380000|2022-06-27 13:59:40|2866.92|2866.92|2866.92|2866.92|2866.92|2866.92|2866.92|2866.92|0
1656338390000|2022-06-27 13:59:50|2866.85|2866.85|2866.59|2866.59|2866.85|2866.85|2866.45|2866.45|0
1656338400000|2022-06-27 14:00:00|2866.79|2866.79|2867.57|2867.57|2867.57|2867.57|2866.79|2866.79|0
1656338410000|2022-06-27 14:00:10|2867.64|2867.64|2867.85|2867.85|2867.85|2867.85|2867.54|2867.54|0
1656338420000|2022-06-27 14:00:20|2868.28|2868.28|2868.28|2868.28|2868.28|2868.28|2868.28|2868.28|0
1656338440000|2022-06-27 14:00:40|2868.18|2868.18|2868.18|2868.18|2868.18|2868.18|2868.18|2868.18|0
1656338450000|2022-06-27 14:00:50|2868.28|2868.28|2868.42|2868.42|2868.42|2868.42|2868.28|2868.28|0
1656338460000|2022-06-27 14:01:00|2868.53|2868.53|2868.51|2868.51|2868.53|2868.53|2868.42|2868.42|0
1656338490000|2022-06-27 14:01:30|2868.35|2868.35|2868.58|2868.58|2868.58|2868.58|2868.35|2868.35|0
1656338500000|2022-06-27 14:01:40|2868.53|2868.53|2868.49|2868.49|2868.58|2868.58|2868.49|2868.49|0
1656338510000|2022-06-27 14:01:50|2868.58|2868.58|2868.48|2868.48|2868.58|2868.58|2868.48|2868.48|0
1656338520000|2022-06-27 14:02:00|2868.59|2868.59|2868.59|2868.59|2868.59|2868.59|2868.59|2868.59|0
1656338530000|2022-06-27 14:02:10|2868.63|2868.63|2868.83|2868.83|2868.83|2868.83|2868.59|2868.59|0
1656338540000|2022-06-27 14:02:20|2868.78|2868.78|2868.78|2868.78|2868.78|2868.78|2868.7|2868.7|0
1656338550000|2022-06-27 14:02:30|2868.88|2868.88|2868.93|2868.93|2868.96|2868.96|2868.76|2868.76|0
1656338560000|2022-06-27 14:02:40|2869.03|2869.03|2869.26|2869.26|2869.38|2869.38|2869.03|2869.03|0
1656338570000|2022-06-27 14:02:50|2869.35|2869.35|2869.35|2869.35|2869.35|2869.35|2869.35|2869.35|0
1656338580000|2022-06-27 14:03:00|2869.46|2869.46|2869.93|2869.93|2869.93|2869.93|2869.46|2869.46|0
1656338590000|2022-06-27 14:03:10|2870.02|2870.02|2870.24|2870.24|2870.24|2870.24|2869.93|2869.93|0
1656338600000|2022-06-27 14:03:20|2869.62|2869.62|2869.69|2869.69|2869.69|2869.69|2869.35|2869.35|0
1656338610000|2022-06-27 14:03:30|2869.79|2869.79|2869.84|2869.84|2869.84|2869.84|2869.79|2869.79|0
1656338630000|2022-06-27 14:03:50|2869.89|2869.89|2869.89|2869.89|2869.89|2869.89|2869.89|2869.89|0
1656338640000|2022-06-27 14:04:00|2869.96|2869.96|2869.96|2869.96|2869.96|2869.96|2869.96|2869.96|0
1656338650000|2022-06-27 14:04:10|2870.04|2870.04|2870.73|2870.73|2870.73|2870.73|2870.04|2870.04|0
1656338660000|2022-06-27 14:04:20|2870.9|2870.9|2871.08|2871.08|2871.08|2871.08|2870.83|2870.83|0
1656338670000|2022-06-27 14:04:30|2871.16|2871.16|2871.26|2871.26|2871.26|2871.26|2871.16|2871.16|0
1656338680000|2022-06-27 14:04:40|2871.67|2871.67|2873.34|2873.34|2873.34|2873.34|2871.67|2871.67|0
1656338700000|2022-06-27 14:05:00|2872.93|2872.93|2872.17|2872.17|2872.93|2872.93|2872.17|2872.17|0
1656338710000|2022-06-27 14:05:10|2872.12|2872.12|2872|2872|2872.15|2872.15|2871.75|2871.75|0
1656338720000|2022-06-27 14:05:20|2871.38|2871.38|2871.21|2871.21|2871.38|2871.38|2871.21|2871.21|0
1656338730000|2022-06-27 14:05:30|2871.06|2871.06|2871.21|2871.21|2871.21|2871.21|2871.06|2871.06|0
1656338750000|2022-06-27 14:05:50|2871.16|2871.16|2871.16|2871.16|2871.16|2871.16|2871.16|2871.16|0
1656338760000|2022-06-27 14:06:00|2871.02|2871.02|2870.75|2870.75|2871.02|2871.02|2870.75|2870.75|0
1656338770000|2022-06-27 14:06:10|2871.06|2871.06|2870.91|2870.91|2871.06|2871.06|2870.91|2870.91|0
1656338800000|2022-06-27 14:06:40|2870.99|2870.99|2870.99|2870.99|2870.99|2870.99|2870.99|2870.99|0
1656338820000|2022-06-27 14:07:00|2870.94|2870.94|2870.62|2870.62|2870.94|2870.94|2870.62|2870.62|0
1656338830000|2022-06-27 14:07:10|2870.48|2870.48|2870.38|2870.38|2870.48|2870.48|2870.27|2870.27|0
1656338840000|2022-06-27 14:07:20|2870.28|2870.28|2868.33|2868.33|2870.28|2870.28|2868.06|2868.06|0
1656338850000|2022-06-27 14:07:30|2868.02|2868.02|2868.02|2868.02|2868.02|2868.02|2868.02|2868.02|0
1656338860000|2022-06-27 14:07:40|2867.97|2867.97|2868.01|2868.01|2868.01|2868.01|2867.91|2867.91|0
1656338870000|2022-06-27 14:07:50|2867.91|2867.91|2868.01|2868.01|2868.01|2868.01|2867.91|2867.91|0
1656338890000|2022-06-27 14:08:10|2868.11|2868.11|2868.01|2868.01|2868.11|2868.11|2868.01|2868.01|0
1656338900000|2022-06-27 14:08:20|2867.87|2867.87|2867.83|2867.83|2867.87|2867.87|2867.83|2867.83|0
1656338910000|2022-06-27 14:08:30|2867.77|2867.77|2867.35|2867.35|2867.77|2867.77|2867.27|2867.27|0
1656338920000|2022-06-27 14:08:40|2867.24|2867.24|2867.39|2867.39|2867.39|2867.39|2867.24|2867.24|0
1656338930000|2022-06-27 14:08:50|2867.71|2867.71|2867.71|2867.71|2867.71|2867.71|2867.71|2867.71|0
1656338940000|2022-06-27 14:09:00|2867.38|2867.38|2867.27|2867.27|2867.38|2867.38|2867.27|2867.27|0
1656338970000|2022-06-27 14:09:30|2867.36|2867.36|2867.36|2867.36|2867.36|2867.36|2867.36|2867.36|0
1656338980000|2022-06-27 14:09:40|2867.25|2867.25|2867.15|2867.15|2867.25|2867.25|2867.15|2867.15|0
1656338990000|2022-06-27 14:09:50|2867.07|2867.07|2867.07|2867.07|2867.07|2867.07|2867.07|2867.07|0
1656339000000|2022-06-27 14:10:00|2867.15|2867.15|2867.53|2867.53|2867.53|2867.53|2867.15|2867.15|0
1656339020000|2022-06-27 14:10:20|2867.22|2867.22|2867.22|2867.22|2867.22|2867.22|2867.15|2867.15|0
1656339030000|2022-06-27 14:10:30|2867.15|2867.15|2867.07|2867.07|2867.15|2867.15|2867.07|2867.07|0
1656339050000|2022-06-27 14:10:50|2866.98|2866.98|2866.9|2866.9|2866.98|2866.98|2866.9|2866.9|0
1656339060000|2022-06-27 14:11:00|2866.81|2866.81|2866.11|2866.11|2866.88|2866.88|2866|2866|0
1656339070000|2022-06-27 14:11:10|2866.15|2866.15|2865.69|2865.69|2866.15|2866.15|2865.69|2865.69|0
1656339080000|2022-06-27 14:11:20|2865.6|2865.6|2865.71|2865.71|2865.71|2865.71|2865.6|2865.6|0
1656339090000|2022-06-27 14:11:30|2865.75|2865.75|2865.75|2865.75|2865.75|2865.75|2865.75|2865.75|0
1656339100000|2022-06-27 14:11:40|2865.95|2865.95|2865.95|2865.95|2865.95|2865.95|2865.95|2865.95|0
1656339120000|2022-06-27 14:12:00|2866.17|2866.17|2866.39|2866.39|2866.39|2866.39|2866.17|2866.17|0
1656339130000|2022-06-27 14:12:10|2866.46|2866.46|2867.21|2867.21|2867.21|2867.21|2866.46|2866.46|0
1656339150000|2022-06-27 14:12:30|2867.16|2867.16|2867.16|2867.16|2867.16|2867.16|2867.16|2867.16|0
1656339180000|2022-06-27 14:13:00|2867.08|2867.08|2867.37|2867.37|2867.37|2867.37|2867.08|2867.08|0
1656339190000|2022-06-27 14:13:10|2867.3|2867.3|2868.58|2868.58|2868.58|2868.58|2867.3|2867.3|0
1656339200000|2022-06-27 14:13:20|2868.44|2868.44|2868.44|2868.44|2868.44|2868.44|2868.44|2868.44|0
1656339210000|2022-06-27 14:13:30|2868.54|2868.54|2868.75|2868.75|2868.75|2868.75|2868.54|2868.54|0
1656339240000|2022-06-27 14:14:00|2868.83|2868.83|2868.83|2868.83|2868.83|2868.83|2868.83|2868.83|0
1656339250000|2022-06-27 14:14:10|2868.88|2868.88|2868.73|2868.73|2868.88|2868.88|2868.73|2868.73|0
1656339260000|2022-06-27 14:14:20|2869.04|2869.04|2869.04|2869.04|2869.04|2869.04|2869.04|2869.04|0
1656339270000|2022-06-27 14:14:30|2869.18|2869.18|2869.18|2869.18|2869.18|2869.18|2869.18|2869.18|0
1656339280000|2022-06-27 14:14:40|2869.35|2869.35|2870.36|2870.36|2870.36|2870.36|2869.35|2869.35|0
1656339290000|2022-06-27 14:14:50|2870.33|2870.33|2870.33|2870.33|2870.33|2870.33|2870.33|2870.33|0
1656339300000|2022-06-27 14:15:00|2870.5|2870.5|2870.9|2870.9|2870.9|2870.9|2870.5|2870.5|0
1656339320000|2022-06-27 14:15:20|2871.05|2871.05|2871.12|2871.12|2871.12|2871.12|2871.05|2871.05|0
1656339330000|2022-06-27 14:15:30|2871.43|2871.43|2871.72|2871.72|2871.82|2871.82|2871.43|2871.43|0
1656339340000|2022-06-27 14:15:40|2871.65|2871.65|2871.65|2871.65|2871.65|2871.65|2871.65|2871.65|0
1656339350000|2022-06-27 14:15:50|2871.97|2871.97|2872.96|2872.96|2872.96|2872.96|2871.86|2871.86|0
1656339360000|2022-06-27 14:16:00|2873.05|2873.05|2873.19|2873.19|2873.27|2873.27|2873.05|2873.05|0
1656339380000|2022-06-27 14:16:20|2873.05|2873.05|2873.05|2873.05|2873.05|2873.05|2873.05|2873.05|0
1656339390000|2022-06-27 14:16:30|2873.46|2873.46|2873.77|2873.77|2873.77|2873.77|2873.46|2873.46|0
1656339400000|2022-06-27 14:16:40|2873.85|2873.85|2873.85|2873.85|2873.85|2873.85|2873.85|2873.85|0
1656339410000|2022-06-27 14:16:50|2873.76|2873.76|2873.85|2873.85|2873.85|2873.85|2873.76|2873.76|0
1656339440000|2022-06-27 14:17:20|2873.55|2873.55|2873.13|2873.13|2873.55|2873.55|2873.06|2873.06|0
1656339450000|2022-06-27 14:17:30|2873.11|2873.11|2873.11|2873.11|2873.11|2873.11|2873.11|2873.11|0
1656339460000|2022-06-27 14:17:40|2872.8|2872.8|2872.8|2872.8|2872.8|2872.8|2872.8|2872.8|0
1656339480000|2022-06-27 14:18:00|2872.75|2872.75|2872.11|2872.11|2872.75|2872.75|2872.11|2872.11|0
1656339490000|2022-06-27 14:18:10|2871.95|2871.95|2871.64|2871.64|2871.95|2871.95|2871.41|2871.41|0
1656339500000|2022-06-27 14:18:20|2871.72|2871.72|2871.57|2871.57|2871.72|2871.72|2871.57|2871.57|0
1656339510000|2022-06-27 14:18:30|2871.42|2871.42|2871.42|2871.42|2871.42|2871.42|2871.33|2871.33|0
1656339520000|2022-06-27 14:18:40|2871.33|2871.33|2871.42|2871.42|2871.42|2871.42|2871.24|2871.24|0
1656339560000|2022-06-27 14:19:20|2871.47|2871.47|2871.73|2871.73|2871.77|2871.77|2871.47|2871.47|0
1656339580000|2022-06-27 14:19:40|2871.81|2871.81|2871.81|2871.81|2871.81|2871.81|2871.81|2871.81|0
1656339590000|2022-06-27 14:19:50|2871.86|2871.86|2871.95|2871.95|2871.95|2871.95|2871.77|2871.77|0
1656339600000|2022-06-27 14:20:00|2871.73|2871.73|2871.77|2871.77|2871.87|2871.87|2871.67|2871.67|0
1656339670000|2022-06-27 14:21:10|2871.84|2871.84|2871.84|2871.84|2871.84|2871.84|2871.84|2871.84|0
1656339680000|2022-06-27 14:21:20|2871.88|2871.88|2873.06|2873.06|2873.06|2873.06|2871.88|2871.88|0
1656339690000|2022-06-27 14:21:30|2873.15|2873.15|2873.86|2873.86|2873.86|2873.86|2873.15|2873.15|0
1656339700000|2022-06-27 14:21:40|2873.71|2873.71|2873.86|2873.86|2873.86|2873.86|2873.71|2873.71|0
1656339720000|2022-06-27 14:22:00|2873.55|2873.55|2873.46|2873.46|2873.55|2873.55|2873.46|2873.46|0
1656339750000|2022-06-27 14:22:30|2873.31|2873.31|2873.53|2873.53|2873.53|2873.53|2873.13|2873.13|0
1656339760000|2022-06-27 14:22:40|2873.63|2873.63|2874.07|2874.07|2874.07|2874.07|2873.63|2873.63|0
1656339770000|2022-06-27 14:22:50|2874.15|2874.15|2874.6|2874.6|2874.75|2874.75|2874.15|2874.15|0
1656339780000|2022-06-27 14:23:00|2874.67|2874.67|2874.91|2874.91|2875.22|2875.22|2874.53|2874.53|0
1656339800000|2022-06-27 14:23:20|2874.62|2874.62|2874.87|2874.87|2874.87|2874.87|2874.55|2874.55|0
1656339810000|2022-06-27 14:23:30|2874.66|2874.66|2874.76|2874.76|2874.76|2874.76|2874.66|2874.66|0
1656339820000|2022-06-27 14:23:40|2874.62|2874.62|2873.79|2873.79|2874.62|2874.62|2873.79|2873.79|0
1656339830000|2022-06-27 14:23:50|2873.88|2873.88|2872.6|2872.6|2873.88|2873.88|2872.49|2872.49|0
1656339840000|2022-06-27 14:24:00|2871.79|2871.79|2871.9|2871.9|2871.92|2871.92|2871.75|2871.75|0
1656339850000|2022-06-27 14:24:10|2871.75|2871.75|2871.9|2871.9|2871.9|2871.9|2871.75|2871.75|0
1656339870000|2022-06-27 14:24:30|2872.07|2872.07|2872.07|2872.07|2872.07|2872.07|2872.07|2872.07|0
1656339900000|2022-06-27 14:25:00|2871.99|2871.99|2871.99|2871.99|2871.99|2871.99|2871.99|2871.99|0
1656339910000|2022-06-27 14:25:10|2871.9|2871.9|2871.47|2871.47|2871.9|2871.9|2871.47|2871.47|0
1656339920000|2022-06-27 14:25:20|2871.56|2871.56|2871.56|2871.56|2871.56|2871.56|2871.56|2871.56|0
1656339930000|2022-06-27 14:25:30|2871.52|2871.52|2871.34|2871.34|2871.52|2871.52|2871.34|2871.34|0
1656339940000|2022-06-27 14:25:40|2871.24|2871.24|2871.29|2871.29|2871.29|2871.29|2871.24|2871.24|0
1656339950000|2022-06-27 14:25:50|2871.38|2871.38|2871.38|2871.38|2871.38|2871.38|2871.38|2871.38|0
1656339960000|2022-06-27 14:26:00|2871.46|2871.46|2870.18|2870.18|2871.46|2871.46|2870.18|2870.18|0
1656339970000|2022-06-27 14:26:10|2869.87|2869.87|2869.87|2869.87|2869.87|2869.87|2869.87|2869.87|0
1656339990000|2022-06-27 14:26:30|2869.78|2869.78|2869.87|2869.87|2869.87|2869.87|2869.78|2869.78|0
1656340000000|2022-06-27 14:26:40|2869.78|2869.78|2869.78|2869.78|2869.87|2869.87|2869.78|2869.78|0
1656340030000|2022-06-27 14:27:10|2869.87|2869.87|2869.94|2869.94|2869.94|2869.94|2869.78|2869.78|0
1656340040000|2022-06-27 14:27:20|2869.84|2869.84|2869.84|2869.84|2869.84|2869.84|2869.84|2869.84|0
1656340060000|2022-06-27 14:27:40|2869.51|2869.51|2869.42|2869.42|2869.51|2869.51|2869.42|2869.42|0
1656340070000|2022-06-27 14:27:50|2869.41|2869.41|2869.41|2869.41|2869.41|2869.41|2869.41|2869.41|0
1656340080000|2022-06-27 14:28:00|2869.31|2869.31|2869.13|2869.13|2869.41|2869.41|2869.13|2869.13|0
1656340090000|2022-06-27 14:28:10|2869.23|2869.23|2869.42|2869.42|2869.45|2869.45|2869.23|2869.23|0
1656340100000|2022-06-27 14:28:20|2869.38|2869.38|2869.2|2869.2|2869.38|2869.38|2869.2|2869.2|0
1656340110000|2022-06-27 14:28:30|2869.29|2869.29|2869.29|2869.29|2869.29|2869.29|2869.29|2869.29|0
1656340120000|2022-06-27 14:28:40|2869.24|2869.24|2869.24|2869.24|2869.24|2869.24|2869.24|2869.24|0
1656340140000|2022-06-27 14:29:00|2869.15|2869.15|2869.15|2869.15|2869.15|2869.15|2869.15|2869.15|0
1656340150000|2022-06-27 14:29:10|2869.08|2869.08|2869.08|2869.08|2869.08|2869.08|2869.08|2869.08|0
1656340160000|2022-06-27 14:29:20|2869.03|2869.03|2869.03|2869.03|2869.03|2869.03|2869.03|2869.03|0
1656340170000|2022-06-27 14:29:30|2869.15|2869.15|2869.15|2869.15|2869.15|2869.15|2869.15|2869.15|0
1656340190000|2022-06-27 14:29:50|2868.94|2868.94|2868.94|2868.94|2868.94|2868.94|2868.94|2868.94|0
1656340200000|2022-06-27 14:30:00|2868.89|2868.89|2868.58|2868.58|2868.89|2868.89|2868.58|2868.58|0
1656340210000|2022-06-27 14:30:10|2868.51|2868.51|2868.59|2868.59|2868.59|2868.59|2868.51|2868.51|0
1656340220000|2022-06-27 14:30:20|2868.5|2868.5|2868.9|2868.9|2868.9|2868.9|2868.5|2868.5|0
1656340230000|2022-06-27 14:30:30|2868.81|2868.81|2869.03|2869.03|2869.03|2869.03|2868.81|2868.81|0
1656340240000|2022-06-27 14:30:40|2869.34|2869.34|2869.34|2869.34|2869.43|2869.43|2869.34|2869.34|0
1656340250000|2022-06-27 14:30:50|2869.55|2869.55|2869.66|2869.66|2869.66|2869.66|2869.55|2869.55|0
1656340260000|2022-06-27 14:31:00|2869.71|2869.71|2870.17|2870.17|2870.17|2870.17|2869.71|2869.71|0
1656340300000|2022-06-27 14:31:40|2870.21|2870.21|2870.52|2870.52|2870.52|2870.52|2870.21|2870.21|0
1656340310000|2022-06-27 14:31:50|2870.72|2870.72|2870.89|2870.89|2870.89|2870.89|2870.72|2870.72|0
1656340320000|2022-06-27 14:32:00|2870.96|2870.96|2872.23|2872.23|2872.31|2872.31|2870.96|2870.96|0
1656340330000|2022-06-27 14:32:10|2872.32|2872.32|2872.46|2872.46|2872.46|2872.46|2872.32|2872.32|0
1656340340000|2022-06-27 14:32:20|2872.39|2872.39|2872.39|2872.39|2872.39|2872.39|2872.39|2872.39|0
1656340360000|2022-06-27 14:32:40|2872.48|2872.48|2872.48|2872.48|2872.48|2872.48|2872.48|2872.48|0
1656340370000|2022-06-27 14:32:50|2872.38|2872.38|2872.38|2872.38|2872.38|2872.38|2872.38|2872.38|0
1656340380000|2022-06-27 14:33:00|2872.34|2872.34|2872.11|2872.11|2872.34|2872.34|2872.11|2872.11|0
1656340390000|2022-06-27 14:33:10|2872.02|2872.02|2872.11|2872.11|2872.11|2872.11|2872.02|2872.02|0
1656340400000|2022-06-27 14:33:20|2872.04|2872.04|2872.04|2872.04|2872.04|2872.04|2872.04|2872.04|0
1656340410000|2022-06-27 14:33:30|2871.99|2871.99|2872.1|2872.1|2872.1|2872.1|2871.99|2871.99|0
1656340420000|2022-06-27 14:33:40|2872|2872|2872.05|2872.05|2872.05|2872.05|2872|2872|0
1656340440000|2022-06-27 14:34:00|2872|2872|2872.16|2872.16|2872.16|2872.16|2872|2872|0
1656340450000|2022-06-27 14:34:10|2872.29|2872.29|2872.29|2872.29|2872.29|2872.29|2872.29|2872.29|0
1656340460000|2022-06-27 14:34:20|2872.26|2872.26|2872.26|2872.26|2872.26|2872.26|2872.26|2872.26|0
1656340470000|2022-06-27 14:34:30|2872.33|2872.33|2872.35|2872.35|2872.35|2872.35|2872.26|2872.26|0
1656340480000|2022-06-27 14:34:40|2872.28|2872.28|2872.53|2872.53|2872.57|2872.57|2872.28|2872.28|0
1656340490000|2022-06-27 14:34:50|2872.38|2872.38|2872.53|2872.53|2872.53|2872.53|2872.38|2872.38|0
1656340500000|2022-06-27 14:35:00|2872.57|2872.57|2872.74|2872.74|2872.89|2872.89|2872.57|2872.57|0
1656340510000|2022-06-27 14:35:10|2872.65|2872.65|2872.79|2872.79|2872.84|2872.84|2872.65|2872.65|0
1656340520000|2022-06-27 14:35:20|2872.84|2872.84|2873.22|2873.22|2873.22|2873.22|2872.84|2872.84|0
1656340530000|2022-06-27 14:35:30|2873.3|2873.3|2873.3|2873.3|2873.3|2873.3|2873.3|2873.3|0
1656340540000|2022-06-27 14:35:40|2873.37|2873.37|2873.37|2873.37|2873.37|2873.37|2873.37|2873.37|0
1656340550000|2022-06-27 14:35:50|2873.32|2873.32|2873.32|2873.32|2873.32|2873.32|2873.32|2873.32|0
1656340560000|2022-06-27 14:36:00|2872.92|2872.92|2872.86|2872.86|2873.03|2873.03|2872.72|2872.72|0
1656340570000|2022-06-27 14:36:10|2872.92|2872.92|2873.17|2873.17|2873.17|2873.17|2872.92|2872.92|0
1656340580000|2022-06-27 14:36:20|2873.24|2873.24|2873.24|2873.24|2873.24|2873.24|2873.24|2873.24|0
1656340600000|2022-06-27 14:36:40|2873.15|2873.15|2872.63|2872.63|2873.19|2873.19|2872.63|2872.63|0
1656340620000|2022-06-27 14:37:00|2872.72|2872.72|2872.72|2872.72|2872.81|2872.81|2872.72|2872.72|0
1656340630000|2022-06-27 14:37:10|2872.81|2872.81|2872.93|2872.93|2872.93|2872.93|2872.8|2872.8|0
1656340640000|2022-06-27 14:37:20|2873.07|2873.07|2873.22|2873.22|2873.22|2873.22|2873.07|2873.07|0
1656340650000|2022-06-27 14:37:30|2873.53|2873.53|2873.9|2873.9|2873.9|2873.9|2873.53|2873.53|0
1656340660000|2022-06-27 14:37:40|2873.99|2873.99|2874.03|2874.03|2874.03|2874.03|2873.99|2873.99|0
1656340670000|2022-06-27 14:37:50|2874.1|2874.1|2874.29|2874.29|2874.29|2874.29|2874.1|2874.1|0
1656340680000|2022-06-27 14:38:00|2874.36|2874.36|2874.5|2874.5|2874.5|2874.5|2874.18|2874.18|0
1656340700000|2022-06-27 14:38:20|2874.53|2874.53|2875.06|2875.06|2875.06|2875.06|2874.37|2874.37|0
1656340710000|2022-06-27 14:38:30|2875.14|2875.14|2875.21|2875.21|2875.21|2875.21|2875.14|2875.14|0
1656340720000|2022-06-27 14:38:40|2875.35|2875.35|2875.43|2875.43|2875.43|2875.43|2875.28|2875.28|0
1656340730000|2022-06-27 14:38:50|2875.63|2875.63|2875.12|2875.12|2875.63|2875.63|2875.12|2875.12|0
1656340740000|2022-06-27 14:39:00|2875.43|2875.43|2875.43|2875.43|2875.43|2875.43|2875.43|2875.43|0
1656340760000|2022-06-27 14:39:20|2875.74|2875.74|2875.7|2875.7|2875.76|2875.76|2875.7|2875.7|0
1656340770000|2022-06-27 14:39:30|2876.02|2876.02|2876.04|2876.04|2876.09|2876.09|2876.02|2876.02|0
1656340780000|2022-06-27 14:39:40|2876.2|2876.2|2876.66|2876.66|2876.66|2876.66|2876.2|2876.2|0
1656340790000|2022-06-27 14:39:50|2876.51|2876.51|2876.63|2876.63|2876.68|2876.68|2876.51|2876.51|0
1656340800000|2022-06-27 14:40:00|2876.7|2876.7|2876.22|2876.22|2876.7|2876.7|2876.1|2876.1|0
1656340820000|2022-06-27 14:40:20|2876.32|2876.32|2876.32|2876.32|2876.32|2876.32|2876.22|2876.22|0
1656340830000|2022-06-27 14:40:30|2876.22|2876.22|2876.35|2876.35|2876.35|2876.35|2876.22|2876.22|0
1656340840000|2022-06-27 14:40:40|2876.25|2876.25|2877.24|2877.24|2877.34|2877.34|2876.25|2876.25|0
1656340850000|2022-06-27 14:40:50|2877.14|2877.14|2877.33|2877.33|2877.33|2877.33|2877.14|2877.14|0
1656340860000|2022-06-27 14:41:00|2877.43|2877.43|2877.22|2877.22|2877.52|2877.52|2877.17|2877.17|0
1656340870000|2022-06-27 14:41:10|2877.29|2877.29|2877.29|2877.29|2877.29|2877.29|2877.29|2877.29|0
1656340880000|2022-06-27 14:41:20|2877.34|2877.34|2877.31|2877.31|2877.43|2877.43|2877.31|2877.31|0
1656340890000|2022-06-27 14:41:30|2877.41|2877.41|2877.69|2877.69|2877.72|2877.72|2877.41|2877.41|0
1656340900000|2022-06-27 14:41:40|2877.72|2877.72|2877.87|2877.87|2877.87|2877.87|2877.72|2877.72|0
1656340910000|2022-06-27 14:41:50|2877.78|2877.78|2877.78|2877.78|2877.78|2877.78|2877.78|2877.78|0
1656340920000|2022-06-27 14:42:00|2877.46|2877.46|2877.2|2877.2|2877.46|2877.46|2876.82|2876.82|0
1656340930000|2022-06-27 14:42:10|2877.25|2877.25|2877.16|2877.16|2877.25|2877.25|2877.16|2877.16|0
1656340940000|2022-06-27 14:42:20|2877.06|2877.06|2877.06|2877.06|2877.06|2877.06|2876.97|2876.97|0
1656340950000|2022-06-27 14:42:30|2877.2|2877.2|2877.28|2877.28|2877.37|2877.37|2877.2|2877.2|0
1656340960000|2022-06-27 14:42:40|2877.36|2877.36|2878.12|2878.12|2878.12|2878.12|2877.36|2877.36|0
1656340970000|2022-06-27 14:42:50|2878.17|2878.17|2878.22|2878.22|2878.22|2878.22|2878.17|2878.17|0
1656340980000|2022-06-27 14:43:00|2878.31|2878.31|2879.53|2879.53|2879.71|2879.71|2878.31|2878.31|0
1656340990000|2022-06-27 14:43:10|2879.62|2879.62|2880.33|2880.33|2880.33|2880.33|2879.62|2879.62|0
1656341000000|2022-06-27 14:43:20|2880.64|2880.64|2880.68|2880.68|2880.68|2880.68|2880.64|2880.64|0
1656341010000|2022-06-27 14:43:30|2880.57|2880.57|2880.89|2880.89|2880.89|2880.89|2880.43|2880.43|0
1656341020000|2022-06-27 14:43:40|2880.99|2880.99|2881.08|2881.08|2881.08|2881.08|2880.99|2880.99|0
1656341030000|2022-06-27 14:43:50|2881.13|2881.13|2881.53|2881.53|2881.53|2881.53|2881.13|2881.13|0
1656341040000|2022-06-27 14:44:00|2881.7|2881.7|2881.21|2881.21|2881.87|2881.87|2881.12|2881.12|0
1656341050000|2022-06-27 14:44:10|2880.95|2880.95|2881.61|2881.61|2881.92|2881.92|2880.72|2880.72|0
1656341060000|2022-06-27 14:44:20|2881.68|2881.68|2881.42|2881.42|2881.68|2881.68|2881.42|2881.42|0
1656341070000|2022-06-27 14:44:30|2881.35|2881.35|2881.65|2881.65|2881.65|2881.65|2881.09|2881.09|0
1656341080000|2022-06-27 14:44:40|2881.53|2881.53|2881.64|2881.64|2881.64|2881.64|2881.53|2881.53|0
1656341090000|2022-06-27 14:44:50|2881.97|2881.97|2881.97|2881.97|2881.97|2881.97|2881.97|2881.97|0
1656341100000|2022-06-27 14:45:00|2881.82|2881.82|2882|2882|2882.22|2882.22|2881.82|2881.82|0
1656341110000|2022-06-27 14:45:10|2882.02|2882.02|2882.05|2882.05|2882.05|2882.05|2881.83|2881.83|0
1656341120000|2022-06-27 14:45:20|2881.94|2881.94|2882.14|2882.14|2882.14|2882.14|2881.94|2881.94|0
1656341130000|2022-06-27 14:45:30|2882.06|2882.06|2881.93|2881.93|2882.06|2882.06|2881.93|2881.93|0
1656341140000|2022-06-27 14:45:40|2881.6|2881.6|2881.87|2881.87|2881.87|2881.87|2881.6|2881.6|0
1656341150000|2022-06-27 14:45:50|2881.96|2881.96|2881.87|2881.87|2881.96|2881.96|2881.87|2881.87|0
1656341160000|2022-06-27 14:46:00|2881.96|2881.96|2881.96|2881.96|2881.96|2881.96|2881.56|2881.56|0
1656341180000|2022-06-27 14:46:20|2881.93|2881.93|2881.98|2881.98|2882.06|2882.06|2881.91|2881.91|0
1656341190000|2022-06-27 14:46:30|2881.91|2881.91|2882.06|2882.06|2882.06|2882.06|2881.91|2881.91|0
1656341210000|2022-06-27 14:46:50|2882.13|2882.13|2882.13|2882.13|2882.13|2882.13|2882.13|2882.13|0
1656341230000|2022-06-27 14:47:10|2882.05|2882.05|2882.45|2882.45|2882.76|2882.76|2882.05|2882.05|0
1656341240000|2022-06-27 14:47:20|2882.34|2882.34|2882.76|2882.76|2882.76|2882.76|2882.34|2882.34|0
1656341260000|2022-06-27 14:47:40|2882.83|2882.83|2882.83|2882.83|2882.83|2882.83|2882.83|2882.83|0
1656341270000|2022-06-27 14:47:50|2882.52|2882.52|2882.42|2882.42|2882.52|2882.52|2882.42|2882.42|0
1656341280000|2022-06-27 14:48:00|2882.37|2882.37|2882.33|2882.33|2882.42|2882.42|2882.02|2882.02|0
1656341290000|2022-06-27 14:48:10|2882.39|2882.39|2882.51|2882.51|2882.57|2882.57|2882.39|2882.39|0
1656341310000|2022-06-27 14:48:30|2882.56|2882.56|2882.24|2882.24|2882.66|2882.66|2881.83|2881.83|0
1656341320000|2022-06-27 14:48:40|2882.16|2882.16|2882.16|2882.16|2882.16|2882.16|2882.16|2882.16|0
1656341330000|2022-06-27 14:48:50|2882.07|2882.07|2881.68|2881.68|2882.24|2882.24|2881.61|2881.61|0
1656341340000|2022-06-27 14:49:00|2881.76|2881.76|2881.76|2881.76|2881.76|2881.76|2881.76|2881.76|0
1656341350000|2022-06-27 14:49:10|2881.93|2881.93|2881.93|2881.93|2881.93|2881.93|2881.93|2881.93|0
1656341360000|2022-06-27 14:49:20|2881.83|2881.83|2881.93|2881.93|2881.93|2881.93|2881.83|2881.83|0
1656341370000|2022-06-27 14:49:30|2882.03|2882.03|2881.99|2881.99|2882.03|2882.03|2881.99|2881.99|0
1656341380000|2022-06-27 14:49:40|2882.3|2882.3|2882.3|2882.3|2882.3|2882.3|2882.3|2882.3|0
1656341390000|2022-06-27 14:49:50|2882.08|2882.08|2882.08|2882.08|2882.08|2882.08|2882.08|2882.08|0
1656341400000|2022-06-27 14:50:00|2882.47|2882.47|2882.51|2882.51|2882.78|2882.78|2882.19|2882.19|0
1656341410000|2022-06-27 14:50:10|2882.46|2882.46|2882.41|2882.41|2882.51|2882.51|2882.41|2882.41|0
1656341420000|2022-06-27 14:50:20|2882.5|2882.5|2882.5|2882.5|2882.5|2882.5|2882.5|2882.5|0
1656341430000|2022-06-27 14:50:30|2882.58|2882.58|2882.58|2882.58|2882.58|2882.58|2882.58|2882.58|0
1656341440000|2022-06-27 14:50:40|2882.66|2882.66|2882.7|2882.7|2882.7|2882.7|2882.56|2882.56|0
1656341450000|2022-06-27 14:50:50|2882.85|2882.85|2883.2|2883.2|2883.2|2883.2|2882.85|2882.85|0
1656341460000|2022-06-27 14:51:00|2883.11|2883.11|2883.59|2883.59|2883.59|2883.59|2882.93|2882.93|0
1656341470000|2022-06-27 14:51:10|2883.85|2883.85|2883.87|2883.87|2883.87|2883.87|2883.77|2883.77|0
1656341480000|2022-06-27 14:51:20|2883.97|2883.97|2883.76|2883.76|2884.07|2884.07|2883.76|2883.76|0
1656341490000|2022-06-27 14:51:30|2883.86|2883.86|2883.86|2883.86|2883.86|2883.86|2883.86|2883.86|0
1656341500000|2022-06-27 14:51:40|2884.17|2884.17|2884.17|2884.17|2884.17|2884.17|2884.17|2884.17|0
1656341520000|2022-06-27 14:52:00|2884.24|2884.24|2884.44|2884.44|2884.44|2884.44|2884.24|2884.24|0
1656341530000|2022-06-27 14:52:10|2884.34|2884.34|2884.38|2884.38|2884.41|2884.41|2884.34|2884.34|0
1656341540000|2022-06-27 14:52:20|2884.41|2884.41|2884.45|2884.45|2884.45|2884.45|2884.41|2884.41|0
1656341550000|2022-06-27 14:52:30|2884.5|2884.5|2884.85|2884.85|2884.85|2884.85|2884.46|2884.46|0
1656341560000|2022-06-27 14:52:40|2884.78|2884.78|2884.97|2884.97|2884.97|2884.97|2884.78|2884.78|0
1656341570000|2022-06-27 14:52:50|2885.13|2885.13|2884.97|2884.97|2885.13|2885.13|2884.8|2884.8|0
1656341580000|2022-06-27 14:53:00|2885.13|2885.13|2885.02|2885.02|2885.13|2885.13|2884.97|2884.97|0
1656341590000|2022-06-27 14:53:10|2884.88|2884.88|2884.95|2884.95|2884.95|2884.95|2884.88|2884.88|0
1656341600000|2022-06-27 14:53:20|2884.64|2884.64|2884.66|2884.66|2884.68|2884.68|2884.5|2884.5|0
1656341610000|2022-06-27 14:53:30|2884.72|2884.72|2883.99|2883.99|2884.72|2884.72|2883.99|2883.99|0
1656341620000|2022-06-27 14:53:40|2884.4|2884.4|2884.31|2884.31|2884.41|2884.41|2884.31|2884.31|0
1656341630000|2022-06-27 14:53:50|2884.41|2884.41|2884.22|2884.22|2884.41|2884.41|2884.14|2884.14|0
1656341640000|2022-06-27 14:54:00|2883.9|2883.9|2883.74|2883.74|2883.9|2883.9|2883.59|2883.59|0
1656341650000|2022-06-27 14:54:10|2884.36|2884.36|2884.58|2884.58|2884.58|2884.58|2884.36|2884.36|0
1656341660000|2022-06-27 14:54:20|2884.48|2884.48|2884.48|2884.48|2884.48|2884.48|2884.48|2884.48|0
1656341670000|2022-06-27 14:54:30|2884.74|2884.74|2885.26|2885.26|2885.26|2885.26|2884.52|2884.52|0
1656341680000|2022-06-27 14:54:40|2885.36|2885.36|2885.36|2885.36|2885.36|2885.36|2885.36|2885.36|0
1656341690000|2022-06-27 14:54:50|2885.26|2885.26|2885.47|2885.47|2885.47|2885.47|2885.26|2885.26|0
1656341700000|2022-06-27 14:55:00|2885.4|2885.4|2885.4|2885.4|2885.45|2885.45|2885.34|2885.34|0
1656341710000|2022-06-27 14:55:10|2885.32|2885.32|2885.32|2885.32|2885.32|2885.32|2885.32|2885.32|0
1656341720000|2022-06-27 14:55:20|2885.42|2885.42|2885.15|2885.15|2885.7|2885.7|2885.15|2885.15|0
1656341730000|2022-06-27 14:55:30|2885.24|2885.24|2885.4|2885.4|2885.4|2885.4|2885.09|2885.09|0
1656341740000|2022-06-27 14:55:40|2885.09|2885.09|2885.18|2885.18|2885.18|2885.18|2885.09|2885.09|0
1656341760000|2022-06-27 14:56:00|2885.3|2885.3|2885.3|2885.3|2885.3|2885.3|2885.3|2885.3|0
1656341770000|2022-06-27 14:56:10|2885.41|2885.41|2885.41|2885.41|2885.41|2885.41|2885.41|2885.41|0
1656341780000|2022-06-27 14:56:20|2885.51|2885.51|2885.57|2885.57|2885.62|2885.62|2885.51|2885.51|0
1656341790000|2022-06-27 14:56:30|2885.42|2885.42|2885.41|2885.41|2885.76|2885.76|2885.41|2885.41|0
1656341800000|2022-06-27 14:56:40|2885.34|2885.34|2885.44|2885.44|2885.44|2885.44|2885.29|2885.29|0
1656341810000|2022-06-27 14:56:50|2885.13|2885.13|2885.44|2885.44|2885.44|2885.44|2885.13|2885.13|0
1656341820000|2022-06-27 14:57:00|2885.48|2885.48|2885.7|2885.7|2885.76|2885.76|2885.48|2885.48|0
1656341830000|2022-06-27 14:57:10|2885.67|2885.67|2885.67|2885.67|2885.67|2885.67|2885.67|2885.67|0
1656341840000|2022-06-27 14:57:20|2885.84|2885.84|2886.44|2886.44|2886.72|2886.72|2885.84|2885.84|0
1656341850000|2022-06-27 14:57:30|2886.34|2886.34|2886.34|2886.34|2886.34|2886.34|2886.34|2886.34|0
1656341860000|2022-06-27 14:57:40|2886.41|2886.41|2886.41|2886.41|2886.41|2886.41|2886.41|2886.41|0
1656341870000|2022-06-27 14:57:50|2886.35|2886.35|2886.44|2886.44|2886.44|2886.44|2886.35|2886.35|0
1656341880000|2022-06-27 14:58:00|2886.54|2886.54|2886.42|2886.42|2886.64|2886.64|2886.37|2886.37|0
1656341890000|2022-06-27 14:58:10|2886.53|2886.53|2886.67|2886.67|2886.72|2886.72|2886.53|2886.53|0
1656341900000|2022-06-27 14:58:20|2886.76|2886.76|2886.76|2886.76|2886.76|2886.76|2886.76|2886.76|0
1656341910000|2022-06-27 14:58:30|2886.67|2886.67|2886.55|2886.55|2886.67|2886.67|2886.55|2886.55|0
1656341920000|2022-06-27 14:58:40|2886.64|2886.64|2886.7|2886.7|2886.74|2886.74|2886.6|2886.6|0
1656341930000|2022-06-27 14:58:50|2886.63|2886.63|2886.5|2886.5|2886.63|2886.63|2886.19|2886.19|0
1656341940000|2022-06-27 14:59:00|2886.42|2886.42|2885.72|2885.72|2886.42|2886.42|2885.72|2885.72|0
1656341950000|2022-06-27 14:59:10|2885.23|2885.23|2885.48|2885.48|2885.48|2885.48|2885.23|2885.23|0
1656341960000|2022-06-27 14:59:20|2885.39|2885.39|2885.16|2885.16|2885.39|2885.39|2885.16|2885.16|0
1656341970000|2022-06-27 14:59:30|2884.84|2884.84|2884.84|2884.84|2884.84|2884.84|2884.84|2884.84|0
1656341980000|2022-06-27 14:59:40|2884.93|2884.93|2884.93|2884.93|2884.93|2884.93|2884.93|2884.93|0
1656341990000|2022-06-27 14:59:50|2885.04|2885.04|2884.95|2884.95|2885.04|2885.04|2884.95|2884.95|0
1656342000000|2022-06-27 15:00:00|2884.77|2884.77|2884.68|2884.68|2884.77|2884.77|2884.58|2884.58|0
1656342010000|2022-06-27 15:00:10|2884.99|2884.99|2885.3|2885.3|2885.3|2885.3|2884.99|2884.99|0
1656342020000|2022-06-27 15:00:20|2885.61|2885.61|2885.51|2885.51|2885.61|2885.61|2885.2|2885.2|0
1656342030000|2022-06-27 15:00:30|2885.68|2885.68|2885.2|2885.2|2885.68|2885.68|2885.2|2885.2|0
1656342050000|2022-06-27 15:00:50|2885.37|2885.37|2885.37|2885.37|2885.37|2885.37|2885.37|2885.37|0
1656342060000|2022-06-27 15:01:00|2885.68|2885.68|2885.45|2885.45|2885.68|2885.68|2885.45|2885.45|0
1656342070000|2022-06-27 15:01:10|2885.13|2885.13|2885.21|2885.21|2885.52|2885.52|2885.06|2885.06|0
1656342090000|2022-06-27 15:01:30|2885.11|2885.11|2885.11|2885.11|2885.11|2885.11|2885.11|2885.11|0
1656342100000|2022-06-27 15:01:40|2885.04|2885.04|2885.19|2885.19|2885.19|2885.19|2885.04|2885.04|0
1656342110000|2022-06-27 15:01:50|2885.26|2885.26|2885.43|2885.43|2885.43|2885.43|2885.26|2885.26|0
1656342120000|2022-06-27 15:02:00|2885.24|2885.24|2885.06|2885.06|2885.24|2885.24|2885.06|2885.06|0
1656342130000|2022-06-27 15:02:10|2884.65|2884.65|2884.54|2884.54|2884.96|2884.96|2884.54|2884.54|0
1656342140000|2022-06-27 15:02:20|2884.59|2884.59|2884.46|2884.46|2884.59|2884.59|2884.46|2884.46|0
1656342150000|2022-06-27 15:02:30|2884.41|2884.41|2883.77|2883.77|2884.41|2884.41|2883.77|2883.77|0
1656342160000|2022-06-27 15:02:40|2883.43|2883.43|2883.23|2883.23|2883.48|2883.48|2883.11|2883.11|0
1656342170000|2022-06-27 15:02:50|2883.34|2883.34|2883.34|2883.34|2883.34|2883.34|2883.34|2883.34|0
1656342180000|2022-06-27 15:03:00|2883.24|2883.24|2883.24|2883.24|2883.24|2883.24|2883.19|2883.19|0
1656342200000|2022-06-27 15:03:20|2883.29|2883.29|2883.25|2883.25|2883.29|2883.29|2883.25|2883.25|0
1656342210000|2022-06-27 15:03:30|2883.57|2883.57|2883.57|2883.57|2883.57|2883.57|2883.57|2883.57|0
1656342220000|2022-06-27 15:03:40|2883.25|2883.25|2883.71|2883.71|2883.9|2883.9|2883.1|2883.1|0
1656342230000|2022-06-27 15:03:50|2883.4|2883.4|2883.16|2883.16|2883.4|2883.4|2883.07|2883.07|0
1656342240000|2022-06-27 15:04:00|2883.09|2883.09|2882.5|2882.5|2883.09|2883.09|2882.43|2882.43|0
1656342250000|2022-06-27 15:04:10|2882.41|2882.41|2882.31|2882.31|2882.41|2882.41|2882.2|2882.2|0
1656342260000|2022-06-27 15:04:20|2882.28|2882.28|2882.25|2882.25|2882.28|2882.28|2881.88|2881.88|0
1656342270000|2022-06-27 15:04:30|2882.17|2882.17|2882.17|2882.17|2882.17|2882.17|2882.17|2882.17|0
1656342280000|2022-06-27 15:04:40|2882.27|2882.27|2882.63|2882.63|2882.63|2882.63|2882.27|2882.27|0
1656342290000|2022-06-27 15:04:50|2882.56|2882.56|2882.56|2882.56|2882.56|2882.56|2882.56|2882.56|0
1656342310000|2022-06-27 15:05:10|2882.45|2882.45|2882.45|2882.45|2882.45|2882.45|2882.45|2882.45|0
1656342320000|2022-06-27 15:05:20|2882.52|2882.52|2882.84|2882.84|2882.84|2882.84|2882.52|2882.52|0
1656342330000|2022-06-27 15:05:30|2882.52|2882.52|2882.52|2882.52|2882.52|2882.52|2882.52|2882.52|0
1656342350000|2022-06-27 15:05:50|2882.41|2882.41|2882.73|2882.73|2882.73|2882.73|2882.41|2882.41|0
1656342370000|2022-06-27 15:06:10|2882.66|2882.66|2882.73|2882.73|2882.73|2882.73|2882.66|2882.66|0
1656342380000|2022-06-27 15:06:20|2882.69|2882.69|2882.61|2882.61|2882.69|2882.69|2882.61|2882.61|0
1656342390000|2022-06-27 15:06:30|2882.66|2882.66|2882.66|2882.66|2882.66|2882.66|2882.66|2882.66|0
1656342400000|2022-06-27 15:06:40|2882.55|2882.55|2882.55|2882.55|2882.55|2882.55|2882.55|2882.55|0
1656342410000|2022-06-27 15:06:50|2881.93|2881.93|2882.33|2882.33|2882.42|2882.42|2881.93|2881.93|0
1656342420000|2022-06-27 15:07:00|2882|2882|2881.91|2881.91|2882|2882|2881.91|2881.91|0
1656342430000|2022-06-27 15:07:10|2882|2882|2881.3|2881.3|2882.1|2882.1|2881.3|2881.3|0
1656342440000|2022-06-27 15:07:20|2881.2|2881.2|2881.2|2881.2|2881.2|2881.2|2881.2|2881.2|0
1656342450000|2022-06-27 15:07:30|2881.3|2881.3|2881.3|2881.3|2881.3|2881.3|2881.09|2881.09|0
1656342460000|2022-06-27 15:07:40|2881.08|2881.08|2881.08|2881.08|2881.08|2881.08|2881.08|2881.08|0
1656342470000|2022-06-27 15:07:50|2881.01|2881.01|2881.08|2881.08|2881.08|2881.08|2881.01|2881.01|0
1656342490000|2022-06-27 15:08:10|2880.98|2880.98|2880.98|2880.98|2880.98|2880.98|2880.98|2880.98|0
1656342510000|2022-06-27 15:08:30|2881.03|2881.03|2880.69|2880.69|2881.03|2881.03|2880.69|2880.69|0
1656342520000|2022-06-27 15:08:40|2880.6|2880.6|2880.59|2880.59|2880.69|2880.69|2880.59|2880.59|0
1656342530000|2022-06-27 15:08:50|2880.64|2880.64|2880.74|2880.74|2880.74|2880.74|2880.64|2880.64|0
1656342540000|2022-06-27 15:09:00|2880.9|2880.9|2880.9|2880.9|2880.9|2880.9|2880.9|2880.9|0
1656342550000|2022-06-27 15:09:10|2880.88|2880.88|2881.62|2881.62|2881.62|2881.62|2880.59|2880.59|0
1656342560000|2022-06-27 15:09:20|2881.94|2881.94|2881.77|2881.77|2882.08|2882.08|2881.62|2881.62|0
1656342570000|2022-06-27 15:09:30|2881.72|2881.72|2881.72|2881.72|2881.72|2881.72|2881.72|2881.72|0
1656342580000|2022-06-27 15:09:40|2881.62|2881.62|2881.53|2881.53|2881.62|2881.62|2881.53|2881.53|0
1656342590000|2022-06-27 15:09:50|2881.22|2881.22|2881.03|2881.03|2881.22|2881.22|2880.99|2880.99|0
1656342600000|2022-06-27 15:10:00|2880.94|2880.94|2880.44|2880.44|2880.94|2880.94|2880.44|2880.44|0
1656342610000|2022-06-27 15:10:10|2880.41|2880.41|2880.41|2880.41|2880.41|2880.41|2880.41|2880.41|0
1656342630000|2022-06-27 15:10:30|2880.32|2880.32|2880.41|2880.41|2880.41|2880.41|2880.1|2880.1|0
1656342640000|2022-06-27 15:10:40|2880.48|2880.48|2879.78|2879.78|2880.48|2880.48|2879.71|2879.71|0
1656342650000|2022-06-27 15:10:50|2880.09|2880.09|2880.09|2880.09|2880.09|2880.09|2880.09|2880.09|0
1656342660000|2022-06-27 15:11:00|2880.05|2880.05|2879.85|2879.85|2880.13|2880.13|2879.82|2879.82|0
1656342670000|2022-06-27 15:11:10|2879.81|2879.81|2879.81|2879.81|2879.81|2879.81|2879.81|2879.81|0
1656342680000|2022-06-27 15:11:20|2879.74|2879.74|2879.74|2879.74|2879.74|2879.74|2879.74|2879.74|0
1656342690000|2022-06-27 15:11:30|2879.68|2879.68|2879.68|2879.68|2879.68|2879.68|2879.68|2879.68|0
1656342700000|2022-06-27 15:11:40|2879.61|2879.61|2879.61|2879.61|2879.61|2879.61|2879.61|2879.61|0
1656342720000|2022-06-27 15:12:00|2879.29|2879.29|2878.92|2878.92|2879.36|2879.36|2878.91|2878.91|0
1656342730000|2022-06-27 15:12:10|2879.01|2879.01|2878.44|2878.44|2879.01|2879.01|2878.44|2878.44|0
1656342740000|2022-06-27 15:12:20|2878.34|2878.34|2877.99|2877.99|2878.41|2878.41|2877.99|2877.99|0
1656342750000|2022-06-27 15:12:30|2878.1|2878.1|2878.31|2878.31|2878.31|2878.31|2877.82|2877.82|0
1656342760000|2022-06-27 15:12:40|2878.12|2878.12|2878.71|2878.71|2878.71|2878.71|2878.12|2878.12|0
1656342770000|2022-06-27 15:12:50|2878.81|2878.81|2879.24|2879.24|2879.24|2879.24|2878.81|2878.81|0
1656342780000|2022-06-27 15:13:00|2879.41|2879.41|2879.74|2879.74|2879.91|2879.91|2879.41|2879.41|0
1656342790000|2022-06-27 15:13:10|2879.81|2879.81|2879.66|2879.66|2879.81|2879.81|2879.66|2879.66|0
1656342800000|2022-06-27 15:13:20|2879.56|2879.56|2879.58|2879.58|2879.66|2879.66|2879.56|2879.56|0
1656342820000|2022-06-27 15:13:40|2879.47|2879.47|2879.43|2879.43|2879.47|2879.47|2879.43|2879.43|0
1656342830000|2022-06-27 15:13:50|2879.12|2879.12|2879.12|2879.12|2879.12|2879.12|2878.81|2878.81|0
1656342840000|2022-06-27 15:14:00|2878.97|2878.97|2878.91|2878.91|2878.97|2878.97|2878.91|2878.91|0
1656342850000|2022-06-27 15:14:10|2878.95|2878.95|2878.95|2878.95|2878.95|2878.95|2878.88|2878.88|0
1656342860000|2022-06-27 15:14:20|2878.88|2878.88|2878.82|2878.82|2879.04|2879.04|2878.74|2878.74|0
1656342870000|2022-06-27 15:14:30|2878.74|2878.74|2878.64|2878.64|2878.82|2878.82|2878.64|2878.64|0
1656342880000|2022-06-27 15:14:40|2878.68|2878.68|2878.69|2878.69|2878.75|2878.75|2878.45|2878.45|0
1656342890000|2022-06-27 15:14:50|2878.62|2878.62|2879.25|2879.25|2879.25|2879.25|2878.62|2878.62|0
1656342900000|2022-06-27 15:15:00|2879.2|2879.2|2879.15|2879.15|2879.2|2879.2|2878.79|2878.79|0
1656342910000|2022-06-27 15:15:10|2879.06|2879.06|2879.22|2879.22|2879.22|2879.22|2879.06|2879.06|0
1656342920000|2022-06-27 15:15:20|2878.91|2878.91|2879.23|2879.23|2879.32|2879.32|2878.91|2878.91|0
1656342950000|2022-06-27 15:15:50|2879.16|2879.16|2879.16|2879.16|2879.16|2879.16|2879.16|2879.16|0
1656342970000|2022-06-27 15:16:10|2879.23|2879.23|2879.11|2879.11|2879.23|2879.23|2879.11|2879.11|0
1656342980000|2022-06-27 15:16:20|2879.02|2879.02|2879.02|2879.02|2879.02|2879.02|2879.02|2879.02|0
1656342990000|2022-06-27 15:16:30|2879.33|2879.33|2879.33|2879.33|2879.33|2879.33|2879.33|2879.33|0
1656343000000|2022-06-27 15:16:40|2879.43|2879.43|2880.65|2880.65|2880.65|2880.65|2879.43|2879.43|0
1656343010000|2022-06-27 15:16:50|2880.34|2880.34|2880.35|2880.35|2880.39|2880.39|2880.34|2880.34|0
1656343020000|2022-06-27 15:17:00|2880.66|2880.66|2880.62|2880.62|2880.66|2880.66|2880.62|2880.62|0
1656343030000|2022-06-27 15:17:10|2880.3|2880.3|2880.3|2880.3|2880.3|2880.3|2880.3|2880.3|0
1656343040000|2022-06-27 15:17:20|2880.41|2880.41|2879.69|2879.69|2880.41|2880.41|2879.64|2879.64|0
1656343050000|2022-06-27 15:17:30|2879.62|2879.62|2879.45|2879.45|2879.62|2879.62|2879.45|2879.45|0
1656343060000|2022-06-27 15:17:40|2879.36|2879.36|2879|2879|2879.36|2879.36|2879|2879|0
1656343070000|2022-06-27 15:17:50|2878.85|2878.85|2878.92|2878.92|2878.92|2878.92|2878.85|2878.85|0
1656343080000|2022-06-27 15:18:00|2879.02|2879.02|2878.66|2878.66|2879.09|2879.09|2878.59|2878.59|0
1656343090000|2022-06-27 15:18:10|2878.59|2878.59|2878.28|2878.28|2878.59|2878.59|2878.28|2878.28|0
1656343100000|2022-06-27 15:18:20|2878.2|2878.2|2878.06|2878.06|2878.28|2878.28|2878.04|2878.04|0
1656343110000|2022-06-27 15:18:30|2877.99|2877.99|2877.83|2877.83|2877.99|2877.99|2877.83|2877.83|0
1656343130000|2022-06-27 15:18:50|2877.51|2877.51|2877.72|2877.72|2877.91|2877.91|2877.41|2877.41|0
1656343140000|2022-06-27 15:19:00|2877.82|2877.82|2877.69|2877.69|2877.92|2877.92|2877.39|2877.39|0
1656343150000|2022-06-27 15:19:10|2877.54|2877.54|2878.02|2878.02|2878.02|2878.02|2877.54|2877.54|0
1656343160000|2022-06-27 15:19:20|2877.97|2877.97|2877.57|2877.57|2877.97|2877.97|2877.5|2877.5|0
1656343170000|2022-06-27 15:19:30|2877.48|2877.48|2877.36|2877.36|2877.48|2877.48|2877.36|2877.36|0
1656343180000|2022-06-27 15:19:40|2877.4|2877.4|2877.4|2877.4|2877.4|2877.4|2877.4|2877.4|0
1656343200000|2022-06-27 15:20:00|2877.31|2877.31|2877.31|2877.31|2877.31|2877.31|2877.31|2877.31|0
1656343210000|2022-06-27 15:20:10|2877.22|2877.22|2876.59|2876.59|2877.31|2877.31|2876.59|2876.59|0
1656343220000|2022-06-27 15:20:20|2876.51|2876.51|2876.42|2876.42|2876.51|2876.51|2876.42|2876.42|0
1656343230000|2022-06-27 15:20:30|2876.25|2876.25|2876.73|2876.73|2876.73|2876.73|2876.25|2876.25|0
1656343240000|2022-06-27 15:20:40|2876.42|2876.42|2876.51|2876.51|2876.51|2876.51|2876.42|2876.42|0
1656343250000|2022-06-27 15:20:50|2876.42|2876.42|2876.42|2876.42|2876.51|2876.51|2876.42|2876.42|0
1656343260000|2022-06-27 15:21:00|2876.56|2876.56|2876.56|2876.56|2876.56|2876.56|2876.56|2876.56|0
1656343270000|2022-06-27 15:21:10|2876.51|2876.51|2876.66|2876.66|2876.66|2876.66|2876.35|2876.35|0
1656343280000|2022-06-27 15:21:20|2876.82|2876.82|2876.9|2876.9|2876.9|2876.9|2876.82|2876.82|0
1656343290000|2022-06-27 15:21:30|2876.81|2876.81|2876.67|2876.67|2876.81|2876.81|2876.67|2876.67|0
1656343310000|2022-06-27 15:21:50|2876.85|2876.85|2876.76|2876.76|2876.85|2876.85|2876.76|2876.76|0
1656343320000|2022-06-27 15:22:00|2877.07|2877.07|2876.85|2876.85|2877.07|2877.07|2876.78|2876.78|0
1656343330000|2022-06-27 15:22:10|2876.93|2876.93|2876.72|2876.72|2876.93|2876.93|2876.72|2876.72|0
1656343340000|2022-06-27 15:22:20|2876.82|2876.82|2876.82|2876.82|2876.82|2876.82|2876.82|2876.82|0
1656343370000|2022-06-27 15:22:50|2876.71|2876.71|2877.13|2877.13|2877.13|2877.13|2876.71|2876.71|0
1656343380000|2022-06-27 15:23:00|2877.05|2877.05|2877.92|2877.92|2877.92|2877.92|2877.05|2877.05|0
1656343390000|2022-06-27 15:23:10|2877.75|2877.75|2878.3|2878.3|2878.3|2878.3|2877.75|2877.75|0
1656343400000|2022-06-27 15:23:20|2878.14|2878.14|2878.25|2878.25|2878.34|2878.34|2877.79|2877.79|0
1656343410000|2022-06-27 15:23:30|2878.34|2878.34|2878.54|2878.54|2878.54|2878.54|2878.34|2878.34|0
1656343420000|2022-06-27 15:23:40|2878.23|2878.23|2878.23|2878.23|2878.23|2878.23|2878.23|2878.23|0
1656343430000|2022-06-27 15:23:50|2878.32|2878.32|2878.63|2878.63|2878.63|2878.63|2878.32|2878.32|0
1656343440000|2022-06-27 15:24:00|2878.54|2878.54|2878.25|2878.25|2878.54|2878.54|2878.12|2878.12|0
1656343450000|2022-06-27 15:24:10|2878.34|2878.34|2878.75|2878.75|2878.75|2878.75|2878.34|2878.34|0
1656343480000|2022-06-27 15:24:40|2878.84|2878.84|2878.74|2878.74|2878.84|2878.84|2878.65|2878.65|0
1656343490000|2022-06-27 15:24:50|2878.88|2878.88|2878.88|2878.88|2878.88|2878.88|2878.88|2878.88|0
1656343500000|2022-06-27 15:25:00|2878.57|2878.57|2878.83|2878.83|2878.83|2878.83|2878.24|2878.24|0
1656343510000|2022-06-27 15:25:10|2878.89|2878.89|2878.67|2878.67|2878.94|2878.94|2878.32|2878.32|0
1656343520000|2022-06-27 15:25:20|2878.62|2878.62|2878.44|2878.44|2878.62|2878.62|2878.44|2878.44|0
1656343530000|2022-06-27 15:25:30|2878.29|2878.29|2878.17|2878.17|2878.29|2878.29|2877.78|2877.78|0
1656343540000|2022-06-27 15:25:40|2877.85|2877.85|2878.17|2878.17|2878.17|2878.17|2877.85|2877.85|0
1656343550000|2022-06-27 15:25:50|2878.06|2878.06|2878.61|2878.61|2878.61|2878.61|2878.06|2878.06|0
1656343560000|2022-06-27 15:26:00|2878.57|2878.57|2878.56|2878.56|2878.57|2878.57|2878.45|2878.45|0
1656343570000|2022-06-27 15:26:10|2878.39|2878.39|2877.95|2877.95|2878.56|2878.56|2877.95|2877.95|0
1656343580000|2022-06-27 15:26:20|2878.02|2878.02|2878.4|2878.4|2878.4|2878.4|2878.02|2878.02|0
1656343600000|2022-06-27 15:26:40|2878.24|2878.24|2878.32|2878.32|2878.32|2878.32|2878.24|2878.24|0
1656343610000|2022-06-27 15:26:50|2878.37|2878.37|2878.08|2878.08|2878.37|2878.37|2878.08|2878.08|0
1656343620000|2022-06-27 15:27:00|2878.15|2878.15|2878.48|2878.48|2878.48|2878.48|2877.98|2877.98|0
1656343630000|2022-06-27 15:27:10|2878.95|2878.95|2878.72|2878.72|2878.95|2878.95|2878.72|2878.72|0
1656343650000|2022-06-27 15:27:30|2878.8|2878.8|2878.96|2878.96|2878.96|2878.96|2878.8|2878.8|0
1656343670000|2022-06-27 15:27:50|2879.04|2879.04|2879.04|2879.04|2879.04|2879.04|2878.72|2878.72|0
1656343680000|2022-06-27 15:28:00|2879.18|2879.18|2879.05|2879.05|2879.32|2879.32|2879.05|2879.05|0
1656343690000|2022-06-27 15:28:10|2879.1|2879.1|2879.57|2879.57|2879.57|2879.57|2878.97|2878.97|0
1656343700000|2022-06-27 15:28:20|2879.89|2879.89|2879.89|2879.89|2879.89|2879.89|2879.89|2879.89|0
1656343710000|2022-06-27 15:28:30|2879.57|2879.57|2879.89|2879.89|2879.89|2879.89|2879.57|2879.57|0
1656343720000|2022-06-27 15:28:40|2879.81|2879.81|2879.85|2879.85|2879.95|2879.95|2879.81|2879.81|0
1656343730000|2022-06-27 15:28:50|2879.92|2879.92|2879.92|2879.92|2879.92|2879.92|2879.92|2879.92|0
1656343740000|2022-06-27 15:29:00|2879.82|2879.82|2879.94|2879.94|2880.16|2880.16|2879.82|2879.82|0
1656343750000|2022-06-27 15:29:10|2879.89|2879.89|2879.86|2879.86|2880.14|2880.14|2879.83|2879.83|0
1656343760000|2022-06-27 15:29:20|2880.18|2880.18|2880.13|2880.13|2880.27|2880.27|2879.86|2879.86|0
1656343770000|2022-06-27 15:29:30|2880.18|2880.18|2880.45|2880.45|2880.69|2880.69|2880.18|2880.18|0
1656343780000|2022-06-27 15:29:40|2880.54|2880.54|2879.87|2879.87|2880.54|2880.54|2879.87|2879.87|0
1656343790000|2022-06-27 15:29:50|2879.97|2879.97|2880.29|2880.29|2880.57|2880.57|2879.97|2879.97|0
1656400500000|2022-06-28 07:15:00|2903.37|2903.37|2903.27|2903.27|2903.37|2903.37|2903.27|2903.27|0
1656400510000|2022-06-28 07:15:10|2903.06|2903.06|2902.07|2902.07|2903.06|2903.06|2902.07|2902.07|0
1656400520000|2022-06-28 07:15:20|2902.17|2902.17|2902.84|2902.84|2902.84|2902.84|2902.17|2902.17|0
1656400530000|2022-06-28 07:15:30|2902.91|2902.91|2902.91|2902.91|2902.91|2902.91|2902.91|2902.91|0
1656400540000|2022-06-28 07:15:40|2903|2903|2903.1|2903.1|2903.1|2903.1|2903|2903|0
1656400550000|2022-06-28 07:15:50|2902.76|2902.76|2902.57|2902.57|2902.92|2902.92|2902.57|2902.57|0
1656400570000|2022-06-28 07:16:10|2902.37|2902.37|2901.01|2901.01|2902.37|2902.37|2901.01|2901.01|0
1656400580000|2022-06-28 07:16:20|2900.94|2900.94|2900.88|2900.88|2901.05|2901.05|2900.88|2900.88|0
1656400590000|2022-06-28 07:16:30|2900.74|2900.74|2900.74|2900.74|2900.74|2900.74|2900.74|2900.74|0
1656400600000|2022-06-28 07:16:40|2900.64|2900.64|2900.09|2900.09|2900.64|2900.64|2900.09|2900.09|0
1656400610000|2022-06-28 07:16:50|2899.79|2899.79|2899.31|2899.31|2899.79|2899.79|2899.31|2899.31|0
1656400620000|2022-06-28 07:17:00|2899.1|2899.1|2898.64|2898.64|2899.1|2899.1|2898.54|2898.54|0
1656400630000|2022-06-28 07:17:10|2898.33|2898.33|2898.43|2898.43|2898.43|2898.43|2898.33|2898.33|0
1656400660000|2022-06-28 07:17:40|2898.09|2898.09|2897.4|2897.4|2898.09|2898.09|2897.4|2897.4|0
1656400670000|2022-06-28 07:17:50|2897.18|2897.18|2897.18|2897.18|2897.18|2897.18|2897.18|2897.18|0
1656400680000|2022-06-28 07:18:00|2897.08|2897.08|2896.81|2896.81|2897.08|2897.08|2896.76|2896.76|0
1656400690000|2022-06-28 07:18:10|2896.61|2896.61|2896.5|2896.5|2896.61|2896.61|2896.45|2896.45|0
1656400700000|2022-06-28 07:18:20|2896.46|2896.46|2896.46|2896.46|2896.46|2896.46|2896.46|2896.46|0
1656400710000|2022-06-28 07:18:30|2896.26|2896.26|2896.26|2896.26|2896.26|2896.26|2896.26|2896.26|0
1656400730000|2022-06-28 07:18:50|2896.07|2896.07|2896.65|2896.65|2896.65|2896.65|2896.07|2896.07|0
1656400740000|2022-06-28 07:19:00|2896.42|2896.42|2896.71|2896.71|2896.71|2896.71|2896.42|2896.42|0
1656400750000|2022-06-28 07:19:10|2896.64|2896.64|2896.64|2896.64|2896.64|2896.64|2896.64|2896.64|0
1656400760000|2022-06-28 07:19:20|2896.49|2896.49|2896.3|2896.3|2896.49|2896.49|2896.3|2896.3|0
1656400770000|2022-06-28 07:19:30|2896.25|2896.25|2896.08|2896.08|2896.25|2896.25|2896.08|2896.08|0
1656400780000|2022-06-28 07:19:40|2896.28|2896.28|2896.14|2896.14|2896.28|2896.28|2896.14|2896.14|0
1656400790000|2022-06-28 07:19:50|2896.04|2896.04|2895.51|2895.51|2896.04|2896.04|2895.51|2895.51|0
1656400800000|2022-06-28 07:20:00|2895.41|2895.41|2895.41|2895.41|2895.41|2895.41|2895.41|2895.41|0
1656400810000|2022-06-28 07:20:10|2895.48|2895.48|2895.38|2895.38|2895.48|2895.48|2895.31|2895.31|0
1656400820000|2022-06-28 07:20:20|2895.29|2895.29|2895.29|2895.29|2895.29|2895.29|2895.29|2895.29|0
1656400830000|2022-06-28 07:20:30|2895.09|2895.09|2893.75|2893.75|2895.09|2895.09|2893.67|2893.67|0
1656400840000|2022-06-28 07:20:40|2893.65|2893.65|2892.47|2892.47|2893.65|2893.65|2892.47|2892.47|0
1656400850000|2022-06-28 07:20:50|2892.28|2892.28|2890.71|2890.71|2892.28|2892.28|2890.71|2890.71|0
1656400860000|2022-06-28 07:21:00|2890.52|2890.52|2890.38|2890.38|2890.52|2890.52|2890.09|2890.09|0
1656400880000|2022-06-28 07:21:20|2890.57|2890.57|2890.52|2890.52|2890.57|2890.57|2890.52|2890.52|0
1656400890000|2022-06-28 07:21:30|2890.32|2890.32|2889.83|2889.83|2890.32|2890.32|2889.83|2889.83|0
1656400900000|2022-06-28 07:21:40|2889.78|2889.78|2889.64|2889.64|2889.78|2889.78|2889.64|2889.64|0
1656400920000|2022-06-28 07:22:00|2889.5|2889.5|2889.26|2889.26|2889.5|2889.5|2889.26|2889.26|0
1656400930000|2022-06-28 07:22:10|2889.17|2889.17|2888.74|2888.74|2889.17|2889.17|2888.74|2888.74|0
1656400940000|2022-06-28 07:22:20|2888.41|2888.41|2888.55|2888.55|2888.55|2888.55|2888.41|2888.41|0
1656400950000|2022-06-28 07:22:30|2888.5|2888.5|2888.27|2888.27|2888.55|2888.55|2888.27|2888.27|0
1656400960000|2022-06-28 07:22:40|2888.06|2888.06|2888.39|2888.39|2888.39|2888.39|2888.06|2888.06|0
1656400970000|2022-06-28 07:22:50|2888.09|2888.09|2885.85|2885.85|2888.09|2888.09|2885.85|2885.85|0
1656400980000|2022-06-28 07:23:00|2885.67|2885.67|2885.87|2885.87|2885.87|2885.87|2885.67|2885.67|0
1656400990000|2022-06-28 07:23:10|2886.18|2886.18|2886.18|2886.18|2886.18|2886.18|2886.18|2886.18|0
1656401010000|2022-06-28 07:23:30|2886.13|2886.13|2886.03|2886.03|2886.13|2886.13|2885.93|2885.93|0
1656401020000|2022-06-28 07:23:40|2886.13|2886.13|2886.13|2886.13|2886.13|2886.13|2886.13|2886.13|0
1656401030000|2022-06-28 07:23:50|2886.09|2886.09|2886.09|2886.09|2886.09|2886.09|2886.09|2886.09|0
1656401040000|2022-06-28 07:24:00|2885.94|2885.94|2885.94|2885.94|2885.94|2885.94|2885.94|2885.94|0
1656401080000|2022-06-28 07:24:40|2885.98|2885.98|2885.37|2885.37|2885.98|2885.98|2885.37|2885.37|0
1656401090000|2022-06-28 07:24:50|2885.43|2885.43|2885.94|2885.94|2885.94|2885.94|2885.43|2885.43|0
1656401120000|2022-06-28 07:25:20|2885.85|2885.85|2886.32|2886.32|2886.32|2886.32|2885.85|2885.85|0
1656401130000|2022-06-28 07:25:30|2886.42|2886.42|2886.33|2886.33|2886.42|2886.42|2886.33|2886.33|0
1656401140000|2022-06-28 07:25:40|2886.43|2886.43|2886.33|2886.33|2886.43|2886.43|2886.33|2886.33|0
1656401150000|2022-06-28 07:25:50|2886.48|2886.48|2886.96|2886.96|2886.96|2886.96|2886.48|2886.48|0
1656401160000|2022-06-28 07:26:00|2886.86|2886.86|2886.86|2886.86|2886.86|2886.86|2886.86|2886.86|0
1656401180000|2022-06-28 07:26:20|2886.96|2886.96|2886.96|2886.96|2886.96|2886.96|2886.96|2886.96|0
1656401190000|2022-06-28 07:26:30|2887.58|2887.58|2887.58|2887.58|2887.58|2887.58|2887.58|2887.58|0
1656401200000|2022-06-28 07:26:40|2887.78|2887.78|2887.68|2887.68|2887.78|2887.78|2887.68|2887.68|0
1656401220000|2022-06-28 07:27:00|2887.78|2887.78|2887.78|2887.78|2887.78|2887.78|2887.78|2887.78|0
1656401230000|2022-06-28 07:27:10|2888.71|2888.71|2888.62|2888.62|2888.71|2888.71|2888.62|2888.62|0
1656401240000|2022-06-28 07:27:20|2888.92|2888.92|2888.52|2888.52|2888.96|2888.96|2888.52|2888.52|0
1656401250000|2022-06-28 07:27:30|2888.42|2888.42|2888.3|2888.3|2888.42|2888.42|2888.3|2888.3|0
1656401270000|2022-06-28 07:27:50|2888.4|2888.4|2888.3|2888.3|2888.4|2888.4|2888.3|2888.3|0
1656401280000|2022-06-28 07:28:00|2888.08|2888.08|2888.31|2888.31|2888.31|2888.31|2887.69|2887.69|0
1656401290000|2022-06-28 07:28:10|2887.99|2887.99|2887.11|2887.11|2887.99|2887.99|2886.7|2886.7|0
1656401320000|2022-06-28 07:28:40|2887.26|2887.26|2887.26|2887.26|2887.26|2887.26|2887.26|2887.26|0
1656401340000|2022-06-28 07:29:00|2887.35|2887.35|2887.15|2887.15|2887.35|2887.35|2887.15|2887.15|0
1656401350000|2022-06-28 07:29:10|2887.32|2887.32|2887.44|2887.44|2887.44|2887.44|2887.25|2887.25|0
1656401390000|2022-06-28 07:29:50|2887.61|2887.61|2887.61|2887.61|2887.61|2887.61|2887.61|2887.61|0
1656401400000|2022-06-28 07:30:00|2887.92|2887.92|2887.57|2887.57|2887.92|2887.92|2887.57|2887.57|0
1656401410000|2022-06-28 07:30:10|2887.5|2887.5|2887.54|2887.54|2887.54|2887.54|2887.45|2887.45|0
1656401420000|2022-06-28 07:30:20|2887.44|2887.44|2887.44|2887.44|2887.44|2887.44|2887.44|2887.44|0
1656401430000|2022-06-28 07:30:30|2887.37|2887.37|2887.46|2887.46|2887.56|2887.56|2887.37|2887.37|0
1656401440000|2022-06-28 07:30:40|2887.15|2887.15|2886.12|2886.12|2887.15|2887.15|2886.12|2886.12|0
1656401450000|2022-06-28 07:30:50|2886.03|2886.03|2886.12|2886.12|2886.12|2886.12|2886.02|2886.02|0
1656401460000|2022-06-28 07:31:00|2885.98|2885.98|2885.98|2885.98|2885.98|2885.98|2885.98|2885.98|0
1656401490000|2022-06-28 07:31:30|2885.94|2885.94|2885.86|2885.86|2885.94|2885.94|2885.86|2885.86|0
1656401500000|2022-06-28 07:31:40|2885.65|2885.65|2885.51|2885.51|2885.65|2885.65|2885.51|2885.51|0
1656401510000|2022-06-28 07:31:50|2885.46|2885.46|2885.46|2885.46|2885.46|2885.46|2885.46|2885.46|0
1656401520000|2022-06-28 07:32:00|2883.38|2883.38|2881.05|2881.05|2883.38|2883.38|2881.05|2881.05|0
1656401530000|2022-06-28 07:32:10|2881.24|2881.24|2880.3|2880.3|2881.24|2881.24|2880.3|2880.3|0
1656401540000|2022-06-28 07:32:20|2880.14|2880.14|2879.93|2879.93|2880.14|2880.14|2879.57|2879.57|0
1656401550000|2022-06-28 07:32:30|2879.83|2879.83|2881.02|2881.02|2881.02|2881.02|2879.73|2879.73|0
1656401570000|2022-06-28 07:32:50|2880.92|2880.92|2881.7|2881.7|2881.86|2881.86|2880.92|2880.92|0
1656401580000|2022-06-28 07:33:00|2881.83|2881.83|2882.93|2882.93|2882.93|2882.93|2881.83|2881.83|0
1656401590000|2022-06-28 07:33:10|2883.41|2883.41|2883.45|2883.45|2883.45|2883.45|2883.41|2883.41|0
1656401600000|2022-06-28 07:33:20|2882.83|2882.83|2883.14|2883.14|2883.14|2883.14|2882.83|2882.83|0
1656401640000|2022-06-28 07:34:00|2883.45|2883.45|2883.53|2883.53|2883.53|2883.53|2883.45|2883.45|0
1656401650000|2022-06-28 07:34:10|2883.85|2883.85|2883.85|2883.85|2883.85|2883.85|2883.85|2883.85|0
1656401670000|2022-06-28 07:34:30|2883.95|2883.95|2884.56|2884.56|2884.56|2884.56|2883.95|2883.95|0
1656401690000|2022-06-28 07:34:50|2884.94|2884.94|2885.19|2885.19|2885.19|2885.19|2884.94|2884.94|0
1656401700000|2022-06-28 07:35:00|2885.5|2885.5|2885.41|2885.41|2885.5|2885.5|2885.19|2885.19|0
1656401710000|2022-06-28 07:35:10|2885.33|2885.33|2885.24|2885.24|2885.33|2885.33|2885.24|2885.24|0
1656401720000|2022-06-28 07:35:20|2885.33|2885.33|2885.33|2885.33|2885.33|2885.33|2885.33|2885.33|0
1656401740000|2022-06-28 07:35:40|2885.12|2885.12|2885.34|2885.34|2885.34|2885.34|2885.12|2885.12|0
1656401760000|2022-06-28 07:36:00|2885.44|2885.44|2885.51|2885.51|2885.51|2885.51|2885.44|2885.44|0
1656401770000|2022-06-28 07:36:10|2884.69|2884.69|2885.12|2885.12|2885.27|2885.27|2884.69|2884.69|0
1656401780000|2022-06-28 07:36:20|2885.22|2885.22|2885.12|2885.12|2885.22|2885.22|2885.11|2885.11|0
1656401790000|2022-06-28 07:36:30|2885.32|2885.32|2885.14|2885.14|2885.32|2885.32|2885.14|2885.14|0
1656401810000|2022-06-28 07:36:50|2884.64|2884.64|2884.55|2884.55|2884.64|2884.64|2884.33|2884.33|0
1656401820000|2022-06-28 07:37:00|2884.48|2884.48|2884.08|2884.08|2884.48|2884.48|2884.08|2884.08|0
1656401840000|2022-06-28 07:37:20|2884.17|2884.17|2884.89|2884.89|2884.89|2884.89|2884.17|2884.17|0
1656401880000|2022-06-28 07:38:00|2885|2885|2885.15|2885.15|2885.15|2885.15|2885|2885|0
1656401890000|2022-06-28 07:38:10|2884.84|2884.84|2884.84|2884.84|2884.84|2884.84|2884.84|2884.84|0
1656401900000|2022-06-28 07:38:20|2884.77|2884.77|2884.77|2884.77|2884.77|2884.77|2884.77|2884.77|0
1656401920000|2022-06-28 07:38:40|2885.1|2885.1|2885.1|2885.1|2885.1|2885.1|2885.1|2885.1|0
1656401930000|2022-06-28 07:38:50|2884.71|2884.71|2883.21|2883.21|2884.71|2884.71|2883.21|2883.21|0
1656401940000|2022-06-28 07:39:00|2883.16|2883.16|2879.96|2879.96|2883.16|2883.16|2879.96|2879.96|0
1656401950000|2022-06-28 07:39:10|2879.94|2879.94|2880.27|2880.27|2880.27|2880.27|2879.92|2879.92|0
1656401960000|2022-06-28 07:39:20|2880.1|2880.1|2880.11|2880.11|2880.28|2880.28|2880.1|2880.1|0
1656401970000|2022-06-28 07:39:30|2880.2|2880.2|2879.71|2879.71|2880.2|2880.2|2879.71|2879.71|0
1656401980000|2022-06-28 07:39:40|2879.66|2879.66|2879.44|2879.44|2879.66|2879.66|2879.44|2879.44|0
1656401990000|2022-06-28 07:39:50|2878.91|2878.91|2878.32|2878.32|2878.91|2878.91|2878.28|2878.28|0
1656402020000|2022-06-28 07:40:20|2878.01|2878.01|2878.01|2878.01|2878.01|2878.01|2878.01|2878.01|0
1656402030000|2022-06-28 07:40:30|2877.75|2877.75|2877.75|2877.75|2877.75|2877.75|2877.75|2877.75|0
1656402040000|2022-06-28 07:40:40|2877.97|2877.97|2877.74|2877.74|2877.97|2877.97|2877.65|2877.65|0
1656402050000|2022-06-28 07:40:50|2877.89|2877.89|2877.89|2877.89|2877.89|2877.89|2877.89|2877.89|0
1656402060000|2022-06-28 07:41:00|2877.71|2877.71|2877.71|2877.71|2877.71|2877.71|2877.71|2877.71|0
1656402070000|2022-06-28 07:41:10|2877.52|2877.52|2877.52|2877.52|2877.52|2877.52|2877.52|2877.52|0
1656402080000|2022-06-28 07:41:20|2877.3|2877.3|2877.3|2877.3|2877.3|2877.3|2877.3|2877.3|0
1656402090000|2022-06-28 07:41:30|2876.36|2876.36|2876.07|2876.07|2876.36|2876.36|2876.07|2876.07|0
1656402100000|2022-06-28 07:41:40|2875.96|2875.96|2875.96|2875.96|2875.96|2875.96|2875.96|2875.96|0
1656402120000|2022-06-28 07:42:00|2876.05|2876.05|2876.05|2876.05|2876.05|2876.05|2876.05|2876.05|0
1656402140000|2022-06-28 07:42:20|2876.17|2876.17|2876.17|2876.17|2876.17|2876.17|2876.17|2876.17|0
1656402150000|2022-06-28 07:42:30|2876.48|2876.48|2876.48|2876.48|2876.48|2876.48|2876.48|2876.48|0
1656402170000|2022-06-28 07:42:50|2876.38|2876.38|2876.38|2876.38|2876.38|2876.38|2875.76|2875.76|0
1656402180000|2022-06-28 07:43:00|2876.48|2876.48|2876.48|2876.48|2876.48|2876.48|2876.48|2876.48|0
1656402190000|2022-06-28 07:43:10|2876.17|2876.17|2877.1|2877.1|2877.1|2877.1|2876.17|2876.17|0
1656402240000|2022-06-28 07:44:00|2876.77|2876.77|2876.77|2876.77|2876.77|2876.77|2876.77|2876.77|0
1656402250000|2022-06-28 07:44:10|2877.09|2877.09|2877.8|2877.8|2877.8|2877.8|2876.77|2876.77|0
1656402260000|2022-06-28 07:44:20|2877.87|2877.87|2876.93|2876.93|2878.18|2878.18|2876.93|2876.93|0
1656402270000|2022-06-28 07:44:30|2876.74|2876.74|2875.88|2875.88|2876.74|2876.74|2875.88|2875.88|0
1656402280000|2022-06-28 07:44:40|2875.26|2875.26|2874.89|2874.89|2875.26|2875.26|2874.89|2874.89|0
1656402290000|2022-06-28 07:44:50|2875|2875|2875|2875|2875|2875|2875|2875|0
1656402300000|2022-06-28 07:45:00|2874.3|2874.3|2872.77|2872.77|2874.3|2874.3|2872.71|2872.71|0
1656402310000|2022-06-28 07:45:10|2872.63|2872.63|2871.8|2871.8|2872.63|2872.63|2871.8|2871.8|0
1656402320000|2022-06-28 07:45:20|2871.76|2871.76|2871.76|2871.76|2871.76|2871.76|2871.76|2871.76|0
1656402340000|2022-06-28 07:45:40|2871.67|2871.67|2871.55|2871.55|2871.82|2871.82|2871.55|2871.55|0
1656402350000|2022-06-28 07:45:50|2871.64|2871.64|2871.73|2871.73|2871.73|2871.73|2871.64|2871.64|0
1656402360000|2022-06-28 07:46:00|2871.63|2871.63|2872.21|2872.21|2872.31|2872.31|2871.63|2871.63|0
1656402370000|2022-06-28 07:46:10|2872.52|2872.52|2872.52|2872.52|2872.52|2872.52|2872.52|2872.52|0
1656402380000|2022-06-28 07:46:20|2872.54|2872.54|2872.54|2872.54|2872.54|2872.54|2872.54|2872.54|0
1656402390000|2022-06-28 07:46:30|2872.5|2872.5|2872.43|2872.43|2872.5|2872.5|2872.43|2872.43|0
1656402400000|2022-06-28 07:46:40|2872.34|2872.34|2872.34|2872.34|2872.34|2872.34|2872.34|2872.34|0
1656402450000|2022-06-28 07:47:30|2872.24|2872.24|2872.24|2872.24|2872.24|2872.24|2872.24|2872.24|0
1656402470000|2022-06-28 07:47:50|2871.61|2871.61|2870.45|2870.45|2871.61|2871.61|2870.45|2870.45|0
1656402480000|2022-06-28 07:48:00|2870.36|2870.36|2870.36|2870.36|2870.36|2870.36|2870.36|2870.36|0
1656402490000|2022-06-28 07:48:10|2870.46|2870.46|2869.68|2869.68|2870.46|2870.46|2869.68|2869.68|0
1656402500000|2022-06-28 07:48:20|2869.64|2869.64|2869.64|2869.64|2869.64|2869.64|2869.64|2869.64|0
1656402510000|2022-06-28 07:48:30|2869.96|2869.96|2869.64|2869.64|2869.96|2869.96|2869.64|2869.64|0
1656402530000|2022-06-28 07:48:50|2869.71|2869.71|2869.71|2869.71|2869.71|2869.71|2869.71|2869.71|0
1656402540000|2022-06-28 07:49:00|2869.32|2869.32|2869.32|2869.32|2869.32|2869.32|2869.32|2869.32|0
1656402550000|2022-06-28 07:49:10|2869.26|2869.26|2869.26|2869.26|2869.26|2869.26|2869.26|2869.26|0
1656402590000|2022-06-28 07:49:50|2869.34|2869.34|2870.4|2870.4|2870.4|2870.4|2869.34|2869.34|0
1656402600000|2022-06-28 07:50:00|2870.7|2870.7|2870.7|2870.7|2870.7|2870.7|2870.7|2870.7|0
1656402610000|2022-06-28 07:50:10|2871.01|2871.01|2871.01|2871.01|2871.01|2871.01|2871.01|2871.01|0
1656402620000|2022-06-28 07:50:20|2871.14|2871.14|2871.14|2871.14|2871.14|2871.14|2871.14|2871.14|0
1656402630000|2022-06-28 07:50:30|2870.88|2870.88|2870.88|2870.88|2870.88|2870.88|2870.88|2870.88|0
1656402650000|2022-06-28 07:50:50|2871.27|2871.27|2872.25|2872.25|2872.25|2872.25|2871.27|2871.27|0
1656402660000|2022-06-28 07:51:00|2872.2|2872.2|2872.2|2872.2|2872.2|2872.2|2872.2|2872.2|0
1656402670000|2022-06-28 07:51:10|2872.39|2872.39|2872.39|2872.39|2872.39|2872.39|2872.39|2872.39|0
1656402690000|2022-06-28 07:51:30|2872.59|2872.59|2872.59|2872.59|2872.59|2872.59|2872.59|2872.59|0
1656402720000|2022-06-28 07:52:00|2872.06|2872.06|2871.43|2871.43|2872.06|2872.06|2871.43|2871.43|0
1656402740000|2022-06-28 07:52:20|2871.33|2871.33|2871.33|2871.33|2871.33|2871.33|2871.33|2871.33|0
1656402760000|2022-06-28 07:52:40|2871.64|2871.64|2871.69|2871.69|2871.69|2871.69|2871.64|2871.64|0
1656402780000|2022-06-28 07:53:00|2871.79|2871.79|2871.85|2871.85|2871.85|2871.85|2871.79|2871.79|0
1656402790000|2022-06-28 07:53:10|2871.88|2871.88|2871.94|2871.94|2871.94|2871.94|2871.88|2871.88|0
1656402810000|2022-06-28 07:53:30|2871.73|2871.73|2872.19|2872.19|2872.19|2872.19|2871.47|2871.47|0
1656402820000|2022-06-28 07:53:40|2872.11|2872.11|2872.11|2872.11|2872.11|2872.11|2872.11|2872.11|0
1656402860000|2022-06-28 07:54:20|2872.2|2872.2|2872.35|2872.35|2872.35|2872.35|2872.2|2872.2|0
1656402890000|2022-06-28 07:54:50|2872.97|2872.97|2872.97|2872.97|2872.97|2872.97|2872.97|2872.97|0
1656402900000|2022-06-28 07:55:00|2873.07|2873.07|2874.86|2874.86|2874.86|2874.86|2873.07|2873.07|0
1656402910000|2022-06-28 07:55:10|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|0
1656402930000|2022-06-28 07:55:30|2874.86|2874.86|2874.86|2874.86|2874.86|2874.86|2874.86|2874.86|0
1656402940000|2022-06-28 07:55:40|2875.48|2875.48|2876|2876|2876|2876|2875.48|2875.48|0
1656402950000|2022-06-28 07:55:50|2875.37|2875.37|2875.41|2875.41|2875.41|2875.41|2875.37|2875.37|0
1656402960000|2022-06-28 07:56:00|2875.63|2875.63|2875.52|2875.52|2875.63|2875.63|2875.52|2875.52|0
1656402970000|2022-06-28 07:56:10|2875.41|2875.41|2874.2|2874.2|2875.41|2875.41|2874.2|2874.2|0
1656402990000|2022-06-28 07:56:30|2874.09|2874.09|2874.09|2874.09|2874.09|2874.09|2873.47|2873.47|0
1656403000000|2022-06-28 07:56:40|2874.18|2874.18|2874.18|2874.18|2874.18|2874.18|2874.18|2874.18|0
1656403010000|2022-06-28 07:56:50|2874.09|2874.09|2874.09|2874.09|2874.09|2874.09|2874.09|2874.09|0
1656403040000|2022-06-28 07:57:20|2873.99|2873.99|2873.99|2873.99|2873.99|2873.99|2873.99|2873.99|0
1656403050000|2022-06-28 07:57:30|2873.89|2873.89|2874.52|2874.52|2874.52|2874.52|2873.89|2873.89|0
1656403100000|2022-06-28 07:58:20|2875.14|2875.14|2875.14|2875.14|2875.14|2875.14|2875.14|2875.14|0
1656403120000|2022-06-28 07:58:40|2875.04|2875.04|2875.15|2875.15|2875.15|2875.15|2875.04|2875.04|0
1656403130000|2022-06-28 07:58:50|2876.07|2876.07|2876.07|2876.07|2876.07|2876.07|2876.07|2876.07|0
1656403140000|2022-06-28 07:59:00|2876.46|2876.46|2876.56|2876.56|2876.56|2876.56|2876.46|2876.46|0
1656403150000|2022-06-28 07:59:10|2876.52|2876.52|2876.56|2876.56|2876.89|2876.89|2876.39|2876.39|0
1656403160000|2022-06-28 07:59:20|2876.78|2876.78|2876.78|2876.78|2876.78|2876.78|2876.78|2876.78|0
1656403180000|2022-06-28 07:59:40|2876.95|2876.95|2876.95|2876.95|2876.95|2876.95|2876.95|2876.95|0
1656403190000|2022-06-28 07:59:50|2877.33|2877.33|2877.51|2877.51|2877.51|2877.51|2877.33|2877.33|0
1656403200000|2022-06-28 08:00:00|2877.6|2877.6|2877.6|2877.6|2877.6|2877.6|2877.6|2877.6|0
1656403210000|2022-06-28 08:00:10|2877.5|2877.5|2877.5|2877.5|2877.5|2877.5|2877.5|2877.5|0
1656403240000|2022-06-28 08:00:40|2877.81|2877.81|2877.81|2877.81|2877.81|2877.81|2877.81|2877.81|0
1656403270000|2022-06-28 08:01:10|2877.66|2877.66|2877.66|2877.66|2877.66|2877.66|2877.66|2877.66|0
1656403280000|2022-06-28 08:01:20|2877.81|2877.81|2877.91|2877.91|2877.91|2877.91|2877.81|2877.81|0
1656403290000|2022-06-28 08:01:30|2878.05|2878.05|2878.05|2878.05|2878.05|2878.05|2878.05|2878.05|0
1656403300000|2022-06-28 08:01:40|2878.13|2878.13|2878.18|2878.18|2878.18|2878.18|2878.13|2878.13|0
1656403310000|2022-06-28 08:01:50|2878.01|2878.01|2878.38|2878.38|2878.49|2878.49|2878.01|2878.01|0
1656403320000|2022-06-28 08:02:00|2878.49|2878.49|2879.11|2879.11|2879.11|2879.11|2878.49|2878.49|0
1656403330000|2022-06-28 08:02:10|2879.26|2879.26|2879.26|2879.26|2879.26|2879.26|2879.26|2879.26|0
1656403380000|2022-06-28 08:03:00|2879.19|2879.19|2879.46|2879.46|2879.46|2879.46|2879.19|2879.19|0
1656403450000|2022-06-28 08:04:10|2880.08|2880.08|2880.58|2880.58|2880.58|2880.58|2880.08|2880.08|0
1656403460000|2022-06-28 08:04:20|2880.79|2880.79|2880.79|2880.79|2880.79|2880.79|2880.79|2880.79|0
1656403470000|2022-06-28 08:04:30|2880.48|2880.48|2880.48|2880.48|2880.48|2880.48|2880.48|2880.48|0
1656403480000|2022-06-28 08:04:40|2880.71|2880.71|2880.71|2880.71|2880.71|2880.71|2880.71|2880.71|0
1656403490000|2022-06-28 08:04:50|2880.56|2880.56|2880.85|2880.85|2880.85|2880.85|2880.56|2880.56|0
1656403500000|2022-06-28 08:05:00|2881.06|2881.06|2881.06|2881.06|2881.06|2881.06|2881.06|2881.06|0
1656403510000|2022-06-28 08:05:10|2880.87|2880.87|2880.87|2880.87|2880.87|2880.87|2880.87|2880.87|0
1656403530000|2022-06-28 08:05:30|2880.97|2880.97|2881.39|2881.39|2881.39|2881.39|2880.97|2880.97|0
1656403540000|2022-06-28 08:05:40|2881.7|2881.7|2881.7|2881.7|2881.7|2881.7|2881.7|2881.7|0
1656403570000|2022-06-28 08:06:10|2881.39|2881.39|2881.39|2881.39|2881.39|2881.39|2881.39|2881.39|0
1656403580000|2022-06-28 08:06:20|2881.52|2881.52|2881.46|2881.46|2881.52|2881.52|2881.46|2881.46|0
1656403590000|2022-06-28 08:06:30|2881.7|2881.7|2881.31|2881.31|2881.7|2881.7|2881.31|2881.31|0
1656403610000|2022-06-28 08:06:50|2880.98|2880.98|2881.07|2881.07|2881.07|2881.07|2880.98|2880.98|0
1656403630000|2022-06-28 08:07:10|2881.04|2881.04|2880.65|2880.65|2881.04|2881.04|2880.65|2880.65|0
1656403640000|2022-06-28 08:07:20|2880.55|2880.55|2880.55|2880.55|2880.55|2880.55|2880.55|2880.55|0
1656403650000|2022-06-28 08:07:30|2880.65|2880.65|2880.65|2880.65|2880.65|2880.65|2880.65|2880.65|0
1656403670000|2022-06-28 08:07:50|2880.75|2880.75|2880.75|2880.75|2880.75|2880.75|2880.75|2880.75|0
1656403690000|2022-06-28 08:08:10|2880.67|2880.67|2880.67|2880.67|2880.67|2880.67|2880.67|2880.67|0
1656403700000|2022-06-28 08:08:20|2881|2881|2881.63|2881.63|2881.63|2881.63|2881|2881|0
1656403710000|2022-06-28 08:08:30|2881.71|2881.71|2881.62|2881.62|2881.81|2881.81|2881.62|2881.62|0
1656403720000|2022-06-28 08:08:40|2881.69|2881.69|2881.37|2881.37|2881.69|2881.69|2881.37|2881.37|0
1656403740000|2022-06-28 08:09:00|2881.08|2881.08|2881.08|2881.08|2881.08|2881.08|2881.08|2881.08|0
1656403770000|2022-06-28 08:09:30|2881.18|2881.18|2881.18|2881.18|2881.18|2881.18|2881.18|2881.18|0
1656403780000|2022-06-28 08:09:40|2881.39|2881.39|2881.39|2881.39|2881.39|2881.39|2881.39|2881.39|0
1656403790000|2022-06-28 08:09:50|2881.24|2881.24|2881.24|2881.24|2881.24|2881.24|2881.24|2881.24|0
1656403840000|2022-06-28 08:10:40|2881.39|2881.39|2881.31|2881.31|2881.39|2881.39|2881.31|2881.31|0
1656403890000|2022-06-28 08:11:30|2880.84|2880.84|2881.06|2881.06|2881.06|2881.06|2880.84|2880.84|0
1656403920000|2022-06-28 08:12:00|2881.26|2881.26|2881.26|2881.26|2881.26|2881.26|2881.26|2881.26|0
1656403930000|2022-06-28 08:12:10|2881.35|2881.35|2881.35|2881.35|2881.35|2881.35|2881.35|2881.35|0
1656403970000|2022-06-28 08:12:50|2881.25|2881.25|2881.25|2881.25|2881.25|2881.25|2881.25|2881.25|0
1656403980000|2022-06-28 08:13:00|2881.08|2881.08|2881.08|2881.08|2881.08|2881.08|2881.08|2881.08|0
1656404020000|2022-06-28 08:13:40|2881.18|2881.18|2881.44|2881.44|2881.44|2881.44|2881.18|2881.18|0
1656404030000|2022-06-28 08:13:50|2881.75|2881.75|2881.95|2881.95|2881.95|2881.95|2881.75|2881.75|0
1656404130000|2022-06-28 08:15:30|2881.91|2881.91|2881.91|2881.91|2881.91|2881.91|2881.91|2881.91|0
1656404140000|2022-06-28 08:15:40|2881.84|2881.84|2881.84|2881.84|2881.84|2881.84|2881.84|2881.84|0
1656404150000|2022-06-28 08:15:50|2881.69|2881.69|2881.38|2881.38|2881.69|2881.69|2881.38|2881.38|0
1656404160000|2022-06-28 08:16:00|2881.31|2881.31|2881.31|2881.31|2881.31|2881.31|2881.31|2881.31|0
1656404190000|2022-06-28 08:16:30|2881.28|2881.28|2881.28|2881.28|2881.28|2881.28|2881.28|2881.28|0
1656404250000|2022-06-28 08:17:30|2881.19|2881.19|2881.5|2881.5|2881.5|2881.5|2881.19|2881.19|0
1656404260000|2022-06-28 08:17:40|2881.65|2881.65|2881.65|2881.65|2881.65|2881.65|2881.65|2881.65|0
1656404280000|2022-06-28 08:18:00|2881.55|2881.55|2881.55|2881.55|2881.55|2881.55|2881.55|2881.55|0
1656404330000|2022-06-28 08:18:50|2881.46|2881.46|2881.46|2881.46|2881.46|2881.46|2881.46|2881.46|0
1656404340000|2022-06-28 08:19:00|2881.32|2881.32|2881.32|2881.32|2881.32|2881.32|2881.32|2881.32|0
1656404350000|2022-06-28 08:19:10|2881.42|2881.42|2881.42|2881.42|2881.42|2881.42|2881.42|2881.42|0
1656404400000|2022-06-28 08:20:00|2882.16|2882.16|2882.33|2882.33|2882.33|2882.33|2882.16|2882.16|0
1656404410000|2022-06-28 08:20:10|2882.22|2882.22|2882.24|2882.24|2882.24|2882.24|2882.01|2882.01|0
1656404430000|2022-06-28 08:20:30|2882.33|2882.33|2882.33|2882.33|2882.33|2882.33|2882.33|2882.33|0
1656404440000|2022-06-28 08:20:40|2882.74|2882.74|2882.74|2882.74|2882.74|2882.74|2882.74|2882.74|0
1656404450000|2022-06-28 08:20:50|2883.03|2883.03|2883.03|2883.03|2883.03|2883.03|2883.03|2883.03|0
1656404460000|2022-06-28 08:21:00|2882.96|2882.96|2882.96|2882.96|2882.96|2882.96|2882.96|2882.96|0
1656404470000|2022-06-28 08:21:10|2883.07|2883.07|2883.07|2883.07|2883.07|2883.07|2883.07|2883.07|0
1656404540000|2022-06-28 08:22:20|2882.43|2882.43|2882.43|2882.43|2882.43|2882.43|2882.43|2882.43|0
1656404550000|2022-06-28 08:22:30|2882.58|2882.58|2882.49|2882.49|2882.72|2882.72|2882.49|2882.49|0
1656404560000|2022-06-28 08:22:40|2882.59|2882.59|2884.09|2884.09|2884.09|2884.09|2882.59|2882.59|0
1656404570000|2022-06-28 08:22:50|2883.78|2883.78|2883.78|2883.78|2883.78|2883.78|2883.78|2883.78|0
1656404600000|2022-06-28 08:23:20|2883.56|2883.56|2883.56|2883.56|2883.56|2883.56|2883.56|2883.56|0
1656404610000|2022-06-28 08:23:30|2883.76|2883.76|2883.76|2883.76|2883.76|2883.76|2883.76|2883.76|0
1656404630000|2022-06-28 08:23:50|2883.47|2883.47|2883.47|2883.47|2883.47|2883.47|2883.47|2883.47|0
1656404640000|2022-06-28 08:24:00|2883.45|2883.45|2882.13|2882.13|2883.45|2883.45|2882.13|2882.13|0
1656404660000|2022-06-28 08:24:20|2882.11|2882.11|2882.11|2882.11|2882.11|2882.11|2882.11|2882.11|0
1656404690000|2022-06-28 08:24:50|2881.8|2881.8|2881.8|2881.8|2881.8|2881.8|2881.8|2881.8|0
1656404700000|2022-06-28 08:25:00|2881.96|2881.96|2881.96|2881.96|2881.96|2881.96|2881.96|2881.96|0
1656404760000|2022-06-28 08:26:00|2882.08|2882.08|2882.08|2882.08|2882.08|2882.08|2882.08|2882.08|0
1656404790000|2022-06-28 08:26:30|2882|2882|2882|2882|2882|2882|2882|2882|0
1656404800000|2022-06-28 08:26:40|2881.81|2881.81|2881.81|2881.81|2881.81|2881.81|2881.81|2881.81|0
1656404810000|2022-06-28 08:26:50|2881.65|2881.65|2881.65|2881.65|2881.65|2881.65|2881.65|2881.65|0
1656404820000|2022-06-28 08:27:00|2881.57|2881.57|2881.57|2881.57|2881.57|2881.57|2881.57|2881.57|0
1656404830000|2022-06-28 08:27:10|2881.66|2881.66|2881.66|2881.66|2881.66|2881.66|2881.66|2881.66|0
1656404840000|2022-06-28 08:27:20|2881.56|2881.56|2881.56|2881.56|2881.56|2881.56|2881.56|2881.56|0
1656404910000|2022-06-28 08:28:30|2881.04|2881.04|2881.04|2881.04|2881.04|2881.04|2881.04|2881.04|0
1656404920000|2022-06-28 08:28:40|2880.51|2880.51|2880.36|2880.36|2880.51|2880.51|2880.36|2880.36|0
1656404940000|2022-06-28 08:29:00|2880.23|2880.23|2880.23|2880.23|2880.23|2880.23|2880.23|2880.23|0
1656404950000|2022-06-28 08:29:10|2880.13|2880.13|2880.01|2880.01|2880.13|2880.13|2880.01|2880.01|0
1656404960000|2022-06-28 08:29:20|2879.93|2879.93|2880.01|2880.01|2880.01|2880.01|2879.93|2879.93|0
1656404980000|2022-06-28 08:29:40|2880.06|2880.06|2880.13|2880.13|2880.13|2880.13|2880.01|2880.01|0
1656404990000|2022-06-28 08:29:50|2880.2|2880.2|2880.2|2880.2|2880.2|2880.2|2880.2|2880.2|0
1656405010000|2022-06-28 08:30:10|2880.28|2880.28|2880.48|2880.48|2880.48|2880.48|2880.28|2880.28|0
1656405020000|2022-06-28 08:30:20|2880.51|2880.51|2880.51|2880.51|2880.51|2880.51|2880.51|2880.51|0
1656405030000|2022-06-28 08:30:30|2880.58|2880.58|2879.5|2879.5|2880.58|2880.58|2879.5|2879.5|0
1656405070000|2022-06-28 08:31:10|2879.18|2879.18|2878.87|2878.87|2879.18|2879.18|2878.87|2878.87|0
1656405080000|2022-06-28 08:31:20|2878.94|2878.94|2878.94|2878.94|2878.94|2878.94|2878.94|2878.94|0
1656405100000|2022-06-28 08:31:40|2878.73|2878.73|2878.73|2878.73|2878.73|2878.73|2878.73|2878.73|0
1656405110000|2022-06-28 08:31:50|2878.54|2878.54|2878.1|2878.1|2878.54|2878.54|2878.1|2878.1|0
1656405120000|2022-06-28 08:32:00|2877.95|2877.95|2878.19|2878.19|2878.19|2878.19|2877.95|2877.95|0
1656405140000|2022-06-28 08:32:20|2878.27|2878.27|2878.36|2878.36|2878.36|2878.36|2878.27|2878.27|0
1656405150000|2022-06-28 08:32:30|2878.65|2878.65|2879.19|2879.19|2879.19|2879.19|2878.65|2878.65|0
1656405180000|2022-06-28 08:33:00|2879.1|2879.1|2879.01|2879.01|2879.1|2879.1|2879.01|2879.01|0
1656405210000|2022-06-28 08:33:30|2879.33|2879.33|2879.33|2879.33|2879.33|2879.33|2879.33|2879.33|0
1656405260000|2022-06-28 08:34:20|2879.29|2879.29|2879.29|2879.29|2879.29|2879.29|2879.29|2879.29|0
1656405290000|2022-06-28 08:34:50|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|0
1656405300000|2022-06-28 08:35:00|2878.06|2878.06|2877.85|2877.85|2878.06|2878.06|2877.85|2877.85|0
1656405310000|2022-06-28 08:35:10|2877.9|2877.9|2878|2878|2878|2878|2877.9|2877.9|0
1656405320000|2022-06-28 08:35:20|2878.11|2878.11|2878.11|2878.11|2878.11|2878.11|2878.11|2878.11|0
1656405330000|2022-06-28 08:35:30|2877.96|2877.96|2877.85|2877.85|2877.96|2877.96|2877.85|2877.85|0
1656405340000|2022-06-28 08:35:40|2877.56|2877.56|2877.56|2877.56|2877.56|2877.56|2877.56|2877.56|0
1656405360000|2022-06-28 08:36:00|2877.49|2877.49|2877.49|2877.49|2877.49|2877.49|2877.49|2877.49|0
1656405390000|2022-06-28 08:36:30|2877.59|2877.59|2877.59|2877.59|2877.59|2877.59|2877.59|2877.59|0
1656405400000|2022-06-28 08:36:40|2877.7|2877.7|2877.7|2877.7|2877.7|2877.7|2877.7|2877.7|0
1656405420000|2022-06-28 08:37:00|2877.92|2877.92|2877.92|2877.92|2877.92|2877.92|2877.92|2877.92|0
1656405480000|2022-06-28 08:38:00|2877.9|2877.9|2877.9|2877.9|2877.9|2877.9|2877.8|2877.8|0
1656405540000|2022-06-28 08:39:00|2877.73|2877.73|2877.73|2877.73|2877.73|2877.73|2877.73|2877.73|0
1656405580000|2022-06-28 08:39:40|2877.82|2877.82|2877.82|2877.82|2877.82|2877.82|2877.82|2877.82|0
1656405600000|2022-06-28 08:40:00|2877.91|2877.91|2878.11|2878.11|2878.11|2878.11|2877.91|2877.91|0
1656405650000|2022-06-28 08:40:50|2878.21|2878.21|2878.12|2878.12|2878.21|2878.21|2878.12|2878.12|0
1656405680000|2022-06-28 08:41:20|2878.23|2878.23|2878.12|2878.12|2878.23|2878.23|2878.12|2878.12|0
1656405710000|2022-06-28 08:41:50|2878.02|2878.02|2877.93|2877.93|2878.02|2878.02|2877.93|2877.93|0
1656405720000|2022-06-28 08:42:00|2877.8|2877.8|2877.8|2877.8|2877.8|2877.8|2877.8|2877.8|0
1656405730000|2022-06-28 08:42:10|2877.87|2877.87|2877.87|2877.87|2877.87|2877.87|2877.87|2877.87|0
1656405770000|2022-06-28 08:42:50|2878.01|2878.01|2878.01|2878.01|2878.01|2878.01|2878.01|2878.01|0
1656405780000|2022-06-28 08:43:00|2877.87|2877.87|2877.79|2877.79|2877.87|2877.87|2877.79|2877.79|0
1656405790000|2022-06-28 08:43:10|2877.7|2877.7|2877.7|2877.7|2877.7|2877.7|2877.7|2877.7|0
1656405810000|2022-06-28 08:43:30|2877.6|2877.6|2877.6|2877.6|2877.6|2877.6|2877.6|2877.6|0
1656405870000|2022-06-28 08:44:30|2877.65|2877.65|2877.24|2877.24|2877.65|2877.65|2877.24|2877.24|0
1656405890000|2022-06-28 08:44:50|2877.33|2877.33|2877.75|2877.75|2877.75|2877.75|2877.33|2877.33|0
1656405970000|2022-06-28 08:46:10|2877.64|2877.64|2877.64|2877.64|2877.64|2877.64|2877.64|2877.64|0
1656405980000|2022-06-28 08:46:20|2877.53|2877.53|2877.53|2877.53|2877.53|2877.53|2877.53|2877.53|0
1656405990000|2022-06-28 08:46:30|2877.5|2877.5|2877|2877|2877.5|2877.5|2877|2877|0
1656406000000|2022-06-28 08:46:40|2876.83|2876.83|2876.83|2876.83|2876.83|2876.83|2876.83|2876.83|0
1656406010000|2022-06-28 08:46:50|2876.73|2876.73|2876.73|2876.73|2876.73|2876.73|2876.73|2876.73|0
1656406020000|2022-06-28 08:47:00|2876.44|2876.44|2876.44|2876.44|2876.44|2876.44|2876.44|2876.44|0
1656406030000|2022-06-28 08:47:10|2876.39|2876.39|2876.34|2876.34|2876.39|2876.39|2876.34|2876.34|0
1656406050000|2022-06-28 08:47:30|2876.06|2876.06|2876.06|2876.06|2876.06|2876.06|2876.06|2876.06|0
1656406060000|2022-06-28 08:47:40|2876.15|2876.15|2876.15|2876.15|2876.15|2876.15|2876.15|2876.15|0
1656406070000|2022-06-28 08:47:50|2876.04|2876.04|2876.04|2876.04|2876.04|2876.04|2876.04|2876.04|0
1656406080000|2022-06-28 08:48:00|2876.17|2876.17|2876.17|2876.17|2876.17|2876.17|2876.17|2876.17|0
1656406130000|2022-06-28 08:48:50|2876.08|2876.08|2876.08|2876.08|2876.08|2876.08|2876.08|2876.08|0
1656406150000|2022-06-28 08:49:10|2875.89|2875.89|2876.07|2876.07|2876.07|2876.07|2875.89|2875.89|0
1656406170000|2022-06-28 08:49:30|2875.76|2875.76|2875.76|2875.76|2875.76|2875.76|2875.76|2875.76|0
1656406180000|2022-06-28 08:49:40|2875.9|2875.9|2875.9|2875.9|2875.9|2875.9|2875.9|2875.9|0
1656406190000|2022-06-28 08:49:50|2875.58|2875.58|2875.58|2875.58|2875.58|2875.58|2875.58|2875.58|0
1656406200000|2022-06-28 08:50:00|2875.29|2875.29|2872.09|2872.09|2875.29|2875.29|2871.98|2871.98|0
1656406210000|2022-06-28 08:50:10|2871.98|2871.98|2871.88|2871.88|2871.98|2871.98|2871.78|2871.78|0
1656406220000|2022-06-28 08:50:20|2871.73|2871.73|2871.73|2871.73|2871.73|2871.73|2871.73|2871.73|0
1656406260000|2022-06-28 08:51:00|2872.05|2872.05|2872.36|2872.36|2872.36|2872.36|2872.05|2872.05|0
1656406270000|2022-06-28 08:51:10|2872.46|2872.46|2872.33|2872.33|2872.46|2872.46|2872.33|2872.33|0
1656406280000|2022-06-28 08:51:20|2872.95|2872.95|2873.43|2873.43|2873.43|2873.43|2872.95|2872.95|0
1656406340000|2022-06-28 08:52:20|2873.47|2873.47|2873.47|2873.47|2873.47|2873.47|2873.47|2873.47|0
1656406350000|2022-06-28 08:52:30|2873.34|2873.34|2873.34|2873.34|2873.34|2873.34|2873.34|2873.34|0
1656406360000|2022-06-28 08:52:40|2873.43|2873.43|2873.43|2873.43|2873.43|2873.43|2873.43|2873.43|0
1656406370000|2022-06-28 08:52:50|2873.61|2873.61|2873.61|2873.61|2873.61|2873.61|2873.61|2873.61|0
1656406380000|2022-06-28 08:53:00|2873.55|2873.55|2873.87|2873.87|2873.87|2873.87|2873.55|2873.55|0
1656406390000|2022-06-28 08:53:10|2873.97|2873.97|2874.15|2874.15|2874.15|2874.15|2873.97|2873.97|0
1656406400000|2022-06-28 08:53:20|2874.2|2874.2|2874.3|2874.3|2874.3|2874.3|2874.2|2874.2|0
1656406420000|2022-06-28 08:53:40|2874.4|2874.4|2874.4|2874.4|2874.4|2874.4|2874.4|2874.4|0
1656406450000|2022-06-28 08:54:10|2874.44|2874.44|2874.3|2874.3|2874.44|2874.44|2874.3|2874.3|0
1656406500000|2022-06-28 08:55:00|2874.4|2874.4|2874.71|2874.71|2874.71|2874.71|2874.3|2874.3|0
1656406520000|2022-06-28 08:55:20|2874.82|2874.82|2874.82|2874.82|2874.82|2874.82|2874.82|2874.82|0
1656406530000|2022-06-28 08:55:30|2875.12|2875.12|2875.12|2875.12|2875.12|2875.12|2875.12|2875.12|0
1656406550000|2022-06-28 08:55:50|2875.36|2875.36|2875.36|2875.36|2875.36|2875.36|2875.36|2875.36|0
1656406560000|2022-06-28 08:56:00|2875.46|2875.46|2875.46|2875.46|2875.46|2875.46|2875.46|2875.46|0
1656406570000|2022-06-28 08:56:10|2875.58|2875.58|2875.58|2875.58|2875.58|2875.58|2875.58|2875.58|0
1656406580000|2022-06-28 08:56:20|2875.67|2875.67|2875.67|2875.67|2875.67|2875.67|2875.67|2875.67|0
1656406590000|2022-06-28 08:56:30|2875.6|2875.6|2875.9|2875.9|2875.99|2875.99|2875.6|2875.6|0
1656406620000|2022-06-28 08:57:00|2876.06|2876.06|2876.06|2876.06|2876.06|2876.06|2876.06|2876.06|0
1656406630000|2022-06-28 08:57:10|2876.16|2876.16|2876.16|2876.16|2876.16|2876.16|2876.16|2876.16|0
1656406640000|2022-06-28 08:57:20|2876.47|2876.47|2876.47|2876.47|2876.47|2876.47|2876.47|2876.47|0
1656406650000|2022-06-28 08:57:30|2876.56|2876.56|2876.56|2876.56|2876.56|2876.56|2876.56|2876.56|0
1656406660000|2022-06-28 08:57:40|2876.67|2876.67|2876.67|2876.67|2876.67|2876.67|2876.67|2876.67|0
1656406670000|2022-06-28 08:57:50|2876.38|2876.38|2876.38|2876.38|2876.38|2876.38|2876.38|2876.38|0
1656406690000|2022-06-28 08:58:10|2876.06|2876.06|2876.06|2876.06|2876.06|2876.06|2876.06|2876.06|0
1656406700000|2022-06-28 08:58:20|2876.28|2876.28|2876.36|2876.36|2876.36|2876.36|2876.28|2876.28|0
1656406710000|2022-06-28 08:58:30|2876.43|2876.43|2876.43|2876.43|2876.43|2876.43|2876.43|2876.43|0
1656406720000|2022-06-28 08:58:40|2876.53|2876.53|2876.53|2876.53|2876.53|2876.53|2876.53|2876.53|0
1656406730000|2022-06-28 08:58:50|2876.84|2876.84|2876.87|2876.87|2876.95|2876.95|2876.84|2876.84|0
1656406740000|2022-06-28 08:59:00|2876.94|2876.94|2877.2|2877.2|2877.2|2877.2|2876.94|2876.94|0
1656406750000|2022-06-28 08:59:10|2877.38|2877.38|2877.46|2877.46|2877.55|2877.55|2877.38|2877.38|0
1656406770000|2022-06-28 08:59:30|2877.55|2877.55|2877.7|2877.7|2877.7|2877.7|2877.55|2877.55|0
1656406790000|2022-06-28 08:59:50|2878.07|2878.07|2878.35|2878.35|2878.73|2878.73|2878.07|2878.07|0
1656406830000|2022-06-28 09:00:30|2878.28|2878.28|2878.28|2878.28|2878.28|2878.28|2878.28|2878.28|0
1656406840000|2022-06-28 09:00:40|2878.19|2878.19|2878.11|2878.11|2878.28|2878.28|2878.11|2878.11|0
1656406850000|2022-06-28 09:00:50|2878.15|2878.15|2878.15|2878.15|2878.15|2878.15|2878.15|2878.15|0
1656406860000|2022-06-28 09:01:00|2878.22|2878.22|2878.21|2878.21|2878.58|2878.58|2878.21|2878.21|0
1656406870000|2022-06-28 09:01:10|2878.14|2878.14|2877.97|2877.97|2878.21|2878.21|2877.9|2877.9|0
1656406900000|2022-06-28 09:01:40|2878.11|2878.11|2877.9|2877.9|2878.11|2878.11|2877.9|2877.9|0
1656406920000|2022-06-28 09:02:00|2877.68|2877.68|2877.82|2877.82|2877.82|2877.82|2877.68|2877.68|0
1656406930000|2022-06-28 09:02:10|2877.75|2877.75|2877.53|2877.53|2877.75|2877.75|2877.53|2877.53|0
1656406940000|2022-06-28 09:02:20|2877.67|2877.67|2877.62|2877.62|2877.69|2877.69|2877.62|2877.62|0
1656406950000|2022-06-28 09:02:30|2877.43|2877.43|2877.43|2877.43|2877.43|2877.43|2877.43|2877.43|0
1656407020000|2022-06-28 09:03:40|2877.36|2877.36|2877.36|2877.36|2877.36|2877.36|2877.36|2877.36|0
1656407030000|2022-06-28 09:03:50|2877.28|2877.28|2877.28|2877.28|2877.28|2877.28|2877.28|2877.28|0
1656407070000|2022-06-28 09:04:30|2877.33|2877.33|2877.33|2877.33|2877.33|2877.33|2877.33|2877.33|0
1656407080000|2022-06-28 09:04:40|2877.28|2877.28|2877.28|2877.28|2877.28|2877.28|2877.28|2877.28|0
1656407090000|2022-06-28 09:04:50|2877.38|2877.38|2877.38|2877.38|2877.38|2877.38|2877.38|2877.38|0
1656407130000|2022-06-28 09:05:30|2877.47|2877.47|2878.51|2878.51|2878.51|2878.51|2877.47|2877.47|0
1656407140000|2022-06-28 09:05:40|2878.55|2878.55|2878.55|2878.55|2878.55|2878.55|2878.55|2878.55|0
1656407150000|2022-06-28 09:05:50|2878.66|2878.66|2878.44|2878.44|2878.73|2878.73|2878.44|2878.44|0
1656407240000|2022-06-28 09:07:20|2878.75|2878.75|2878.85|2878.85|2878.85|2878.85|2878.75|2878.75|0
1656407260000|2022-06-28 09:07:40|2878.75|2878.75|2878.75|2878.75|2878.75|2878.75|2878.75|2878.75|0
1656407270000|2022-06-28 09:07:50|2878.71|2878.71|2878.75|2878.75|2878.75|2878.75|2878.71|2878.71|0
1656407280000|2022-06-28 09:08:00|2878.56|2878.56|2878.46|2878.46|2878.56|2878.56|2878.46|2878.46|0
1656407290000|2022-06-28 09:08:10|2878.4|2878.4|2878.4|2878.4|2878.4|2878.4|2878.4|2878.4|0
1656407310000|2022-06-28 09:08:30|2878.32|2878.32|2878.32|2878.32|2878.32|2878.32|2878.32|2878.32|0
1656407340000|2022-06-28 09:09:00|2878.46|2878.46|2878.46|2878.46|2878.46|2878.46|2878.46|2878.46|0
1656407360000|2022-06-28 09:09:20|2878.15|2878.15|2878.15|2878.15|2878.15|2878.15|2878.15|2878.15|0
1656407370000|2022-06-28 09:09:30|2878.22|2878.22|2878.22|2878.22|2878.22|2878.22|2878.22|2878.22|0
1656407380000|2022-06-28 09:09:40|2877.91|2877.91|2877.91|2877.91|2877.91|2877.91|2877.91|2877.91|0
1656407390000|2022-06-28 09:09:50|2878.02|2878.02|2878.02|2878.02|2878.02|2878.02|2878.02|2878.02|0
1656407400000|2022-06-28 09:10:00|2878.09|2878.09|2878.09|2878.09|2878.09|2878.09|2878.09|2878.09|0
1656407410000|2022-06-28 09:10:10|2878.36|2878.36|2878.65|2878.65|2878.65|2878.65|2878.36|2878.36|0
1656407470000|2022-06-28 09:11:10|2878.75|2878.75|2879.29|2879.29|2879.29|2879.29|2878.75|2878.75|0
1656407480000|2022-06-28 09:11:20|2879.11|2879.11|2879.11|2879.11|2879.11|2879.11|2879.11|2879.11|0
1656407490000|2022-06-28 09:11:30|2879.22|2879.22|2879.22|2879.22|2879.22|2879.22|2879.22|2879.22|0
1656407510000|2022-06-28 09:11:50|2879.12|2879.12|2879.12|2879.12|2879.12|2879.12|2879.12|2879.12|0
1656407520000|2022-06-28 09:12:00|2879.02|2879.02|2879.32|2879.32|2879.32|2879.32|2879.02|2879.02|0
1656407560000|2022-06-28 09:12:40|2879.17|2879.17|2879.1|2879.1|2879.17|2879.17|2879.1|2879.1|0
1656407590000|2022-06-28 09:13:10|2879.04|2879.04|2878.9|2878.9|2879.04|2879.04|2878.9|2878.9|0
1656407610000|2022-06-28 09:13:30|2879.04|2879.04|2879.04|2879.04|2879.04|2879.04|2879.04|2879.04|0
1656407650000|2022-06-28 09:14:10|2878.83|2878.83|2878.62|2878.62|2878.83|2878.83|2878.62|2878.62|0
1656407660000|2022-06-28 09:14:20|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|0
1656407670000|2022-06-28 09:14:30|2878.48|2878.48|2878.48|2878.48|2878.48|2878.48|2878.41|2878.41|0
1656407690000|2022-06-28 09:14:50|2878.35|2878.35|2878.35|2878.35|2878.35|2878.35|2878.35|2878.35|0
1656407740000|2022-06-28 09:15:40|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|0
1656407790000|2022-06-28 09:16:30|2878.4|2878.4|2878.21|2878.21|2878.4|2878.4|2878.21|2878.21|0
1656407800000|2022-06-28 09:16:40|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|0
1656407840000|2022-06-28 09:17:20|2878.25|2878.25|2878.21|2878.21|2878.25|2878.25|2878.21|2878.21|0
1656407890000|2022-06-28 09:18:10|2878.13|2878.13|2878.13|2878.13|2878.13|2878.13|2878.13|2878.13|0
1656407910000|2022-06-28 09:18:30|2878.33|2878.33|2878.81|2878.81|2878.81|2878.81|2878.33|2878.33|0
1656407920000|2022-06-28 09:18:40|2879.3|2879.3|2879.4|2879.4|2879.4|2879.4|2879.3|2879.3|0
1656407940000|2022-06-28 09:19:00|2879.69|2879.69|2880.09|2880.09|2880.19|2880.19|2879.69|2879.69|0
1656407950000|2022-06-28 09:19:10|2880.3|2880.3|2880.52|2880.52|2880.52|2880.52|2880.3|2880.3|0
1656407960000|2022-06-28 09:19:20|2880.73|2880.73|2880.88|2880.88|2880.88|2880.88|2880.73|2880.73|0
1656407980000|2022-06-28 09:19:40|2880.81|2880.81|2881.59|2881.59|2881.59|2881.59|2880.81|2880.81|0
1656407990000|2022-06-28 09:19:50|2881.88|2881.88|2881.52|2881.52|2881.88|2881.88|2881.52|2881.52|0
1656408000000|2022-06-28 09:20:00|2881.45|2881.45|2881.52|2881.52|2881.52|2881.52|2881.45|2881.45|0
1656408010000|2022-06-28 09:20:10|2881.31|2881.31|2881.24|2881.24|2881.31|2881.31|2881.24|2881.24|0
1656408020000|2022-06-28 09:20:20|2881.55|2881.55|2881.55|2881.55|2881.55|2881.55|2881.55|2881.55|0
1656408030000|2022-06-28 09:20:30|2881.4|2881.4|2881.25|2881.25|2881.4|2881.4|2881.25|2881.25|0
1656408040000|2022-06-28 09:20:40|2881.16|2881.16|2880.79|2880.79|2881.16|2881.16|2880.79|2880.79|0
1656408050000|2022-06-28 09:20:50|2880.99|2880.99|2880.9|2880.9|2880.99|2880.99|2880.81|2880.81|0
1656408060000|2022-06-28 09:21:00|2880.86|2880.86|2881.08|2881.08|2881.08|2881.08|2880.86|2880.86|0
1656408080000|2022-06-28 09:21:20|2880.99|2880.99|2880.99|2880.99|2880.99|2880.99|2880.99|2880.99|0
1656408100000|2022-06-28 09:21:40|2880.9|2880.9|2880.8|2880.8|2880.9|2880.9|2880.8|2880.8|0
1656408110000|2022-06-28 09:21:50|2880.61|2880.61|2880.61|2880.61|2880.61|2880.61|2880.61|2880.61|0
1656408140000|2022-06-28 09:22:20|2880.79|2880.79|2880.79|2880.79|2880.79|2880.79|2880.79|2880.79|0
1656408160000|2022-06-28 09:22:40|2880.69|2880.69|2881.36|2881.36|2881.36|2881.36|2880.69|2880.69|0
1656408190000|2022-06-28 09:23:10|2881.43|2881.43|2881.74|2881.74|2881.74|2881.74|2881.43|2881.43|0
1656408210000|2022-06-28 09:23:30|2881.96|2881.96|2881.96|2881.96|2881.96|2881.96|2881.96|2881.96|0
1656408230000|2022-06-28 09:23:50|2882.06|2882.06|2882.06|2882.06|2882.06|2882.06|2882.06|2882.06|0
1656408240000|2022-06-28 09:24:00|2882.17|2882.17|2882.17|2882.17|2882.17|2882.17|2882.17|2882.17|0
1656408250000|2022-06-28 09:24:10|2882.27|2882.27|2882.27|2882.27|2882.27|2882.27|2882.27|2882.27|0
1656408270000|2022-06-28 09:24:30|2881.96|2881.96|2881.91|2881.91|2881.96|2881.96|2881.83|2881.83|0
1656408280000|2022-06-28 09:24:40|2882.11|2882.11|2882.11|2882.11|2882.11|2882.11|2882.11|2882.11|0
1656408300000|2022-06-28 09:25:00|2882.25|2882.25|2882.46|2882.46|2882.46|2882.46|2882.25|2882.25|0
1656408330000|2022-06-28 09:25:30|2882.44|2882.44|2882.44|2882.44|2882.44|2882.44|2882.44|2882.44|0
1656408350000|2022-06-28 09:25:50|2882.54|2882.54|2882.54|2882.54|2882.54|2882.54|2882.54|2882.54|0
1656408380000|2022-06-28 09:26:20|2882.59|2882.59|2882.59|2882.59|2882.59|2882.59|2882.59|2882.59|0
1656408390000|2022-06-28 09:26:30|2882.98|2882.98|2883.13|2883.13|2883.13|2883.13|2882.98|2882.98|0
1656408420000|2022-06-28 09:27:00|2883.16|2883.16|2883.16|2883.16|2883.16|2883.16|2883.16|2883.16|0
1656408430000|2022-06-28 09:27:10|2883.45|2883.45|2883.45|2883.45|2883.45|2883.45|2883.45|2883.45|0
1656408440000|2022-06-28 09:27:20|2883.38|2883.38|2883.57|2883.57|2883.57|2883.57|2883.31|2883.31|0
1656408450000|2022-06-28 09:27:30|2883.75|2883.75|2883.75|2883.75|2883.75|2883.75|2883.75|2883.75|0
1656408480000|2022-06-28 09:28:00|2883.84|2883.84|2883.84|2883.84|2883.84|2883.84|2883.84|2883.84|0
1656408490000|2022-06-28 09:28:10|2883.66|2883.66|2883.66|2883.66|2883.66|2883.66|2883.66|2883.66|0
1656408590000|2022-06-28 09:29:50|2882.5|2882.5|2882.58|2882.58|2882.65|2882.65|2882.5|2882.5|0
1656408600000|2022-06-28 09:30:00|2882.65|2882.65|2882.65|2882.65|2882.65|2882.65|2882.65|2882.65|0
1656408610000|2022-06-28 09:30:10|2882.74|2882.74|2882.74|2882.74|2882.74|2882.74|2882.74|2882.74|0
1656408620000|2022-06-28 09:30:20|2882.82|2882.82|2882.87|2882.87|2882.87|2882.87|2882.82|2882.82|0
1656408630000|2022-06-28 09:30:30|2882.94|2882.94|2883.16|2883.16|2883.16|2883.16|2882.94|2882.94|0
1656408640000|2022-06-28 09:30:40|2883.78|2883.78|2883.78|2883.78|2883.78|2883.78|2883.78|2883.78|0
1656408660000|2022-06-28 09:31:00|2883.93|2883.93|2884.12|2884.12|2884.12|2884.12|2883.93|2883.93|0
1656408670000|2022-06-28 09:31:10|2883.81|2883.81|2883.81|2883.81|2883.81|2883.81|2883.81|2883.81|0
1656408690000|2022-06-28 09:31:30|2883.88|2883.88|2883.88|2883.88|2883.88|2883.88|2883.88|2883.88|0
1656408720000|2022-06-28 09:32:00|2884.19|2884.19|2884.43|2884.43|2884.43|2884.43|2884.19|2884.19|0
1656408730000|2022-06-28 09:32:10|2884.53|2884.53|2885.36|2885.36|2885.77|2885.77|2884.43|2884.43|0
1656408740000|2022-06-28 09:32:20|2885.55|2885.55|2885.82|2885.82|2885.82|2885.82|2885.55|2885.55|0
1656408750000|2022-06-28 09:32:30|2885.86|2885.86|2886.01|2886.01|2886.01|2886.01|2885.86|2885.86|0
1656408760000|2022-06-28 09:32:40|2886.23|2886.23|2886.23|2886.23|2886.23|2886.23|2886.23|2886.23|0
1656408780000|2022-06-28 09:33:00|2886.32|2886.32|2886.23|2886.23|2886.32|2886.32|2886.23|2886.23|0
1656408790000|2022-06-28 09:33:10|2886.45|2886.45|2885.12|2885.12|2886.45|2886.45|2885.12|2885.12|0
1656408800000|2022-06-28 09:33:20|2885.05|2885.05|2885.15|2885.15|2885.15|2885.15|2884.96|2884.96|0
1656408820000|2022-06-28 09:33:40|2885.03|2885.03|2884.84|2884.84|2885.03|2885.03|2884.84|2884.84|0
1656408830000|2022-06-28 09:33:50|2884.45|2884.45|2884.45|2884.45|2884.45|2884.45|2884.45|2884.45|0
1656408840000|2022-06-28 09:34:00|2884.67|2884.67|2884.67|2884.67|2884.67|2884.67|2884.67|2884.67|0
1656408860000|2022-06-28 09:34:20|2884.36|2884.36|2884.05|2884.05|2884.36|2884.36|2884.05|2884.05|0
1656408870000|2022-06-28 09:34:30|2884.15|2884.15|2883.31|2883.31|2884.15|2884.15|2883.31|2883.31|0
1656408880000|2022-06-28 09:34:40|2883.53|2883.53|2883.53|2883.53|2883.53|2883.53|2883.46|2883.46|0
1656408890000|2022-06-28 09:34:50|2883.64|2883.64|2883.64|2883.64|2883.64|2883.64|2883.64|2883.64|0
1656408900000|2022-06-28 09:35:00|2883.83|2883.83|2884|2884|2884|2884|2883.83|2883.83|0
1656408910000|2022-06-28 09:35:10|2883.91|2883.91|2883.76|2883.76|2883.91|2883.91|2883.76|2883.76|0
1656408940000|2022-06-28 09:35:40|2884.07|2884.07|2884.07|2884.07|2884.07|2884.07|2884.07|2884.07|0
1656408970000|2022-06-28 09:36:10|2883.98|2883.98|2883.91|2883.91|2883.98|2883.98|2883.91|2883.91|0
1656409010000|2022-06-28 09:36:50|2883.63|2883.63|2883.57|2883.57|2883.63|2883.63|2883.57|2883.57|0
1656409030000|2022-06-28 09:37:10|2883.54|2883.54|2883.75|2883.75|2883.75|2883.75|2883.54|2883.54|0
1656409070000|2022-06-28 09:37:50|2883.82|2883.82|2883.82|2883.82|2883.82|2883.82|2883.82|2883.82|0
1656409080000|2022-06-28 09:38:00|2883.73|2883.73|2883.73|2883.73|2883.73|2883.73|2883.73|2883.73|0
1656409120000|2022-06-28 09:38:40|2883.8|2883.8|2883.8|2883.8|2883.8|2883.8|2883.8|2883.8|0
1656409140000|2022-06-28 09:39:00|2883.7|2883.7|2883.7|2883.7|2883.7|2883.7|2883.7|2883.7|0
1656409160000|2022-06-28 09:39:20|2883.38|2883.38|2883.49|2883.49|2883.49|2883.49|2883.38|2883.38|0
1656409170000|2022-06-28 09:39:30|2883.62|2883.62|2883.62|2883.62|2883.62|2883.62|2883.62|2883.62|0
1656409200000|2022-06-28 09:40:00|2883.43|2883.43|2883.43|2883.43|2883.43|2883.43|2883.43|2883.43|0
1656409210000|2022-06-28 09:40:10|2883.37|2883.37|2883.37|2883.37|2883.37|2883.37|2883.37|2883.37|0
1656409220000|2022-06-28 09:40:20|2883.46|2883.46|2883.52|2883.52|2883.52|2883.52|2883.46|2883.46|0
1656409240000|2022-06-28 09:40:40|2883.43|2883.43|2883.43|2883.43|2883.43|2883.43|2883.43|2883.43|0
1656409250000|2022-06-28 09:40:50|2883.53|2883.53|2883.64|2883.64|2883.64|2883.64|2883.53|2883.53|0
1656409260000|2022-06-28 09:41:00|2883.73|2883.73|2883.73|2883.73|2883.73|2883.73|2883.73|2883.73|0
1656409270000|2022-06-28 09:41:10|2883.66|2883.66|2884.14|2884.14|2884.14|2884.14|2883.44|2883.44|0
1656409280000|2022-06-28 09:41:20|2884.23|2884.23|2884.4|2884.4|2884.4|2884.4|2884.23|2884.23|0
1656409290000|2022-06-28 09:41:30|2884.43|2884.43|2884.24|2884.24|2884.43|2884.43|2884.24|2884.24|0
1656409320000|2022-06-28 09:42:00|2883.93|2883.93|2883.61|2883.61|2883.93|2883.93|2883.61|2883.61|0
1656409380000|2022-06-28 09:43:00|2883.58|2883.58|2883.6|2883.6|2883.6|2883.6|2883.5|2883.5|0
1656409420000|2022-06-28 09:43:40|2883.11|2883.11|2883.21|2883.21|2883.26|2883.26|2883.11|2883.11|0
1656409440000|2022-06-28 09:44:00|2883.09|2883.09|2883|2883|2883.09|2883.09|2883|2883|0
1656409470000|2022-06-28 09:44:30|2882.78|2882.78|2882.78|2882.78|2882.78|2882.78|2882.78|2882.78|0
1656409480000|2022-06-28 09:44:40|2882.86|2882.86|2882.86|2882.86|2882.86|2882.86|2882.86|2882.86|0
1656409530000|2022-06-28 09:45:30|2882.96|2882.96|2882.96|2882.96|2882.96|2882.96|2882.96|2882.96|0
1656409610000|2022-06-28 09:46:50|2883.47|2883.47|2883.47|2883.47|2883.47|2883.47|2883.47|2883.47|0
1656409620000|2022-06-28 09:47:00|2883.55|2883.55|2883.55|2883.55|2883.55|2883.55|2883.55|2883.55|0
1656409640000|2022-06-28 09:47:20|2883.59|2883.59|2883.59|2883.59|2883.59|2883.59|2883.59|2883.59|0
1656409690000|2022-06-28 09:48:10|2883.68|2883.68|2883.68|2883.68|2883.68|2883.68|2883.68|2883.68|0
1656409730000|2022-06-28 09:48:50|2883.61|2883.61|2883.61|2883.61|2883.61|2883.61|2883.61|2883.61|0
1656409780000|2022-06-28 09:49:40|2883.52|2883.52|2883.52|2883.52|2883.52|2883.52|2883.52|2883.52|0
1656409810000|2022-06-28 09:50:10|2883.63|2883.63|2883.63|2883.63|2883.63|2883.63|2883.63|2883.63|0
1656409820000|2022-06-28 09:50:20|2883.56|2883.56|2883.56|2883.56|2883.56|2883.56|2883.56|2883.56|0
1656409830000|2022-06-28 09:50:30|2883.87|2883.87|2883.87|2883.87|2883.87|2883.87|2883.87|2883.87|0
1656409840000|2022-06-28 09:50:40|2884.01|2884.01|2884.33|2884.33|2884.33|2884.33|2884.01|2884.01|0
1656409850000|2022-06-28 09:50:50|2884.65|2884.65|2884.69|2884.69|2884.69|2884.69|2884.54|2884.54|0
1656409860000|2022-06-28 09:51:00|2884.89|2884.89|2884.91|2884.91|2885.13|2885.13|2884.82|2884.82|0
1656409870000|2022-06-28 09:51:10|2884.8|2884.8|2884.8|2884.8|2884.8|2884.8|2884.8|2884.8|0
1656409890000|2022-06-28 09:51:30|2884.91|2884.91|2885.18|2885.18|2885.18|2885.18|2884.91|2884.91|0
1656409900000|2022-06-28 09:51:40|2885.35|2885.35|2885.67|2885.67|2885.67|2885.67|2885.35|2885.35|0
1656409920000|2022-06-28 09:52:00|2885.96|2885.96|2886.18|2886.18|2886.18|2886.18|2885.96|2885.96|0
1656409930000|2022-06-28 09:52:10|2887.15|2887.15|2887.44|2887.44|2887.44|2887.44|2887.15|2887.15|0
1656409940000|2022-06-28 09:52:20|2887.54|2887.54|2887.54|2887.54|2887.54|2887.54|2887.54|2887.54|0
1656409960000|2022-06-28 09:52:40|2888.17|2888.17|2888.17|2888.17|2888.17|2888.17|2888.17|2888.17|0
1656409970000|2022-06-28 09:52:50|2888.43|2888.43|2888.43|2888.43|2888.43|2888.43|2888.43|2888.43|0
1656409980000|2022-06-28 09:53:00|2888.73|2888.73|2889.19|2889.19|2889.26|2889.26|2888.73|2888.73|0
1656410000000|2022-06-28 09:53:20|2889.28|2889.28|2889.19|2889.19|2889.28|2889.28|2889.19|2889.19|0
1656410020000|2022-06-28 09:53:40|2889.11|2889.11|2889.11|2889.11|2889.11|2889.11|2889.11|2889.11|0
1656410040000|2022-06-28 09:54:00|2889.22|2889.22|2888.59|2888.59|2889.22|2889.22|2888.59|2888.59|0
1656410050000|2022-06-28 09:54:10|2888.71|2888.71|2888.71|2888.71|2888.71|2888.71|2888.71|2888.71|0
1656410070000|2022-06-28 09:54:30|2888.63|2888.63|2888.39|2888.39|2888.63|2888.63|2888.39|2888.39|0
1656410150000|2022-06-28 09:55:50|2888.43|2888.43|2888.43|2888.43|2888.43|2888.43|2888.43|2888.43|0
1656410170000|2022-06-28 09:56:10|2888.33|2888.33|2888.33|2888.33|2888.33|2888.33|2888.33|2888.33|0
1656410200000|2022-06-28 09:56:40|2888.27|2888.27|2888.27|2888.27|2888.27|2888.27|2888.27|2888.27|0
1656410220000|2022-06-28 09:57:00|2887.89|2887.89|2887.8|2887.8|2887.89|2887.89|2887.8|2887.8|0
1656410230000|2022-06-28 09:57:10|2887.72|2887.72|2887.72|2887.72|2887.72|2887.72|2887.72|2887.72|0
1656410240000|2022-06-28 09:57:20|2887.66|2887.66|2887.66|2887.66|2887.66|2887.66|2887.66|2887.66|0
1656410260000|2022-06-28 09:57:40|2887.33|2887.33|2887.3|2887.3|2887.33|2887.33|2887.3|2887.3|0
1656410300000|2022-06-28 09:58:20|2887.2|2887.2|2885.95|2885.95|2887.2|2887.2|2885.95|2885.95|0
1656410340000|2022-06-28 09:59:00|2885.85|2885.85|2885.85|2885.85|2885.85|2885.85|2885.85|2885.85|0
1656410370000|2022-06-28 09:59:30|2885.65|2885.65|2884.36|2884.36|2885.65|2885.65|2884.36|2884.36|0
1656410380000|2022-06-28 09:59:40|2884.26|2884.26|2884.26|2884.26|2884.26|2884.26|2884.26|2884.26|0
1656410390000|2022-06-28 09:59:50|2884.22|2884.22|2883.79|2883.79|2884.22|2884.22|2883.79|2883.79|0
1656410400000|2022-06-28 10:00:00|2883.83|2883.83|2883.83|2883.83|2883.83|2883.83|2883.83|2883.83|0
1656410410000|2022-06-28 10:00:10|2883.97|2883.97|2883.97|2883.97|2883.97|2883.97|2883.97|2883.97|0
1656410420000|2022-06-28 10:00:20|2883.99|2883.99|2883.99|2883.99|2883.99|2883.99|2883.99|2883.99|0
1656410460000|2022-06-28 10:01:00|2884.08|2884.08|2884.39|2884.39|2884.39|2884.39|2884.08|2884.08|0
1656410560000|2022-06-28 10:02:40|2885.02|2885.02|2885.02|2885.02|2885.02|2885.02|2885.02|2885.02|0
1656410570000|2022-06-28 10:02:50|2884.72|2884.72|2884.79|2884.79|2884.79|2884.79|2884.72|2884.72|0
1656410600000|2022-06-28 10:03:20|2884.89|2884.89|2884.89|2884.89|2884.89|2884.89|2884.89|2884.89|0
1656410630000|2022-06-28 10:03:50|2884.8|2884.8|2884.8|2884.8|2884.8|2884.8|2884.8|2884.8|0
1656410640000|2022-06-28 10:04:00|2884.88|2884.88|2884.92|2884.92|2884.92|2884.92|2884.88|2884.88|0
1656410650000|2022-06-28 10:04:10|2885.24|2885.24|2885.62|2885.62|2885.62|2885.62|2885.24|2885.24|0
1656410660000|2022-06-28 10:04:20|2885.55|2885.55|2886.32|2886.32|2886.32|2886.32|2885.55|2885.55|0
1656410670000|2022-06-28 10:04:30|2886.63|2886.63|2886.99|2886.99|2886.99|2886.99|2886.63|2886.63|0
1656410680000|2022-06-28 10:04:40|2886.84|2886.84|2887.15|2887.15|2887.15|2887.15|2886.84|2886.84|0
1656410690000|2022-06-28 10:04:50|2887.26|2887.26|2887.42|2887.42|2887.42|2887.42|2887.26|2887.26|0
1656410700000|2022-06-28 10:05:00|2887.53|2887.53|2887.53|2887.53|2887.53|2887.53|2887.53|2887.53|0
1656410710000|2022-06-28 10:05:10|2887.64|2887.64|2887.64|2887.64|2887.64|2887.64|2887.64|2887.64|0
1656410720000|2022-06-28 10:05:20|2887.74|2887.74|2887.74|2887.74|2887.74|2887.74|2887.74|2887.74|0
1656410740000|2022-06-28 10:05:40|2887.94|2887.94|2887.94|2887.94|2887.94|2887.94|2887.94|2887.94|0
1656410770000|2022-06-28 10:06:10|2888.01|2888.01|2888.01|2888.01|2888.01|2888.01|2888.01|2888.01|0
1656410790000|2022-06-28 10:06:30|2888.17|2888.17|2888.17|2888.17|2888.17|2888.17|2888.17|2888.17|0
1656410800000|2022-06-28 10:06:40|2888.24|2888.24|2888.17|2888.17|2888.24|2888.24|2888.1|2888.1|0
1656410830000|2022-06-28 10:07:10|2888.36|2888.36|2888.36|2888.36|2888.36|2888.36|2888.36|2888.36|0
1656410920000|2022-06-28 10:08:40|2888.48|2888.48|2888.39|2888.39|2888.48|2888.48|2888.39|2888.39|0
1656410930000|2022-06-28 10:08:50|2888.46|2888.46|2888.46|2888.46|2888.46|2888.46|2888.46|2888.46|0
1656410940000|2022-06-28 10:09:00|2888.56|2888.56|2888.49|2888.49|2888.56|2888.56|2888.49|2888.49|0
1656410960000|2022-06-28 10:09:20|2888.22|2888.22|2888.15|2888.15|2888.36|2888.36|2888.15|2888.15|0
1656410970000|2022-06-28 10:09:30|2888.1|2888.1|2888.1|2888.1|2888.1|2888.1|2888.1|2888.1|0
1656410990000|2022-06-28 10:09:50|2887.79|2887.79|2887.3|2887.3|2887.79|2887.79|2887.3|2887.3|0
1656411000000|2022-06-28 10:10:00|2887.21|2887.21|2887.54|2887.54|2887.54|2887.54|2887|2887|0
1656411010000|2022-06-28 10:10:10|2887.45|2887.45|2887.48|2887.48|2887.48|2887.48|2887.45|2887.45|0
1656411020000|2022-06-28 10:10:20|2887.34|2887.34|2887.34|2887.34|2887.34|2887.34|2887.34|2887.34|0
1656411040000|2022-06-28 10:10:40|2887.53|2887.53|2887.53|2887.53|2887.53|2887.53|2887.53|2887.53|0
1656411050000|2022-06-28 10:10:50|2887.47|2887.47|2887.47|2887.47|2887.47|2887.47|2887.47|2887.47|0
1656411070000|2022-06-28 10:11:10|2887.41|2887.41|2887.46|2887.46|2887.46|2887.46|2887.41|2887.41|0
1656411140000|2022-06-28 10:12:20|2887.39|2887.39|2887.33|2887.33|2887.39|2887.39|2887.33|2887.33|0
1656411180000|2022-06-28 10:13:00|2887.39|2887.39|2887.39|2887.39|2887.39|2887.39|2887.39|2887.39|0
1656411190000|2022-06-28 10:13:10|2887.49|2887.49|2887.49|2887.49|2887.49|2887.49|2887.49|2887.49|0
1656411250000|2022-06-28 10:14:10|2887.61|2887.61|2887.5|2887.5|2887.61|2887.61|2887.29|2887.29|0
1656411260000|2022-06-28 10:14:20|2887.39|2887.39|2887.44|2887.44|2887.44|2887.44|2887.39|2887.39|0
1656411290000|2022-06-28 10:14:50|2887.24|2887.24|2887.35|2887.35|2887.35|2887.35|2887.24|2887.24|0
1656411330000|2022-06-28 10:15:30|2887.47|2887.47|2887.47|2887.47|2887.47|2887.47|2887.47|2887.47|0
1656411400000|2022-06-28 10:16:40|2887.54|2887.54|2887.54|2887.54|2887.54|2887.54|2887.33|2887.33|0
1656411410000|2022-06-28 10:16:50|2887.65|2887.65|2887.65|2887.65|2887.65|2887.65|2887.65|2887.65|0
1656411440000|2022-06-28 10:17:20|2888.89|2888.89|2889.1|2889.1|2889.1|2889.1|2888.89|2888.89|0
1656411450000|2022-06-28 10:17:30|2889.24|2889.24|2889.24|2889.24|2889.24|2889.24|2889.24|2889.24|0
1656411480000|2022-06-28 10:18:00|2889.32|2889.32|2889.59|2889.59|2889.59|2889.59|2889.32|2889.32|0
1656411500000|2022-06-28 10:18:20|2889.44|2889.44|2889.44|2889.44|2889.44|2889.44|2889.44|2889.44|0
1656411550000|2022-06-28 10:19:10|2889.5|2889.5|2889.57|2889.57|2889.57|2889.57|2889.5|2889.5|0
1656411560000|2022-06-28 10:19:20|2889.88|2889.88|2889.88|2889.88|2889.88|2889.88|2889.88|2889.88|0
1656411570000|2022-06-28 10:19:30|2889.81|2889.81|2890.32|2890.32|2890.32|2890.32|2889.81|2889.81|0
1656411580000|2022-06-28 10:19:40|2890.25|2890.25|2890.25|2890.25|2890.25|2890.25|2890.25|2890.25|0
1656411590000|2022-06-28 10:19:50|2890.73|2890.73|2890.97|2890.97|2890.97|2890.97|2890.73|2890.73|0
1656411620000|2022-06-28 10:20:20|2891.07|2891.07|2891.07|2891.07|2891.07|2891.07|2891.07|2891.07|0
1656411630000|2022-06-28 10:20:30|2891.14|2891.14|2891.14|2891.14|2891.14|2891.14|2891.07|2891.07|0
1656411650000|2022-06-28 10:20:50|2891.07|2891.07|2891.07|2891.07|2891.18|2891.18|2891.07|2891.07|0
1656411670000|2022-06-28 10:21:10|2891|2891|2891|2891|2891|2891|2891|2891|0
1656411680000|2022-06-28 10:21:20|2891.2|2891.2|2891.2|2891.2|2891.2|2891.2|2891.2|2891.2|0
1656411730000|2022-06-28 10:22:10|2891.12|2891.12|2892.29|2892.29|2892.37|2892.37|2891.12|2891.12|0
1656411740000|2022-06-28 10:22:20|2892.39|2892.39|2892.45|2892.45|2892.45|2892.45|2892.39|2892.39|0
1656411750000|2022-06-28 10:22:30|2892.66|2892.66|2892.66|2892.66|2892.66|2892.66|2892.66|2892.66|0
1656411760000|2022-06-28 10:22:40|2892.75|2892.75|2892.75|2892.75|2892.75|2892.75|2892.75|2892.75|0
1656411770000|2022-06-28 10:22:50|2892.91|2892.91|2893.08|2893.08|2893.08|2893.08|2892.91|2892.91|0
1656411790000|2022-06-28 10:23:10|2892.99|2892.99|2893.68|2893.68|2893.68|2893.68|2892.99|2892.99|0
1656411800000|2022-06-28 10:23:20|2893.53|2893.53|2893.89|2893.89|2893.89|2893.89|2893.53|2893.53|0
1656411810000|2022-06-28 10:23:30|2894|2894|2894|2894|2894|2894|2894|2894|0
1656411860000|2022-06-28 10:24:20|2893.79|2893.79|2893.9|2893.9|2893.97|2893.97|2893.79|2893.79|0
1656411880000|2022-06-28 10:24:40|2893.58|2893.58|2893.81|2893.81|2893.9|2893.9|2893.58|2893.58|0
1656411890000|2022-06-28 10:24:50|2893.95|2893.95|2893.95|2893.95|2893.95|2893.95|2893.95|2893.95|0
1656411900000|2022-06-28 10:25:00|2894.19|2894.19|2894.12|2894.12|2894.31|2894.31|2894.12|2894.12|0
1656411910000|2022-06-28 10:25:10|2894|2894|2894|2894|2894|2894|2894|2894|0
1656411940000|2022-06-28 10:25:40|2893.92|2893.92|2893.92|2893.92|2893.92|2893.92|2893.92|2893.92|0
1656411960000|2022-06-28 10:26:00|2894.31|2894.31|2894.93|2894.93|2894.93|2894.93|2894.31|2894.31|0
1656411970000|2022-06-28 10:26:10|2894.79|2894.79|2894.79|2894.79|2894.79|2894.79|2894.79|2894.79|0
1656411980000|2022-06-28 10:26:20|2894.98|2894.98|2894.98|2894.98|2894.98|2894.98|2894.98|2894.98|0
1656412000000|2022-06-28 10:26:40|2895.05|2895.05|2894.88|2894.88|2895.05|2895.05|2894.88|2894.88|0
1656412050000|2022-06-28 10:27:30|2894.69|2894.69|2894.42|2894.42|2894.69|2894.69|2894.42|2894.42|0
1656412080000|2022-06-28 10:28:00|2894.59|2894.59|2894.59|2894.59|2894.59|2894.59|2894.59|2894.59|0
1656412090000|2022-06-28 10:28:10|2894.52|2894.52|2894.37|2894.37|2894.52|2894.52|2894.37|2894.37|0
1656412100000|2022-06-28 10:28:20|2894.31|2894.31|2894.66|2894.66|2894.66|2894.66|2894.31|2894.31|0
1656412110000|2022-06-28 10:28:30|2894.55|2894.55|2894.55|2894.55|2894.55|2894.55|2894.47|2894.47|0
1656412120000|2022-06-28 10:28:40|2894.21|2894.21|2894.38|2894.38|2894.38|2894.38|2894.21|2894.21|0
1656412130000|2022-06-28 10:28:50|2894.69|2894.69|2895|2895|2895|2895|2894.69|2894.69|0
1656412140000|2022-06-28 10:29:00|2895.15|2895.15|2895.12|2895.12|2895.23|2895.23|2895.12|2895.12|0
1656412150000|2022-06-28 10:29:10|2895.43|2895.43|2895.43|2895.43|2895.43|2895.43|2895.43|2895.43|0
1656412170000|2022-06-28 10:29:30|2895.33|2895.33|2895.33|2895.33|2895.33|2895.33|2895.33|2895.33|0
1656412200000|2022-06-28 10:30:00|2895.02|2895.02|2895.02|2895.02|2895.02|2895.02|2895.02|2895.02|0
1656412210000|2022-06-28 10:30:10|2895.18|2895.18|2896.12|2896.12|2896.12|2896.12|2895.02|2895.02|0
1656412220000|2022-06-28 10:30:20|2896.33|2896.33|2896.65|2896.65|2896.65|2896.65|2896.22|2896.22|0
1656412230000|2022-06-28 10:30:30|2896.76|2896.76|2896.86|2896.86|2896.86|2896.86|2896.76|2896.76|0
1656412250000|2022-06-28 10:30:50|2896.97|2896.97|2897.18|2897.18|2897.29|2897.29|2896.65|2896.65|0
1656412260000|2022-06-28 10:31:00|2897.27|2897.27|2897.38|2897.38|2897.38|2897.38|2897.27|2897.27|0
1656412270000|2022-06-28 10:31:10|2897.49|2897.49|2897.17|2897.17|2897.49|2897.49|2896.95|2896.95|0
1656412280000|2022-06-28 10:31:20|2897.07|2897.07|2897.17|2897.17|2897.17|2897.17|2897.07|2897.07|0
1656412290000|2022-06-28 10:31:30|2897.36|2897.36|2897.36|2897.36|2897.36|2897.36|2897.36|2897.36|0
1656412300000|2022-06-28 10:31:40|2897.15|2897.15|2897.69|2897.69|2897.72|2897.72|2897.15|2897.15|0
1656412310000|2022-06-28 10:31:50|2898.03|2898.03|2898.18|2898.18|2898.34|2898.34|2898.03|2898.03|0
1656412340000|2022-06-28 10:32:20|2898.3|2898.3|2898.3|2898.3|2898.3|2898.3|2898.3|2898.3|0
1656412350000|2022-06-28 10:32:30|2898.41|2898.41|2898.41|2898.41|2898.41|2898.41|2898.41|2898.41|0
1656412370000|2022-06-28 10:32:50|2898.5|2898.5|2898.4|2898.4|2898.5|2898.5|2898.4|2898.4|0
1656412390000|2022-06-28 10:33:10|2898.23|2898.23|2898.43|2898.43|2898.43|2898.43|2898.23|2898.23|0
1656412400000|2022-06-28 10:33:20|2898.48|2898.48|2898.48|2898.48|2898.48|2898.48|2898.48|2898.48|0
1656412410000|2022-06-28 10:33:30|2898.62|2898.62|2898.62|2898.62|2898.62|2898.62|2898.62|2898.62|0
1656412420000|2022-06-28 10:33:40|2898.72|2898.72|2898.72|2898.72|2898.72|2898.72|2898.72|2898.72|0
1656412430000|2022-06-28 10:33:50|2898.77|2898.77|2898.77|2898.77|2898.77|2898.77|2898.77|2898.77|0
1656412470000|2022-06-28 10:34:30|2898.97|2898.97|2898.97|2898.97|2898.97|2898.97|2898.97|2898.97|0
1656412480000|2022-06-28 10:34:40|2899.06|2899.06|2899.06|2899.06|2899.06|2899.06|2899.06|2899.06|0
1656412500000|2022-06-28 10:35:00|2899.17|2899.17|2899.27|2899.27|2899.27|2899.27|2899.17|2899.17|0
1656412540000|2022-06-28 10:35:40|2899.2|2899.2|2899.2|2899.2|2899.2|2899.2|2899.2|2899.2|0
1656412550000|2022-06-28 10:35:50|2899.31|2899.31|2899.52|2899.52|2899.52|2899.52|2899.31|2899.31|0
1656412560000|2022-06-28 10:36:00|2899.44|2899.44|2899.44|2899.44|2899.44|2899.44|2899.44|2899.44|0
1656412570000|2022-06-28 10:36:10|2899.53|2899.53|2899.53|2899.53|2899.53|2899.53|2899.53|2899.53|0
1656412580000|2022-06-28 10:36:20|2899.43|2899.43|2899.21|2899.21|2899.43|2899.43|2899.21|2899.21|0
1656412590000|2022-06-28 10:36:30|2899.53|2899.53|2899.21|2899.21|2899.53|2899.53|2899.21|2899.21|0
1656412600000|2022-06-28 10:36:40|2899.53|2899.53|2898.87|2898.87|2899.68|2899.68|2898.87|2898.87|0
1656412610000|2022-06-28 10:36:50|2898.25|2898.25|2897.87|2897.87|2898.25|2898.25|2897.87|2897.87|0
1656412620000|2022-06-28 10:37:00|2897.44|2897.44|2897.44|2897.44|2897.44|2897.44|2897.44|2897.44|0
1656412630000|2022-06-28 10:37:10|2897.76|2897.76|2897.76|2897.76|2897.76|2897.76|2897.76|2897.76|0
1656412650000|2022-06-28 10:37:30|2897.87|2897.87|2897.87|2897.87|2897.87|2897.87|2897.87|2897.87|0
1656412660000|2022-06-28 10:37:40|2897.67|2897.67|2897.67|2897.67|2897.67|2897.67|2897.67|2897.67|0
1656412690000|2022-06-28 10:38:10|2897.77|2897.77|2897.77|2897.77|2897.77|2897.77|2897.77|2897.77|0
1656412700000|2022-06-28 10:38:20|2897.72|2897.72|2897.72|2897.72|2897.72|2897.72|2897.72|2897.72|0
1656412710000|2022-06-28 10:38:30|2897.77|2897.77|2897.77|2897.77|2897.77|2897.77|2897.68|2897.68|0
1656412740000|2022-06-28 10:39:00|2897.7|2897.7|2897.85|2897.85|2897.85|2897.85|2897.7|2897.7|0
1656412750000|2022-06-28 10:39:10|2897.74|2897.74|2897.74|2897.74|2897.74|2897.74|2897.74|2897.74|0
1656412760000|2022-06-28 10:39:20|2897.79|2897.79|2897.79|2897.79|2897.79|2897.79|2897.79|2897.79|0
1656412790000|2022-06-28 10:39:50|2897.69|2897.69|2897.69|2897.69|2897.69|2897.69|2897.69|2897.69|0
1656412800000|2022-06-28 10:40:00|2897.77|2897.77|2897.74|2897.74|2897.77|2897.77|2897.74|2897.74|0
1656412820000|2022-06-28 10:40:20|2897.82|2897.82|2897.74|2897.74|2897.82|2897.82|2897.74|2897.74|0
1656412830000|2022-06-28 10:40:30|2897.69|2897.69|2897.69|2897.69|2897.69|2897.69|2897.69|2897.69|0
1656412890000|2022-06-28 10:41:30|2898.08|2898.08|2898.06|2898.06|2898.08|2898.08|2898.06|2898.06|0
1656412900000|2022-06-28 10:41:40|2898.16|2898.16|2898.16|2898.16|2898.16|2898.16|2898.16|2898.16|0
1656412910000|2022-06-28 10:41:50|2897.74|2897.74|2897.52|2897.52|2897.74|2897.74|2897.52|2897.52|0
1656412920000|2022-06-28 10:42:00|2897.63|2897.63|2897.63|2897.63|2897.63|2897.63|2897.63|2897.63|0
1656412930000|2022-06-28 10:42:10|2897.75|2897.75|2897.75|2897.75|2897.75|2897.75|2897.75|2897.75|0
1656412940000|2022-06-28 10:42:20|2897.86|2897.86|2897.86|2897.86|2897.86|2897.86|2897.86|2897.86|0
1656412950000|2022-06-28 10:42:30|2898.18|2898.18|2898.18|2898.18|2898.18|2898.18|2898.18|2898.18|0
1656412960000|2022-06-28 10:42:40|2898.4|2898.4|2898.4|2898.4|2898.4|2898.4|2898.4|2898.4|0
1656412990000|2022-06-28 10:43:10|2898.3|2898.3|2898.3|2898.3|2898.3|2898.3|2898.3|2898.3|0
1656413000000|2022-06-28 10:43:20|2898.44|2898.44|2898.24|2898.24|2898.44|2898.44|2898.24|2898.24|0
1656413010000|2022-06-28 10:43:30|2898.29|2898.29|2898.36|2898.36|2898.36|2898.36|2898.29|2898.29|0
1656413040000|2022-06-28 10:44:00|2898.29|2898.29|2897.57|2897.57|2898.29|2898.29|2897.57|2897.57|0
1656413050000|2022-06-28 10:44:10|2898|2898|2898|2898|2898|2898|2898|2898|0
1656413070000|2022-06-28 10:44:30|2898.1|2898.1|2898.1|2898.1|2898.1|2898.1|2898.1|2898.1|0
1656413080000|2022-06-28 10:44:40|2898.2|2898.2|2898.2|2898.2|2898.2|2898.2|2898.2|2898.2|0
1656413090000|2022-06-28 10:44:50|2898.27|2898.27|2898.27|2898.27|2898.27|2898.27|2898.27|2898.27|0
1656413100000|2022-06-28 10:45:00|2898.36|2898.36|2898.36|2898.36|2898.36|2898.36|2898.36|2898.36|0
1656413110000|2022-06-28 10:45:10|2898.29|2898.29|2898.22|2898.22|2898.37|2898.37|2898.22|2898.22|0
1656413130000|2022-06-28 10:45:30|2898.3|2898.3|2898.3|2898.3|2898.3|2898.3|2898.3|2898.3|0
1656413140000|2022-06-28 10:45:40|2898.43|2898.43|2898.55|2898.55|2898.55|2898.55|2898.43|2898.43|0
1656413150000|2022-06-28 10:45:50|2898.65|2898.65|2898.65|2898.65|2898.65|2898.65|2898.65|2898.65|0
1656413170000|2022-06-28 10:46:10|2898.55|2898.55|2898.76|2898.76|2898.76|2898.76|2898.55|2898.55|0
1656413220000|2022-06-28 10:47:00|2898.86|2898.86|2898.86|2898.86|2898.86|2898.86|2898.86|2898.86|0
1656413240000|2022-06-28 10:47:20|2899.17|2899.17|2899.03|2899.03|2899.17|2899.17|2899.03|2899.03|0
1656413250000|2022-06-28 10:47:30|2899.11|2899.11|2899.11|2899.11|2899.11|2899.11|2899.11|2899.11|0
1656413270000|2022-06-28 10:47:50|2899.03|2899.03|2899.11|2899.11|2899.18|2899.18|2899.03|2899.03|0
1656413290000|2022-06-28 10:48:10|2899.26|2899.26|2899.35|2899.35|2899.35|2899.35|2899.26|2899.26|0
1656413300000|2022-06-28 10:48:20|2899.57|2899.57|2899.57|2899.57|2899.57|2899.57|2899.57|2899.57|0
1656413370000|2022-06-28 10:49:30|2899.49|2899.49|2899.49|2899.49|2899.49|2899.49|2899.49|2899.49|0
1656413390000|2022-06-28 10:49:50|2899.69|2899.69|2899.69|2899.69|2899.69|2899.69|2899.69|2899.69|0
1656413400000|2022-06-28 10:50:00|2899.91|2899.91|2899.84|2899.84|2899.91|2899.91|2899.84|2899.84|0
1656413410000|2022-06-28 10:50:10|2899.93|2899.93|2899.93|2899.93|2899.93|2899.93|2899.93|2899.93|0
1656413420000|2022-06-28 10:50:20|2900.01|2900.01|2900.01|2900.01|2900.01|2900.01|2900.01|2900.01|0
1656413430000|2022-06-28 10:50:30|2899.47|2899.47|2900.01|2900.01|2900.01|2900.01|2899.47|2899.47|0
1656413440000|2022-06-28 10:50:40|2899.93|2899.93|2899.93|2899.93|2899.93|2899.93|2899.93|2899.93|0
1656413490000|2022-06-28 10:51:30|2899.87|2899.87|2899.87|2899.87|2899.87|2899.87|2899.87|2899.87|0
1656413520000|2022-06-28 10:52:00|2899.79|2899.79|2899.38|2899.38|2899.79|2899.79|2899.38|2899.38|0
1656413530000|2022-06-28 10:52:10|2899.32|2899.32|2899.32|2899.32|2899.32|2899.32|2899.32|2899.32|0
1656413560000|2022-06-28 10:52:40|2899|2899|2899|2899|2899|2899|2899|2899|0
1656413570000|2022-06-28 10:52:50|2899.04|2899.04|2899.24|2899.24|2899.24|2899.24|2899.04|2899.04|0
1656413580000|2022-06-28 10:53:00|2899.53|2899.53|2899.53|2899.53|2899.53|2899.53|2899.53|2899.53|0
1656413590000|2022-06-28 10:53:10|2899.49|2899.49|2899.49|2899.49|2899.49|2899.49|2899.49|2899.49|0
1656413600000|2022-06-28 10:53:20|2899.32|2899.32|2899.32|2899.32|2899.32|2899.32|2899.32|2899.32|0
1656413610000|2022-06-28 10:53:30|2899.22|2899.22|2899.22|2899.22|2899.22|2899.22|2899.22|2899.22|0
1656413620000|2022-06-28 10:53:40|2899.3|2899.3|2899.61|2899.61|2899.61|2899.61|2899.3|2899.3|0
1656413640000|2022-06-28 10:54:00|2899.65|2899.65|2899.11|2899.11|2899.65|2899.65|2899.11|2899.11|0
1656413670000|2022-06-28 10:54:30|2899.45|2899.45|2899.57|2899.57|2899.57|2899.57|2899.45|2899.45|0
1656413690000|2022-06-28 10:54:50|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|0
1656413710000|2022-06-28 10:55:10|2899.89|2899.89|2899.89|2899.89|2899.89|2899.89|2899.89|2899.89|0
1656413720000|2022-06-28 10:55:20|2900.04|2900.04|2900.18|2900.18|2900.18|2900.18|2900.04|2900.04|0
1656413740000|2022-06-28 10:55:40|2900.25|2900.25|2900.03|2900.03|2900.25|2900.25|2900.03|2900.03|0
1656413790000|2022-06-28 10:56:30|2900.66|2900.66|2900.66|2900.66|2900.66|2900.66|2900.66|2900.66|0
1656413800000|2022-06-28 10:56:40|2900.85|2900.85|2900.85|2900.85|2900.95|2900.95|2900.85|2900.85|0
1656413820000|2022-06-28 10:57:00|2901.04|2901.04|2900.93|2900.93|2901.04|2901.04|2900.93|2900.93|0
1656413830000|2022-06-28 10:57:10|2901.03|2901.03|2901.2|2901.2|2901.2|2901.2|2901.03|2901.03|0
1656413840000|2022-06-28 10:57:20|2901.29|2901.29|2901.29|2901.29|2901.29|2901.29|2901.29|2901.29|0
1656413870000|2022-06-28 10:57:50|2901.2|2901.2|2901.29|2901.29|2901.29|2901.29|2901.2|2901.2|0
1656413880000|2022-06-28 10:58:00|2901.03|2901.03|2901.29|2901.29|2901.29|2901.29|2901.03|2901.03|0
1656413890000|2022-06-28 10:58:10|2901.2|2901.2|2901.2|2901.2|2901.2|2901.2|2901.2|2901.2|0
1656413900000|2022-06-28 10:58:20|2901.1|2901.1|2901.1|2901.1|2901.1|2901.1|2901.1|2901.1|0
1656413950000|2022-06-28 10:59:10|2901.19|2901.19|2901.12|2901.12|2901.22|2901.22|2901.11|2901.11|0
1656413960000|2022-06-28 10:59:20|2900.92|2900.92|2900.86|2900.86|2901.13|2901.13|2900.44|2900.44|0
1656413970000|2022-06-28 10:59:30|2900.67|2900.67|2900.57|2900.57|2900.67|2900.67|2900.04|2900.04|0
1656413980000|2022-06-28 10:59:40|2900.68|2900.68|2900.87|2900.87|2900.87|2900.87|2900.68|2900.68|0
1656413990000|2022-06-28 10:59:50|2900.97|2900.97|2901.46|2901.46|2901.46|2901.46|2900.97|2900.97|0
1656414000000|2022-06-28 11:00:00|2901.66|2901.66|2901.66|2901.66|2901.66|2901.66|2901.55|2901.55|0
1656414010000|2022-06-28 11:00:10|2901.73|2901.73|2901.83|2901.83|2901.83|2901.83|2901.73|2901.73|0
1656414020000|2022-06-28 11:00:20|2901.92|2901.92|2901.92|2901.92|2901.92|2901.92|2901.92|2901.92|0
1656414030000|2022-06-28 11:00:30|2901.83|2901.83|2901.83|2901.83|2901.83|2901.83|2901.83|2901.83|0
1656414040000|2022-06-28 11:00:40|2902.14|2902.14|2902.14|2902.14|2902.14|2902.14|2902.14|2902.14|0
1656414050000|2022-06-28 11:00:50|2901.96|2901.96|2902.04|2902.04|2902.04|2902.04|2901.87|2901.87|0
1656414060000|2022-06-28 11:01:00|2901.87|2901.87|2902.04|2902.04|2902.04|2902.04|2901.87|2901.87|0
1656414070000|2022-06-28 11:01:10|2901.95|2901.95|2901.85|2901.85|2901.95|2901.95|2901.85|2901.85|0
1656414090000|2022-06-28 11:01:30|2901.54|2901.54|2901.74|2901.74|2901.85|2901.85|2901.54|2901.54|0
1656414100000|2022-06-28 11:01:40|2901.84|2901.84|2901.84|2901.84|2901.84|2901.84|2901.84|2901.84|0
1656414110000|2022-06-28 11:01:50|2901.74|2901.74|2901.84|2901.84|2901.84|2901.84|2901.74|2901.74|0
1656414120000|2022-06-28 11:02:00|2901.63|2901.63|2901.72|2901.72|2901.72|2901.72|2901.63|2901.63|0
1656414130000|2022-06-28 11:02:10|2901.41|2901.41|2901.15|2901.15|2901.5|2901.5|2901.15|2901.15|0
1656414140000|2022-06-28 11:02:20|2901.05|2901.05|2901.16|2901.16|2901.16|2901.16|2901.05|2901.05|0
1656414150000|2022-06-28 11:02:30|2900.94|2900.94|2901.01|2901.01|2901.01|2901.01|2900.94|2900.94|0
1656414200000|2022-06-28 11:03:20|2900.92|2900.92|2900.7|2900.7|2900.92|2900.92|2900.28|2900.28|0
1656414220000|2022-06-28 11:03:40|2900.8|2900.8|2900.8|2900.8|2900.8|2900.8|2900.8|2900.8|0
1656414240000|2022-06-28 11:04:00|2900.31|2900.31|2900.12|2900.12|2900.31|2900.31|2900.12|2900.12|0
1656414250000|2022-06-28 11:04:10|2900.03|2900.03|2900.12|2900.12|2900.12|2900.12|2900.03|2900.03|0
1656414260000|2022-06-28 11:04:20|2900.05|2900.05|2900.02|2900.02|2900.05|2900.05|2900.02|2900.02|0
1656414290000|2022-06-28 11:04:50|2900.1|2900.1|2900.1|2900.1|2900.1|2900.1|2900.1|2900.1|0
1656414330000|2022-06-28 11:05:30|2900.23|2900.23|2900.52|2900.52|2900.52|2900.52|2900.23|2900.23|0
1656414350000|2022-06-28 11:05:50|2900.39|2900.39|2900.39|2900.39|2900.39|2900.39|2900.39|2900.39|0
1656414430000|2022-06-28 11:07:10|2900.3|2900.3|2900.3|2900.3|2900.3|2900.3|2900.3|2900.3|0
1656414450000|2022-06-28 11:07:30|2900.2|2900.2|2900.2|2900.2|2900.2|2900.2|2900.2|2900.2|0
1656414530000|2022-06-28 11:08:50|2900.15|2900.15|2900.15|2900.15|2900.15|2900.15|2900.15|2900.15|0
1656414540000|2022-06-28 11:09:00|2900.05|2900.05|2900.52|2900.52|2900.52|2900.52|2900.05|2900.05|0
1656414550000|2022-06-28 11:09:10|2900.45|2900.45|2900.45|2900.45|2900.45|2900.45|2900.37|2900.37|0
1656414560000|2022-06-28 11:09:20|2900.66|2900.66|2900.66|2900.66|2900.66|2900.66|2900.66|2900.66|0
1656414570000|2022-06-28 11:09:30|2900.75|2900.75|2900.73|2900.73|2900.94|2900.94|2900.73|2900.73|0
1656414590000|2022-06-28 11:09:50|2900.8|2900.8|2900.8|2900.8|2900.8|2900.8|2900.8|2900.8|0
1656414600000|2022-06-28 11:10:00|2900.84|2900.84|2900.78|2900.78|2900.88|2900.88|2900.78|2900.78|0
1656414670000|2022-06-28 11:11:10|2901|2901|2901|2901|2901|2901|2901|2901|0
1656414720000|2022-06-28 11:12:00|2901.05|2901.05|2901|2901|2901.05|2901.05|2901|2901|0
1656414730000|2022-06-28 11:12:10|2901.11|2901.11|2901.11|2901.11|2901.11|2901.11|2901.11|2901.11|0
1656414750000|2022-06-28 11:12:30|2901.04|2901.04|2900.89|2900.89|2901.04|2901.04|2900.89|2900.89|0
1656414780000|2022-06-28 11:13:00|2900.96|2900.96|2900.96|2900.96|2900.96|2900.96|2900.96|2900.96|0
1656414800000|2022-06-28 11:13:20|2901|2901|2901|2901|2901|2901|2901|2901|0
1656414840000|2022-06-28 11:14:00|2900.38|2900.38|2900.34|2900.34|2900.55|2900.55|2900.34|2900.34|0
1656414860000|2022-06-28 11:14:20|2900.65|2900.65|2901.44|2901.44|2901.44|2901.44|2900.65|2900.65|0
1656414870000|2022-06-28 11:14:30|2901.33|2901.33|2901.75|2901.75|2901.75|2901.75|2901.33|2901.33|0
1656414880000|2022-06-28 11:14:40|2901.87|2901.87|2902.06|2902.06|2902.06|2902.06|2901.87|2901.87|0
1656414890000|2022-06-28 11:14:50|2901.99|2901.99|2901.92|2901.92|2901.99|2901.99|2901.92|2901.92|0
1656414900000|2022-06-28 11:15:00|2901.88|2901.88|2901.94|2901.94|2902.04|2902.04|2901.73|2901.73|0
1656414920000|2022-06-28 11:15:20|2902.01|2902.01|2902.11|2902.11|2902.11|2902.11|2902.01|2902.01|0
1656414930000|2022-06-28 11:15:30|2901.8|2901.8|2901.71|2901.71|2901.91|2901.91|2901.6|2901.6|0
1656414940000|2022-06-28 11:15:40|2901.8|2901.8|2901.8|2901.8|2901.8|2901.8|2901.8|2901.8|0
1656414950000|2022-06-28 11:15:50|2901.88|2901.88|2901.8|2901.8|2901.88|2901.88|2901.8|2901.8|0
1656414960000|2022-06-28 11:16:00|2902|2902|2902|2902|2902|2902|2902|2902|0
1656414970000|2022-06-28 11:16:10|2901.69|2901.69|2901.75|2901.75|2901.75|2901.75|2901.69|2901.69|0
1656414980000|2022-06-28 11:16:20|2901.85|2901.85|2901.85|2901.85|2901.85|2901.85|2901.75|2901.75|0
1656414990000|2022-06-28 11:16:30|2901.75|2901.75|2901.99|2901.99|2901.99|2901.99|2901.75|2901.75|0
1656415050000|2022-06-28 11:17:30|2902.2|2902.2|2902.2|2902.2|2902.2|2902.2|2902.2|2902.2|0
1656415060000|2022-06-28 11:17:40|2901.99|2901.99|2902.1|2902.1|2902.1|2902.1|2901.99|2901.99|0
1656415110000|2022-06-28 11:18:30|2902.41|2902.41|2902.41|2902.41|2902.41|2902.41|2902.41|2902.41|0
1656415120000|2022-06-28 11:18:40|2902.63|2902.63|2903.2|2903.2|2903.2|2903.2|2902.63|2902.63|0
1656415130000|2022-06-28 11:18:50|2903.33|2903.33|2903.33|2903.33|2903.33|2903.33|2903.33|2903.33|0
1656415150000|2022-06-28 11:19:10|2903.25|2903.25|2903.29|2903.29|2903.4|2903.4|2902.97|2902.97|0
1656415160000|2022-06-28 11:19:20|2903.19|2903.19|2903.4|2903.4|2903.4|2903.4|2902.97|2902.97|0
1656415190000|2022-06-28 11:19:50|2903.25|2903.25|2903.33|2903.33|2903.33|2903.33|2903.25|2903.25|0
1656415230000|2022-06-28 11:20:30|2903.43|2903.43|2903.33|2903.33|2903.43|2903.43|2903.22|2903.22|0
1656415270000|2022-06-28 11:21:10|2903.4|2903.4|2903.4|2903.4|2903.4|2903.4|2903.4|2903.4|0
1656415280000|2022-06-28 11:21:20|2903.23|2903.23|2903.31|2903.31|2903.31|2903.31|2903.23|2903.23|0
1656415310000|2022-06-28 11:21:50|2902.99|2902.99|2903.1|2903.1|2903.1|2903.1|2902.99|2902.99|0
1656415320000|2022-06-28 11:22:00|2903.23|2903.23|2903.16|2903.16|2903.23|2903.23|2903.16|2903.16|0
1656415330000|2022-06-28 11:22:10|2903.06|2903.06|2903.38|2903.38|2903.38|2903.38|2903.06|2903.06|0
1656415340000|2022-06-28 11:22:20|2903.47|2903.47|2903.47|2903.47|2903.47|2903.47|2903.47|2903.47|0
1656415350000|2022-06-28 11:22:30|2903.33|2903.33|2903.33|2903.33|2903.33|2903.33|2903.33|2903.33|0
1656415360000|2022-06-28 11:22:40|2903.4|2903.4|2903.47|2903.47|2903.47|2903.47|2903.33|2903.33|0
1656415370000|2022-06-28 11:22:50|2903.38|2903.38|2903.38|2903.38|2903.38|2903.38|2903.38|2903.38|0
1656415410000|2022-06-28 11:23:30|2903.5|2903.5|2903.5|2903.5|2903.5|2903.5|2903.5|2903.5|0
1656415420000|2022-06-28 11:23:40|2903.38|2903.38|2903.38|2903.38|2903.38|2903.38|2903.38|2903.38|0
1656415430000|2022-06-28 11:23:50|2903.45|2903.45|2903.45|2903.45|2903.45|2903.45|2903.45|2903.45|0
1656415440000|2022-06-28 11:24:00|2903.56|2903.56|2903.87|2903.87|2903.87|2903.87|2903.56|2903.56|0
1656415460000|2022-06-28 11:24:20|2903.8|2903.8|2903.8|2903.8|2903.8|2903.8|2903.8|2903.8|0
1656415470000|2022-06-28 11:24:30|2903.59|2903.59|2903.8|2903.8|2903.8|2903.8|2903.59|2903.59|0
1656415480000|2022-06-28 11:24:40|2903.73|2903.73|2903.8|2903.8|2903.8|2903.8|2903.73|2903.73|0
1656415490000|2022-06-28 11:24:50|2903.9|2903.9|2903.9|2903.9|2903.9|2903.9|2903.9|2903.9|0
1656415500000|2022-06-28 11:25:00|2903.99|2903.99|2903.99|2903.99|2903.99|2903.99|2903.99|2903.99|0
1656415540000|2022-06-28 11:25:40|2904.31|2904.31|2903.99|2903.99|2904.31|2904.31|2903.99|2903.99|0
1656415550000|2022-06-28 11:25:50|2903.94|2903.94|2903.94|2903.94|2903.94|2903.94|2903.94|2903.94|0
1656415570000|2022-06-28 11:26:10|2903.89|2903.89|2903.49|2903.49|2903.89|2903.89|2903.49|2903.49|0
1656415580000|2022-06-28 11:26:20|2903.4|2903.4|2903.19|2903.19|2903.4|2903.4|2903.19|2903.19|0
1656415590000|2022-06-28 11:26:30|2903.29|2903.29|2902.02|2902.02|2903.29|2903.29|2901.87|2901.87|0
1656415600000|2022-06-28 11:26:40|2902.11|2902.11|2902.24|2902.24|2902.26|2902.26|2902.05|2902.05|0
1656415610000|2022-06-28 11:26:50|2902.15|2902.15|2902.09|2902.09|2902.15|2902.15|2902.09|2902.09|0
1656415620000|2022-06-28 11:27:00|2902.42|2902.42|2902.28|2902.28|2902.42|2902.42|2902.28|2902.28|0
1656415630000|2022-06-28 11:27:10|2902.25|2902.25|2902.65|2902.65|2902.65|2902.65|2902.25|2902.25|0
1656415650000|2022-06-28 11:27:30|2902.33|2902.33|2902.42|2902.42|2902.42|2902.42|2902.33|2902.33|0
1656415660000|2022-06-28 11:27:40|2902.83|2902.83|2902.83|2902.83|2902.83|2902.83|2902.83|2902.83|0
1656415680000|2022-06-28 11:28:00|2902.9|2902.9|2903.05|2903.05|2903.05|2903.05|2902.9|2902.9|0
1656415720000|2022-06-28 11:28:40|2903.01|2903.01|2902.94|2902.94|2903.01|2903.01|2902.94|2902.94|0
1656415740000|2022-06-28 11:29:00|2903.09|2903.09|2903|2903|2903.09|2903.09|2903|2903|0
1656415750000|2022-06-28 11:29:10|2902.93|2902.93|2903|2903|2903.09|2903.09|2902.93|2902.93|0
1656415760000|2022-06-28 11:29:20|2903.31|2903.31|2903.51|2903.51|2903.51|2903.51|2903.31|2903.31|0
1656415770000|2022-06-28 11:29:30|2903.4|2903.4|2903.4|2903.4|2903.4|2903.4|2903.4|2903.4|0
1656415780000|2022-06-28 11:29:40|2903.55|2903.55|2903.33|2903.33|2903.55|2903.55|2903.19|2903.19|0
1656415790000|2022-06-28 11:29:50|2903.95|2903.95|2903.95|2903.95|2903.95|2903.95|2903.95|2903.95|0
1656415800000|2022-06-28 11:30:00|2904.02|2904.02|2904.03|2904.03|2904.21|2904.21|2904.02|2904.02|0
1656415810000|2022-06-28 11:30:10|2904.26|2904.26|2904.16|2904.16|2904.26|2904.26|2903.94|2903.94|0
1656415820000|2022-06-28 11:30:20|2904.23|2904.23|2904.42|2904.42|2904.42|2904.42|2904.23|2904.23|0
1656415830000|2022-06-28 11:30:30|2904.52|2904.52|2904.64|2904.64|2904.64|2904.64|2904.52|2904.52|0
1656415840000|2022-06-28 11:30:40|2904.73|2904.73|2904.76|2904.76|2904.76|2904.76|2904.62|2904.62|0
1656415850000|2022-06-28 11:30:50|2904.78|2904.78|2904.78|2904.78|2904.78|2904.78|2904.78|2904.78|0
1656415860000|2022-06-28 11:31:00|2904.67|2904.67|2904.5|2904.5|2904.67|2904.67|2904.5|2904.5|0
1656415880000|2022-06-28 11:31:20|2904.42|2904.42|2904.42|2904.42|2904.42|2904.42|2904.42|2904.42|0
1656415890000|2022-06-28 11:31:30|2904.5|2904.5|2904.5|2904.5|2904.59|2904.59|2904.5|2904.5|0
1656415900000|2022-06-28 11:31:40|2904.29|2904.29|2904.19|2904.19|2904.29|2904.29|2904.19|2904.19|0
1656415910000|2022-06-28 11:31:50|2903.97|2903.97|2904.42|2904.42|2904.49|2904.49|2903.97|2903.97|0
1656415920000|2022-06-28 11:32:00|2904.51|2904.51|2904.51|2904.51|2904.51|2904.51|2904.51|2904.51|0
1656415940000|2022-06-28 11:32:20|2904.62|2904.62|2904.62|2904.62|2904.62|2904.62|2904.62|2904.62|0
1656415990000|2022-06-28 11:33:10|2904.72|2904.72|2904.79|2904.79|2904.79|2904.79|2904.63|2904.63|0
1656416000000|2022-06-28 11:33:20|2904.83|2904.83|2904.83|2904.83|2904.83|2904.83|2904.83|2904.83|0
1656416010000|2022-06-28 11:33:30|2904.62|2904.62|2904.52|2904.52|2904.62|2904.62|2904.52|2904.52|0
1656416020000|2022-06-28 11:33:40|2904.54|2904.54|2904.54|2904.54|2904.54|2904.54|2904.54|2904.54|0
1656416030000|2022-06-28 11:33:50|2904.59|2904.59|2904.73|2904.73|2904.73|2904.73|2904.59|2904.59|0
1656416050000|2022-06-28 11:34:10|2904.77|2904.77|2904.77|2904.77|2904.77|2904.77|2904.77|2904.77|0
1656416080000|2022-06-28 11:34:40|2904.46|2904.46|2904.46|2904.46|2904.46|2904.46|2904.14|2904.14|0
1656416090000|2022-06-28 11:34:50|2904.24|2904.24|2904.24|2904.24|2904.24|2904.24|2904.24|2904.24|0
1656416100000|2022-06-28 11:35:00|2904.14|2904.14|2904.64|2904.64|2904.64|2904.64|2903.98|2903.98|0
1656416110000|2022-06-28 11:35:10|2904.55|2904.55|2904.55|2904.55|2904.55|2904.55|2904.55|2904.55|0
1656416170000|2022-06-28 11:36:10|2904.65|2904.65|2904.65|2904.65|2904.65|2904.65|2904.65|2904.65|0
1656416180000|2022-06-28 11:36:20|2904.33|2904.33|2904.54|2904.54|2904.54|2904.54|2904.33|2904.33|0
1656416240000|2022-06-28 11:37:20|2904.76|2904.76|2904.98|2904.98|2904.98|2904.98|2904.76|2904.76|0
1656416270000|2022-06-28 11:37:50|2905.13|2905.13|2905.06|2905.06|2905.13|2905.13|2905.06|2905.06|0
1656416280000|2022-06-28 11:38:00|2904.96|2904.96|2904.96|2904.96|2904.96|2904.96|2904.96|2904.96|0
1656416340000|2022-06-28 11:39:00|2904.82|2904.82|2904.82|2904.82|2904.89|2904.89|2904.82|2904.82|0
1656416390000|2022-06-28 11:39:50|2904.6|2904.6|2904.82|2904.82|2904.82|2904.82|2904.6|2904.6|0
1656416400000|2022-06-28 11:40:00|2905.01|2905.01|2905.11|2905.11|2905.11|2905.11|2905.01|2905.01|0
1656416410000|2022-06-28 11:40:10|2905.01|2905.01|2905.01|2905.01|2905.01|2905.01|2905.01|2905.01|0
1656416430000|2022-06-28 11:40:30|2905.06|2905.06|2905.06|2905.06|2905.06|2905.06|2905.06|2905.06|0
1656416440000|2022-06-28 11:40:40|2904.9|2904.9|2904.9|2904.9|2904.9|2904.9|2904.9|2904.9|0
1656416450000|2022-06-28 11:40:50|2904.83|2904.83|2904.83|2904.83|2904.83|2904.83|2904.83|2904.83|0
1656416470000|2022-06-28 11:41:10|2904.6|2904.6|2904.44|2904.44|2904.75|2904.75|2904.44|2904.44|0
1656416490000|2022-06-28 11:41:30|2904.54|2904.54|2904.54|2904.54|2904.54|2904.54|2904.54|2904.54|0
1656416560000|2022-06-28 11:42:40|2904.35|2904.35|2904.35|2904.35|2904.35|2904.35|2904.35|2904.35|0
1656416570000|2022-06-28 11:42:50|2904.28|2904.28|2904.28|2904.28|2904.28|2904.28|2904.28|2904.28|0
1656416600000|2022-06-28 11:43:20|2904.21|2904.21|2904.21|2904.21|2904.21|2904.21|2904.21|2904.21|0
1656416630000|2022-06-28 11:43:50|2904.34|2904.34|2904.34|2904.34|2904.34|2904.34|2904.34|2904.34|0
1656416660000|2022-06-28 11:44:20|2904.43|2904.43|2904.43|2904.43|2904.43|2904.43|2904.43|2904.43|0
1656416670000|2022-06-28 11:44:30|2904.34|2904.34|2904.34|2904.34|2904.34|2904.34|2904.34|2904.34|0
1656416680000|2022-06-28 11:44:40|2904.45|2904.45|2904.45|2904.45|2904.45|2904.45|2904.45|2904.45|0
1656416700000|2022-06-28 11:45:00|2904.29|2904.29|2904.29|2904.29|2904.29|2904.29|2904.12|2904.12|0
1656416730000|2022-06-28 11:45:30|2904.2|2904.2|2904.29|2904.29|2904.29|2904.29|2904.2|2904.2|0
1656416740000|2022-06-28 11:45:40|2904.5|2904.5|2904.41|2904.41|2904.5|2904.5|2904.41|2904.41|0
1656416760000|2022-06-28 11:46:00|2904.33|2904.33|2904.33|2904.33|2904.33|2904.33|2904.33|2904.33|0
1656416770000|2022-06-28 11:46:10|2904.02|2904.02|2904.23|2904.23|2904.23|2904.23|2904.02|2904.02|0
1656416800000|2022-06-28 11:46:40|2904.14|2904.14|2903.83|2903.83|2904.14|2904.14|2903.83|2903.83|0
1656416810000|2022-06-28 11:46:50|2903.62|2903.62|2903.72|2903.72|2903.72|2903.72|2903.62|2903.62|0
1656416820000|2022-06-28 11:47:00|2903.87|2903.87|2903.8|2903.8|2903.87|2903.87|2903.8|2903.8|0
1656416830000|2022-06-28 11:47:10|2903.73|2903.73|2903.73|2903.73|2903.73|2903.73|2903.73|2903.73|0
1656416840000|2022-06-28 11:47:20|2903.63|2903.63|2903.63|2903.63|2903.63|2903.63|2903.63|2903.63|0
1656416850000|2022-06-28 11:47:30|2903.83|2903.83|2903.83|2903.83|2903.83|2903.83|2903.83|2903.83|0
1656416860000|2022-06-28 11:47:40|2903.72|2903.72|2903.72|2903.72|2903.72|2903.72|2903.72|2903.72|0
1656416870000|2022-06-28 11:47:50|2903.79|2903.79|2903.79|2903.79|2903.79|2903.79|2903.79|2903.79|0
1656416880000|2022-06-28 11:48:00|2903.71|2903.71|2903.79|2903.79|2903.79|2903.79|2903.71|2903.71|0
1656416890000|2022-06-28 11:48:10|2903.63|2903.63|2903.63|2903.63|2903.63|2903.63|2903.63|2903.63|0
1656416940000|2022-06-28 11:49:00|2903.32|2903.32|2903.32|2903.32|2903.32|2903.32|2903.32|2903.32|0
1656416950000|2022-06-28 11:49:10|2903.22|2903.22|2903.22|2903.22|2903.22|2903.22|2903.22|2903.22|0
1656416980000|2022-06-28 11:49:40|2903.11|2903.11|2902.49|2902.49|2903.11|2903.11|2902.39|2902.39|0
1656416990000|2022-06-28 11:49:50|2902.38|2902.38|2902.6|2902.6|2902.6|2902.6|2902.38|2902.38|0
1656417010000|2022-06-28 11:50:10|2902.52|2902.52|2902.45|2902.45|2902.52|2902.52|2902.45|2902.45|0
1656417020000|2022-06-28 11:50:20|2902.27|2902.27|2902.52|2902.52|2902.52|2902.52|2902.27|2902.27|0
1656417060000|2022-06-28 11:51:00|2902.61|2902.61|2902.7|2902.7|2902.7|2902.7|2902.61|2902.61|0
1656417070000|2022-06-28 11:51:10|2902.52|2902.52|2901.59|2901.59|2902.52|2902.52|2901.59|2901.59|0
1656417080000|2022-06-28 11:51:20|2901.49|2901.49|2901.49|2901.49|2901.49|2901.49|2901.49|2901.49|0
1656417090000|2022-06-28 11:51:30|2901.39|2901.39|2901.39|2901.39|2901.39|2901.39|2901.39|2901.39|0
1656417110000|2022-06-28 11:51:50|2901.32|2901.32|2901.24|2901.24|2901.32|2901.32|2901.24|2901.24|0
1656417120000|2022-06-28 11:52:00|2901.56|2901.56|2901.56|2901.56|2901.56|2901.56|2901.56|2901.56|0
1656417140000|2022-06-28 11:52:20|2901.63|2901.63|2901.63|2901.63|2901.63|2901.63|2901.63|2901.63|0
1656417160000|2022-06-28 11:52:40|2901.53|2901.53|2901.73|2901.73|2901.73|2901.73|2901.43|2901.43|0
1656417170000|2022-06-28 11:52:50|2901.58|2901.58|2901.8|2901.8|2901.8|2901.8|2901.58|2901.58|0
1656417180000|2022-06-28 11:53:00|2901.9|2901.9|2902.67|2902.67|2902.67|2902.67|2901.9|2901.9|0
1656417190000|2022-06-28 11:53:10|2902.6|2902.6|2902.3|2902.3|2902.6|2902.6|2902.3|2902.3|0
1656417200000|2022-06-28 11:53:20|2902.38|2902.38|2901.99|2901.99|2902.38|2902.38|2901.99|2901.99|0
1656417210000|2022-06-28 11:53:30|2901.89|2901.89|2901.79|2901.79|2901.89|2901.89|2901.79|2901.79|0
1656417220000|2022-06-28 11:53:40|2901.64|2901.64|2901.61|2901.61|2901.71|2901.71|2901.5|2901.5|0
1656417230000|2022-06-28 11:53:50|2901.71|2901.71|2901.47|2901.47|2901.71|2901.71|2901.47|2901.47|0
1656417240000|2022-06-28 11:54:00|2901.54|2901.54|2901.54|2901.54|2901.54|2901.54|2901.54|2901.54|0
1656417250000|2022-06-28 11:54:10|2901.45|2901.45|2901.37|2901.37|2901.45|2901.45|2901.3|2901.3|0
1656417260000|2022-06-28 11:54:20|2901.46|2901.46|2901.46|2901.46|2901.46|2901.46|2901.46|2901.46|0
1656417270000|2022-06-28 11:54:30|2901.55|2901.55|2901.55|2901.55|2901.55|2901.55|2901.34|2901.34|0
1656417280000|2022-06-28 11:54:40|2901.23|2901.23|2901.55|2901.55|2901.55|2901.55|2901.23|2901.23|0
1656417290000|2022-06-28 11:54:50|2901.38|2901.38|2901.38|2901.38|2901.38|2901.38|2901.29|2901.29|0
1656417300000|2022-06-28 11:55:00|2901.18|2901.18|2901.18|2901.18|2901.18|2901.18|2901.18|2901.18|0
1656417310000|2022-06-28 11:55:10|2901.11|2901.11|2900.83|2900.83|2901.11|2901.11|2900.83|2900.83|0
1656417320000|2022-06-28 11:55:20|2900.74|2900.74|2900.74|2900.74|2900.74|2900.74|2900.74|2900.74|0
1656417330000|2022-06-28 11:55:30|2900.68|2900.68|2900.74|2900.74|2900.74|2900.74|2900.68|2900.68|0
1656417340000|2022-06-28 11:55:40|2900.96|2900.96|2900.89|2900.89|2900.96|2900.96|2900.89|2900.89|0
1656417350000|2022-06-28 11:55:50|2900.84|2900.84|2900.42|2900.42|2900.84|2900.84|2900.42|2900.42|0
1656417370000|2022-06-28 11:56:10|2900.22|2900.22|2900.31|2900.31|2900.31|2900.31|2900.01|2900.01|0
1656417420000|2022-06-28 11:57:00|2900.14|2900.14|2900.14|2900.14|2900.14|2900.14|2900.14|2900.14|0
1656417430000|2022-06-28 11:57:10|2900.05|2900.05|2900.05|2900.05|2900.05|2900.05|2900.05|2900.05|0
1656417440000|2022-06-28 11:57:20|2899.92|2899.92|2899.98|2899.98|2899.98|2899.98|2899.85|2899.85|0
1656417470000|2022-06-28 11:57:50|2900.05|2900.05|2900.05|2900.05|2900.05|2900.05|2900.05|2900.05|0
1656417500000|2022-06-28 11:58:20|2900.36|2900.36|2900.36|2900.36|2900.36|2900.36|2900.36|2900.36|0
1656417510000|2022-06-28 11:58:30|2900.43|2900.43|2900.34|2900.34|2900.43|2900.43|2900.34|2900.34|0
1656417530000|2022-06-28 11:58:50|2900.72|2900.72|2900.72|2900.72|2900.72|2900.72|2900.72|2900.72|0
1656417540000|2022-06-28 11:59:00|2900.65|2900.65|2900.65|2900.65|2900.65|2900.65|2900.65|2900.65|0
1656417580000|2022-06-28 11:59:40|2900.72|2900.72|2900.72|2900.72|2900.72|2900.72|2900.72|2900.72|0
1656417590000|2022-06-28 11:59:50|2901.05|2901.05|2901.16|2901.16|2901.16|2901.16|2901.05|2901.05|0
1656417600000|2022-06-28 12:00:00|2901.26|2901.26|2901.39|2901.39|2901.39|2901.39|2901.15|2901.15|0
1656417610000|2022-06-28 12:00:10|2901.07|2901.07|2901.48|2901.48|2901.48|2901.48|2901.07|2901.07|0
1656417630000|2022-06-28 12:00:30|2901.53|2901.53|2901.53|2901.53|2901.53|2901.53|2901.53|2901.53|0
1656417640000|2022-06-28 12:00:40|2901.74|2901.74|2901.74|2901.74|2901.74|2901.74|2901.74|2901.74|0
1656417650000|2022-06-28 12:00:50|2901.72|2901.72|2901.51|2901.51|2901.72|2901.72|2901.51|2901.51|0
1656417660000|2022-06-28 12:01:00|2901.61|2901.61|2900.99|2900.99|2901.61|2901.61|2900.99|2900.99|0
1656417670000|2022-06-28 12:01:10|2900.89|2900.89|2900.89|2900.89|2900.89|2900.89|2900.89|2900.89|0
1656417680000|2022-06-28 12:01:20|2900.74|2900.74|2900.67|2900.67|2900.82|2900.82|2900.52|2900.52|0
1656417690000|2022-06-28 12:01:30|2900.82|2900.82|2900.89|2900.89|2900.89|2900.89|2900.82|2900.82|0
1656417720000|2022-06-28 12:02:00|2900.81|2900.81|2900.81|2900.81|2900.81|2900.81|2900.81|2900.81|0
1656417730000|2022-06-28 12:02:10|2900.7|2900.7|2900.7|2900.7|2900.7|2900.7|2900.7|2900.7|0
1656417750000|2022-06-28 12:02:30|2900.49|2900.49|2900.29|2900.29|2900.49|2900.49|2900.29|2900.29|0
1656417760000|2022-06-28 12:02:40|2900.07|2900.07|2900.44|2900.44|2900.44|2900.44|2900.07|2900.07|0
1656417770000|2022-06-28 12:02:50|2900.11|2900.11|2900.11|2900.11|2900.11|2900.11|2900.11|2900.11|0
1656417780000|2022-06-28 12:03:00|2900.04|2900.04|2899.84|2899.84|2900.04|2900.04|2899.84|2899.84|0
1656417790000|2022-06-28 12:03:10|2899.53|2899.53|2899.44|2899.44|2899.53|2899.53|2899.35|2899.35|0
1656417800000|2022-06-28 12:03:20|2899.35|2899.35|2899.35|2899.35|2899.35|2899.35|2899.35|2899.35|0
1656417810000|2022-06-28 12:03:30|2899.51|2899.51|2899.68|2899.68|2899.68|2899.68|2899.51|2899.51|0
1656417840000|2022-06-28 12:04:00|2899.59|2899.59|2900.41|2900.41|2900.41|2900.41|2899.59|2899.59|0
1656417860000|2022-06-28 12:04:20|2900.57|2900.57|2900.57|2900.57|2900.57|2900.57|2900.41|2900.41|0
1656417870000|2022-06-28 12:04:30|2900.55|2900.55|2900.55|2900.55|2900.55|2900.55|2900.55|2900.55|0
1656417880000|2022-06-28 12:04:40|2900.71|2900.71|2900.82|2900.82|2900.82|2900.82|2900.71|2900.71|0
1656417890000|2022-06-28 12:04:50|2901.02|2901.02|2901.11|2901.11|2901.11|2901.11|2901.02|2901.02|0
1656417940000|2022-06-28 12:05:40|2901.25|2901.25|2901.33|2901.33|2901.33|2901.33|2901.01|2901.01|0
1656417950000|2022-06-28 12:05:50|2901.65|2901.65|2901.65|2901.65|2901.65|2901.65|2901.65|2901.65|0
1656417960000|2022-06-28 12:06:00|2901.71|2901.71|2901.92|2901.92|2901.92|2901.92|2901.71|2901.71|0
1656417970000|2022-06-28 12:06:10|2902.02|2902.02|2902.02|2902.02|2902.02|2902.02|2902.02|2902.02|0
1656417980000|2022-06-28 12:06:20|2902.13|2902.13|2901.5|2901.5|2902.13|2902.13|2901.5|2901.5|0
1656418000000|2022-06-28 12:06:40|2901.57|2901.57|2901.57|2901.57|2901.57|2901.57|2901.47|2901.47|0
1656418020000|2022-06-28 12:07:00|2901.37|2901.37|2901.59|2901.59|2901.59|2901.59|2901.27|2901.27|0
1656418030000|2022-06-28 12:07:10|2901.38|2901.38|2901.63|2901.63|2901.63|2901.63|2901.38|2901.38|0
1656418040000|2022-06-28 12:07:20|2901.81|2901.81|2901.81|2901.81|2901.81|2901.81|2901.81|2901.81|0
1656418090000|2022-06-28 12:08:10|2901.63|2901.63|2901.63|2901.63|2901.63|2901.63|2901.63|2901.63|0
1656418100000|2022-06-28 12:08:20|2901.56|2901.56|2901.56|2901.56|2901.56|2901.56|2901.56|2901.56|0
1656418110000|2022-06-28 12:08:30|2901.34|2901.34|2901.56|2901.56|2901.56|2901.56|2901.34|2901.34|0
1656418120000|2022-06-28 12:08:40|2901.24|2901.24|2901.24|2901.24|2901.56|2901.56|2901.24|2901.24|0
1656418130000|2022-06-28 12:08:50|2901.38|2901.38|2901.38|2901.38|2901.38|2901.38|2901.38|2901.38|0
1656418140000|2022-06-28 12:09:00|2901.14|2901.14|2901.38|2901.38|2901.38|2901.38|2901.05|2901.05|0
1656418150000|2022-06-28 12:09:10|2901.55|2901.55|2901.71|2901.71|2901.71|2901.71|2901.55|2901.55|0
1656418160000|2022-06-28 12:09:20|2902.03|2902.03|2902.03|2902.03|2902.03|2902.03|2902.03|2902.03|0
1656418180000|2022-06-28 12:09:40|2902.2|2902.2|2902.2|2902.2|2902.2|2902.2|2902.2|2902.2|0
1656418190000|2022-06-28 12:09:50|2902.1|2902.1|2902.1|2902.1|2902.1|2902.1|2902.1|2902.1|0
1656418200000|2022-06-28 12:10:00|2901.43|2901.43|2901.27|2901.27|2901.43|2901.43|2901.27|2901.27|0
1656418210000|2022-06-28 12:10:10|2900.95|2900.95|2901.09|2901.09|2901.15|2901.15|2900.88|2900.88|0
1656418220000|2022-06-28 12:10:20|2901.02|2901.02|2901.02|2901.02|2901.12|2901.12|2900.92|2900.92|0
1656418230000|2022-06-28 12:10:30|2900.97|2900.97|2901.02|2901.02|2901.02|2901.02|2900.97|2900.97|0
1656418260000|2022-06-28 12:11:00|2900.88|2900.88|2900.95|2900.95|2900.95|2900.95|2900.88|2900.88|0
1656418270000|2022-06-28 12:11:10|2901.12|2901.12|2900.95|2900.95|2901.12|2901.12|2900.78|2900.78|0
1656418290000|2022-06-28 12:11:30|2900.8|2900.8|2900.78|2900.78|2900.8|2900.8|2900.78|2900.78|0
1656418300000|2022-06-28 12:11:40|2900.94|2900.94|2900.94|2900.94|2900.94|2900.94|2900.94|2900.94|0
1656418320000|2022-06-28 12:12:00|2900.8|2900.8|2900.94|2900.94|2900.94|2900.94|2900.8|2900.8|0
1656418340000|2022-06-28 12:12:20|2900.78|2900.78|2900.78|2900.78|2900.78|2900.78|2900.78|2900.78|0
1656418350000|2022-06-28 12:12:30|2900.61|2900.61|2900.68|2900.68|2900.68|2900.68|2900.61|2900.61|0
1656418370000|2022-06-28 12:12:50|2900.25|2900.25|2899.31|2899.31|2900.25|2900.25|2899.31|2899.31|0
1656418380000|2022-06-28 12:13:00|2898.98|2898.98|2898.93|2898.93|2899.15|2899.15|2898.86|2898.86|0
1656418390000|2022-06-28 12:13:10|2899.1|2899.1|2899.13|2899.13|2899.13|2899.13|2899.1|2899.1|0
1656418410000|2022-06-28 12:13:30|2899.3|2899.3|2899.3|2899.3|2899.3|2899.3|2899.3|2899.3|0
1656418440000|2022-06-28 12:14:00|2899.21|2899.21|2899.07|2899.07|2899.21|2899.21|2899.07|2899.07|0
1656418470000|2022-06-28 12:14:30|2899.24|2899.24|2899.24|2899.24|2899.24|2899.24|2899.24|2899.24|0
1656418480000|2022-06-28 12:14:40|2899.31|2899.31|2899.85|2899.85|2899.85|2899.85|2899.31|2899.31|0
1656418490000|2022-06-28 12:14:50|2899.92|2899.92|2899.75|2899.75|2899.92|2899.92|2899.59|2899.59|0
1656418500000|2022-06-28 12:15:00|2899.68|2899.68|2900.07|2900.07|2900.07|2900.07|2899.68|2899.68|0
1656418520000|2022-06-28 12:15:20|2900.16|2900.16|2900.16|2900.16|2900.16|2900.16|2900.16|2900.16|0
1656418530000|2022-06-28 12:15:30|2900.52|2900.52|2900.34|2900.34|2900.52|2900.52|2900.24|2900.24|0
1656418550000|2022-06-28 12:15:50|2900.65|2900.65|2900.65|2900.65|2900.65|2900.65|2900.65|2900.65|0
1656418560000|2022-06-28 12:16:00|2900.6|2900.6|2900.6|2900.6|2900.6|2900.6|2900.6|2900.6|0
1656418570000|2022-06-28 12:16:10|2900.95|2900.95|2900.77|2900.77|2900.95|2900.95|2900.6|2900.6|0
1656418580000|2022-06-28 12:16:20|2900.87|2900.87|2900.69|2900.69|2900.87|2900.87|2900.54|2900.54|0
1656418590000|2022-06-28 12:16:30|2900.85|2900.85|2900.85|2900.85|2900.85|2900.85|2900.85|2900.85|0
1656418610000|2022-06-28 12:16:50|2900.78|2900.78|2900.78|2900.78|2900.78|2900.78|2900.78|2900.78|0
1656418620000|2022-06-28 12:17:00|2900.63|2900.63|2900.71|2900.71|2900.71|2900.71|2900.63|2900.63|0
1656418640000|2022-06-28 12:17:20|2900.55|2900.55|2900.8|2900.8|2900.8|2900.8|2900.55|2900.55|0
1656418680000|2022-06-28 12:18:00|2900.99|2900.99|2900.99|2900.99|2900.99|2900.99|2900.99|2900.99|0
1656418730000|2022-06-28 12:18:50|2901.06|2901.06|2901.03|2901.03|2901.06|2901.06|2901.03|2901.03|0
1656418740000|2022-06-28 12:19:00|2900.69|2900.69|2900.86|2900.86|2900.86|2900.86|2900.69|2900.69|0
1656418750000|2022-06-28 12:19:10|2900.84|2900.84|2900.84|2900.84|2900.84|2900.84|2900.84|2900.84|0
1656418760000|2022-06-28 12:19:20|2900.73|2900.73|2900.94|2900.94|2900.94|2900.94|2900.62|2900.62|0
1656418770000|2022-06-28 12:19:30|2901.11|2901.11|2901.11|2901.11|2901.11|2901.11|2901.11|2901.11|0
1656418780000|2022-06-28 12:19:40|2900.79|2900.79|2901|2901|2901|2901|2900.79|2900.79|0
1656418810000|2022-06-28 12:20:10|2901.11|2901.11|2901.2|2901.2|2901.4|2901.4|2901.11|2901.11|0
1656418820000|2022-06-28 12:20:20|2901.15|2901.15|2901.15|2901.15|2901.15|2901.15|2901.15|2901.15|0
1656418830000|2022-06-28 12:20:30|2901.2|2901.2|2901.23|2901.23|2901.23|2901.23|2900.87|2900.87|0
1656418840000|2022-06-28 12:20:40|2901.13|2901.13|2901.1|2901.1|2901.2|2901.2|2901.1|2901.1|0
1656418850000|2022-06-28 12:20:50|2901|2901|2901.39|2901.39|2901.39|2901.39|2901|2901|0
1656418860000|2022-06-28 12:21:00|2901.47|2901.47|2901.14|2901.14|2901.55|2901.55|2901.14|2901.14|0
1656418870000|2022-06-28 12:21:10|2901.47|2901.47|2900.66|2900.66|2901.47|2901.47|2900.66|2900.66|0
1656418880000|2022-06-28 12:21:20|2900.71|2900.71|2900.71|2900.71|2900.71|2900.71|2900.71|2900.71|0
1656418890000|2022-06-28 12:21:30|2900.84|2900.84|2900.7|2900.7|2900.84|2900.84|2900.59|2900.59|0
1656418910000|2022-06-28 12:21:50|2900.89|2900.89|2900.89|2900.89|2900.89|2900.89|2900.89|2900.89|0
1656418940000|2022-06-28 12:22:20|2900.97|2900.97|2901.14|2901.14|2901.33|2901.33|2900.93|2900.93|0
1656418950000|2022-06-28 12:22:30|2901.41|2901.41|2901.41|2901.41|2901.41|2901.41|2901.3|2901.3|0
1656418960000|2022-06-28 12:22:40|2901.61|2901.61|2901.61|2901.61|2901.61|2901.61|2901.61|2901.61|0
1656418970000|2022-06-28 12:22:50|2901.28|2901.28|2901.55|2901.55|2901.55|2901.55|2901.28|2901.28|0
1656418980000|2022-06-28 12:23:00|2901.59|2901.59|2901.66|2901.66|2901.66|2901.66|2901.59|2901.59|0
1656418990000|2022-06-28 12:23:10|2901.76|2901.76|2901.81|2901.81|2901.81|2901.81|2901.76|2901.76|0
1656419010000|2022-06-28 12:23:30|2901.52|2901.52|2901.54|2901.54|2901.54|2901.54|2901.47|2901.47|0
1656419030000|2022-06-28 12:23:50|2901.44|2901.44|2901.65|2901.65|2901.65|2901.65|2901.44|2901.44|0
1656419040000|2022-06-28 12:24:00|2901.49|2901.49|2901.59|2901.59|2901.59|2901.59|2901.27|2901.27|0
1656419070000|2022-06-28 12:24:30|2901.66|2901.66|2901.76|2901.76|2901.76|2901.76|2901.66|2901.66|0
1656419090000|2022-06-28 12:24:50|2901.62|2901.62|2901.45|2901.45|2901.62|2901.62|2901.45|2901.45|0
1656419100000|2022-06-28 12:25:00|2901.78|2901.78|2901.78|2901.78|2901.78|2901.78|2901.78|2901.78|0
1656419110000|2022-06-28 12:25:10|2901.71|2901.71|2901.71|2901.71|2901.71|2901.71|2901.71|2901.71|0
1656419140000|2022-06-28 12:25:40|2901.74|2901.74|2901.74|2901.74|2901.74|2901.74|2901.74|2901.74|0
1656419150000|2022-06-28 12:25:50|2901.78|2901.78|2901.78|2901.78|2901.78|2901.78|2901.78|2901.78|0
1656419160000|2022-06-28 12:26:00|2901.57|2901.57|2901.67|2901.67|2901.67|2901.67|2901.46|2901.46|0
1656419190000|2022-06-28 12:26:30|2901.54|2901.54|2901.61|2901.61|2901.61|2901.61|2901.54|2901.54|0
1656419200000|2022-06-28 12:26:40|2901.51|2901.51|2901.29|2901.29|2901.51|2901.51|2901.29|2901.29|0
1656419260000|2022-06-28 12:27:40|2901.1|2901.1|2901.46|2901.46|2901.46|2901.46|2901.1|2901.1|0
1656419270000|2022-06-28 12:27:50|2901.56|2901.56|2901.56|2901.56|2901.56|2901.56|2901.56|2901.56|0
1656419290000|2022-06-28 12:28:10|2901.6|2901.6|2901.7|2901.7|2901.7|2901.7|2901.6|2901.6|0
1656419300000|2022-06-28 12:28:20|2901.6|2901.6|2901.66|2901.66|2901.7|2901.7|2901.6|2901.6|0
1656419310000|2022-06-28 12:28:30|2901.59|2901.59|2901.66|2901.66|2901.66|2901.66|2901.59|2901.59|0
1656419320000|2022-06-28 12:28:40|2901.64|2901.64|2901.66|2901.66|2901.66|2901.66|2901.64|2901.64|0
1656419330000|2022-06-28 12:28:50|2901.7|2901.7|2901.7|2901.7|2901.7|2901.7|2901.7|2901.7|0
1656419340000|2022-06-28 12:29:00|2901.79|2901.79|2901.88|2901.88|2901.88|2901.88|2901.79|2901.79|0
1656419350000|2022-06-28 12:29:10|2901.67|2901.67|2901.85|2901.85|2901.85|2901.85|2901.67|2901.67|0
1656419380000|2022-06-28 12:29:40|2901.9|2901.9|2901.75|2901.75|2901.9|2901.9|2901.75|2901.75|0
1656419390000|2022-06-28 12:29:50|2901.7|2901.7|2901.7|2901.7|2901.7|2901.7|2901.7|2901.7|0
1656419400000|2022-06-28 12:30:00|2901.75|2901.75|2901.73|2901.73|2901.75|2901.75|2901.73|2901.73|0
1656419410000|2022-06-28 12:30:10|2901.78|2901.78|2901.78|2901.78|2901.78|2901.78|2901.78|2901.78|0
1656419420000|2022-06-28 12:30:20|2901.71|2901.71|2901.71|2901.71|2901.71|2901.71|2901.71|2901.71|0
1656419430000|2022-06-28 12:30:30|2901.66|2901.66|2901.66|2901.66|2901.66|2901.66|2901.55|2901.55|0
1656419470000|2022-06-28 12:31:10|2901.7|2901.7|2901.58|2901.58|2901.7|2901.7|2901.58|2901.58|0
1656419480000|2022-06-28 12:31:20|2901.54|2901.54|2901.54|2901.54|2901.54|2901.54|2901.54|2901.54|0
1656419500000|2022-06-28 12:31:40|2901.69|2901.69|2901.69|2901.69|2901.69|2901.69|2901.69|2901.69|0
1656419510000|2022-06-28 12:31:50|2901.73|2901.73|2901.73|2901.73|2901.73|2901.73|2901.73|2901.73|0
1656419520000|2022-06-28 12:32:00|2901.87|2901.87|2901.87|2901.87|2901.87|2901.87|2901.87|2901.87|0
1656419540000|2022-06-28 12:32:20|2901.8|2901.8|2901.8|2901.8|2901.8|2901.8|2901.8|2901.8|0
1656419550000|2022-06-28 12:32:30|2901.71|2901.71|2901.8|2901.8|2901.8|2901.8|2901.71|2901.71|0
1656419570000|2022-06-28 12:32:50|2901.68|2901.68|2901.68|2901.68|2901.68|2901.68|2901.68|2901.68|0
1656419580000|2022-06-28 12:33:00|2901.61|2901.61|2901.29|2901.29|2901.61|2901.61|2901.29|2901.29|0
1656419590000|2022-06-28 12:33:10|2901.21|2901.21|2901.21|2901.21|2901.21|2901.21|2901.21|2901.21|0
1656419600000|2022-06-28 12:33:20|2901.14|2901.14|2901.14|2901.14|2901.14|2901.14|2901.14|2901.14|0
1656419650000|2022-06-28 12:34:10|2900.97|2900.97|2901.12|2901.12|2901.12|2901.12|2900.97|2900.97|0
1656419660000|2022-06-28 12:34:20|2901.04|2901.04|2901.26|2901.26|2901.26|2901.26|2901.04|2901.04|0
1656419670000|2022-06-28 12:34:30|2901.3|2901.3|2901.3|2901.3|2901.3|2901.3|2901.3|2901.3|0
1656419680000|2022-06-28 12:34:40|2901.21|2901.21|2901.33|2901.33|2901.33|2901.33|2901.21|2901.21|0
1656419690000|2022-06-28 12:34:50|2901.29|2901.29|2900.81|2900.81|2901.29|2901.29|2900.81|2900.81|0
1656419700000|2022-06-28 12:35:00|2900.68|2900.68|2900.68|2900.68|2900.68|2900.68|2900.68|2900.68|0
1656419710000|2022-06-28 12:35:10|2900.8|2900.8|2900.8|2900.8|2900.8|2900.8|2900.69|2900.69|0
1656419720000|2022-06-28 12:35:20|2900.65|2900.65|2900.4|2900.4|2900.65|2900.65|2900.4|2900.4|0
1656419760000|2022-06-28 12:36:00|2900.59|2900.59|2900.52|2900.52|2900.59|2900.59|2900.52|2900.52|0
1656419780000|2022-06-28 12:36:20|2900.61|2900.61|2900.61|2900.61|2900.61|2900.61|2900.61|2900.61|0
1656419790000|2022-06-28 12:36:30|2900.54|2900.54|2900.25|2900.25|2900.54|2900.54|2900.25|2900.25|0
1656419800000|2022-06-28 12:36:40|2900.4|2900.4|2900.4|2900.4|2900.4|2900.4|2900.4|2900.4|0
1656419820000|2022-06-28 12:37:00|2900.37|2900.37|2900.37|2900.37|2900.37|2900.37|2900.37|2900.37|0
1656419830000|2022-06-28 12:37:10|2900.27|2900.27|2900.06|2900.06|2900.37|2900.37|2900.06|2900.06|0
1656419840000|2022-06-28 12:37:20|2899.75|2899.75|2899.44|2899.44|2899.75|2899.75|2899.44|2899.44|0
1656419850000|2022-06-28 12:37:30|2899.63|2899.63|2899.63|2899.63|2899.63|2899.63|2899.63|2899.63|0
1656419860000|2022-06-28 12:37:40|2899.54|2899.54|2897.59|2897.59|2899.54|2899.54|2897.22|2897.22|0
1656419870000|2022-06-28 12:37:50|2897.44|2897.44|2897.55|2897.55|2897.75|2897.75|2897.25|2897.25|0
1656419880000|2022-06-28 12:38:00|2897.48|2897.48|2897.06|2897.06|2897.48|2897.48|2897.06|2897.06|0
1656419890000|2022-06-28 12:38:10|2897.04|2897.04|2897.04|2897.04|2897.04|2897.04|2897.04|2897.04|0
1656419910000|2022-06-28 12:38:30|2897|2897|2897|2897|2897.07|2897.07|2897|2897|0
1656419920000|2022-06-28 12:38:40|2896.95|2896.95|2896.95|2896.95|2896.95|2896.95|2896.95|2896.95|0
1656419940000|2022-06-28 12:39:00|2897.14|2897.14|2896.79|2896.79|2897.24|2897.24|2896.79|2896.79|0
1656419950000|2022-06-28 12:39:10|2897.05|2897.05|2897.05|2897.05|2897.05|2897.05|2897.05|2897.05|0
1656419960000|2022-06-28 12:39:20|2897.15|2897.15|2897.53|2897.53|2897.53|2897.53|2897.15|2897.15|0
1656419970000|2022-06-28 12:39:30|2897.57|2897.57|2897.64|2897.64|2897.64|2897.64|2897.57|2897.57|0
1656419980000|2022-06-28 12:39:40|2897.55|2897.55|2897.45|2897.45|2897.55|2897.55|2897.36|2897.36|0
1656420000000|2022-06-28 12:40:00|2897.54|2897.54|2898.72|2898.72|2898.72|2898.72|2897.54|2897.54|0
1656420010000|2022-06-28 12:40:10|2899.34|2899.34|2899.34|2899.34|2899.34|2899.34|2899.34|2899.34|0
1656420020000|2022-06-28 12:40:20|2899.44|2899.44|2899.54|2899.54|2899.54|2899.54|2899.44|2899.44|0
1656420030000|2022-06-28 12:40:30|2899.62|2899.62|2899.62|2899.62|2899.62|2899.62|2899.62|2899.62|0
1656420050000|2022-06-28 12:40:50|2899.72|2899.72|2899.72|2899.72|2899.72|2899.72|2899.72|2899.72|0
1656420060000|2022-06-28 12:41:00|2899.65|2899.65|2899.74|2899.74|2899.74|2899.74|2899.65|2899.65|0
1656420090000|2022-06-28 12:41:30|2899.53|2899.53|2899.53|2899.53|2899.53|2899.53|2899.53|2899.53|0
1656420100000|2022-06-28 12:41:40|2899.74|2899.74|2899.78|2899.78|2899.78|2899.78|2899.74|2899.74|0
1656420110000|2022-06-28 12:41:50|2899.82|2899.82|2899.82|2899.82|2899.82|2899.82|2899.82|2899.82|0
1656420120000|2022-06-28 12:42:00|2899.78|2899.78|2899.78|2899.78|2899.78|2899.78|2899.78|2899.78|0
1656420130000|2022-06-28 12:42:10|2900.71|2900.71|2900.71|2900.71|2900.71|2900.71|2900.71|2900.71|0
1656420150000|2022-06-28 12:42:30|2900.81|2900.81|2900.81|2900.81|2900.81|2900.81|2900.81|2900.81|0
1656420160000|2022-06-28 12:42:40|2900.88|2900.88|2900.89|2900.89|2900.89|2900.89|2900.83|2900.83|0
1656420170000|2022-06-28 12:42:50|2900.96|2900.96|2900.91|2900.91|2901.01|2901.01|2900.91|2900.91|0
1656420180000|2022-06-28 12:43:00|2900.87|2900.87|2900.89|2900.89|2900.98|2900.98|2900.78|2900.78|0
1656420190000|2022-06-28 12:43:10|2900.95|2900.95|2900.95|2900.95|2900.95|2900.95|2900.95|2900.95|0
1656420210000|2022-06-28 12:43:30|2901.28|2901.28|2901.28|2901.28|2901.28|2901.28|2901.28|2901.28|0
1656420220000|2022-06-28 12:43:40|2901.24|2901.24|2901.24|2901.24|2901.24|2901.24|2901.24|2901.24|0
1656420240000|2022-06-28 12:44:00|2901.03|2901.03|2901.14|2901.14|2901.24|2901.24|2901.03|2901.03|0
1656420260000|2022-06-28 12:44:20|2900.93|2900.93|2901.04|2901.04|2901.04|2901.04|2900.93|2900.93|0
1656420270000|2022-06-28 12:44:30|2901.14|2901.14|2901.07|2901.07|2901.14|2901.14|2901.07|2901.07|0
1656420290000|2022-06-28 12:44:50|2901.1|2901.1|2901.1|2901.1|2901.1|2901.1|2901.1|2901.1|0
1656420300000|2022-06-28 12:45:00|2900.61|2900.61|2900.77|2900.77|2900.77|2900.77|2900.61|2900.61|0
1656420310000|2022-06-28 12:45:10|2900.94|2900.94|2901.27|2901.27|2901.27|2901.27|2900.94|2900.94|0
1656420320000|2022-06-28 12:45:20|2901.44|2901.44|2901.6|2901.6|2901.6|2901.6|2901.44|2901.44|0
1656420330000|2022-06-28 12:45:30|2901.51|2901.51|2901.6|2901.6|2901.6|2901.6|2901.51|2901.51|0
1656420340000|2022-06-28 12:45:40|2901.44|2901.44|2901.62|2901.62|2901.62|2901.62|2901.44|2901.44|0
1656420350000|2022-06-28 12:45:50|2901.53|2901.53|2901.53|2901.53|2901.53|2901.53|2901.53|2901.53|0
1656420360000|2022-06-28 12:46:00|2900.86|2900.86|2901.03|2901.03|2901.03|2901.03|2900.86|2900.86|0
1656420370000|2022-06-28 12:46:10|2901.2|2901.2|2899.52|2899.52|2901.2|2901.2|2899.52|2899.52|0
1656420400000|2022-06-28 12:46:40|2899.59|2899.59|2899.59|2899.59|2899.59|2899.59|2899.59|2899.59|0
1656420410000|2022-06-28 12:46:50|2899.76|2899.76|2899.76|2899.76|2899.76|2899.76|2899.76|2899.76|0
1656420420000|2022-06-28 12:47:00|2899.85|2899.85|2899.85|2899.85|2899.85|2899.85|2899.85|2899.85|0
1656420430000|2022-06-28 12:47:10|2899.95|2899.95|2899.95|2899.95|2899.95|2899.95|2899.95|2899.95|0
1656420440000|2022-06-28 12:47:20|2900.12|2900.12|2900.12|2900.12|2900.12|2900.12|2900.12|2900.12|0
1656420450000|2022-06-28 12:47:30|2899.9|2899.9|2900.01|2900.01|2900.12|2900.12|2899.8|2899.8|0
1656420460000|2022-06-28 12:47:40|2900.18|2900.18|2900.44|2900.44|2900.56|2900.56|2900.18|2900.18|0
1656420470000|2022-06-28 12:47:50|2900.36|2900.36|2900.36|2900.36|2900.36|2900.36|2900.36|2900.36|0
1656420480000|2022-06-28 12:48:00|2900.26|2900.26|2900.21|2900.21|2900.26|2900.26|2900.21|2900.21|0
1656420490000|2022-06-28 12:48:10|2900.16|2900.16|2900.16|2900.16|2900.16|2900.16|2900.16|2900.16|0
1656420500000|2022-06-28 12:48:20|2900.25|2900.25|2900.25|2900.25|2900.25|2900.25|2900.25|2900.25|0
1656420510000|2022-06-28 12:48:30|2900.35|2900.35|2900.52|2900.52|2900.52|2900.52|2900.35|2900.35|0
1656420540000|2022-06-28 12:49:00|2900.35|2900.35|2900.4|2900.4|2900.4|2900.4|2900.35|2900.35|0
1656420570000|2022-06-28 12:49:30|2899.78|2899.78|2899.78|2899.78|2899.78|2899.78|2899.78|2899.78|0
1656420580000|2022-06-28 12:49:40|2899.57|2899.57|2898.89|2898.89|2899.57|2899.57|2898.89|2898.89|0
1656420590000|2022-06-28 12:49:50|2898.71|2898.71|2898.8|2898.8|2898.8|2898.8|2898.62|2898.62|0
1656420600000|2022-06-28 12:50:00|2898.18|2898.18|2898.09|2898.09|2898.26|2898.26|2898.09|2898.09|0
1656420610000|2022-06-28 12:50:10|2897.76|2897.76|2897.58|2897.58|2898.09|2898.09|2897.57|2897.57|0
1656420620000|2022-06-28 12:50:20|2897.69|2897.69|2897.86|2897.86|2897.86|2897.86|2897.69|2897.69|0
1656420630000|2022-06-28 12:50:30|2897.74|2897.74|2897.74|2897.74|2897.74|2897.74|2897.74|2897.74|0
1656420660000|2022-06-28 12:51:00|2897.68|2897.68|2897.68|2897.68|2897.68|2897.68|2897.68|2897.68|0
1656420680000|2022-06-28 12:51:20|2897.99|2897.99|2897.99|2897.99|2897.99|2897.99|2897.99|2897.99|0
1656420710000|2022-06-28 12:51:50|2897.93|2897.93|2897.8|2897.8|2897.93|2897.93|2897.8|2897.8|0
1656420720000|2022-06-28 12:52:00|2897.75|2897.75|2897.75|2897.75|2897.75|2897.75|2897.75|2897.75|0
1656420730000|2022-06-28 12:52:10|2897.84|2897.84|2897.94|2897.94|2897.94|2897.94|2897.84|2897.84|0
1656420740000|2022-06-28 12:52:20|2897.99|2897.99|2898.07|2898.07|2898.1|2898.1|2897.98|2897.98|0
1656420780000|2022-06-28 12:53:00|2898.69|2898.69|2899.01|2899.01|2899.01|2899.01|2898.69|2898.69|0
1656420790000|2022-06-28 12:53:10|2898.93|2898.93|2898.42|2898.42|2898.93|2898.93|2898.42|2898.42|0
1656420800000|2022-06-28 12:53:20|2898.75|2898.75|2899.23|2899.23|2899.23|2899.23|2898.75|2898.75|0
1656420810000|2022-06-28 12:53:30|2899.13|2899.13|2899.13|2899.13|2899.13|2899.13|2899.13|2899.13|0
1656420820000|2022-06-28 12:53:40|2899.25|2899.25|2899.27|2899.27|2899.27|2899.27|2899.25|2899.25|0
1656420830000|2022-06-28 12:53:50|2899.37|2899.37|2899.37|2899.37|2899.41|2899.41|2899.37|2899.37|0
1656420840000|2022-06-28 12:54:00|2899.15|2899.15|2899.37|2899.37|2899.37|2899.37|2899.15|2899.15|0
1656420860000|2022-06-28 12:54:20|2899.44|2899.44|2899|2899|2899.44|2899.44|2899|2899|0
1656420870000|2022-06-28 12:54:30|2899.08|2899.08|2899.32|2899.32|2899.32|2899.32|2899|2899|0
1656420880000|2022-06-28 12:54:40|2899.4|2899.4|2899.4|2899.4|2899.4|2899.4|2899.25|2899.25|0
1656420920000|2022-06-28 12:55:20|2899.31|2899.31|2899.31|2899.31|2899.31|2899.31|2899.31|2899.31|0
1656420930000|2022-06-28 12:55:30|2899.4|2899.4|2899.4|2899.4|2899.4|2899.4|2899.4|2899.4|0
1656420940000|2022-06-28 12:55:40|2899.31|2899.31|2899.31|2899.31|2899.31|2899.31|2899.31|2899.31|0
1656420950000|2022-06-28 12:55:50|2899.62|2899.62|2899.93|2899.93|2899.93|2899.93|2899.62|2899.62|0
1656420960000|2022-06-28 12:56:00|2899.86|2899.86|2898.56|2898.56|2899.86|2899.86|2898.56|2898.56|0
1656420970000|2022-06-28 12:56:10|2898.81|2898.81|2898.77|2898.77|2898.81|2898.81|2898.71|2898.71|0
1656420980000|2022-06-28 12:56:20|2898.44|2898.44|2898|2898|2898.44|2898.44|2898|2898|0
1656421000000|2022-06-28 12:56:40|2898.17|2898.17|2898.17|2898.17|2898.17|2898.17|2898.17|2898.17|0
1656421010000|2022-06-28 12:56:50|2898.12|2898.12|2897.99|2897.99|2898.12|2898.12|2897.99|2897.99|0
1656421030000|2022-06-28 12:57:10|2898.04|2898.04|2898.01|2898.01|2898.11|2898.11|2898.01|2898.01|0
1656421050000|2022-06-28 12:57:30|2898.33|2898.33|2898.33|2898.33|2898.33|2898.33|2898.33|2898.33|0
1656421070000|2022-06-28 12:57:50|2898.11|2898.11|2898.11|2898.11|2898.11|2898.11|2898.11|2898.11|0
1656421080000|2022-06-28 12:58:00|2898.05|2898.05|2898.19|2898.19|2898.19|2898.19|2898.05|2898.05|0
1656421100000|2022-06-28 12:58:20|2898.26|2898.26|2898.06|2898.06|2898.26|2898.26|2898.06|2898.06|0
1656421110000|2022-06-28 12:58:30|2898.27|2898.27|2898.27|2898.27|2898.27|2898.27|2898.27|2898.27|0
1656421120000|2022-06-28 12:58:40|2898.34|2898.34|2898.34|2898.34|2898.34|2898.34|2898.34|2898.34|0
1656421140000|2022-06-28 12:59:00|2898.27|2898.27|2898.27|2898.27|2898.27|2898.27|2898.06|2898.06|0
1656421170000|2022-06-28 12:59:30|2898.17|2898.17|2898.17|2898.17|2898.17|2898.17|2898.17|2898.17|0
1656421180000|2022-06-28 12:59:40|2898|2898|2898.09|2898.09|2898.09|2898.09|2898|2898|0
1656421190000|2022-06-28 12:59:50|2897.86|2897.86|2897.11|2897.11|2897.86|2897.86|2897.11|2897.11|0
1656421200000|2022-06-28 13:00:00|2897.41|2897.41|2897.41|2897.41|2897.41|2897.41|2897.41|2897.41|0
1656421220000|2022-06-28 13:00:20|2897.33|2897.33|2897.33|2897.33|2897.33|2897.33|2897.33|2897.33|0
1656421230000|2022-06-28 13:00:30|2897.26|2897.26|2897.33|2897.33|2897.33|2897.33|2897.26|2897.26|0
1656421250000|2022-06-28 13:00:50|2897.23|2897.23|2897.02|2897.02|2897.23|2897.23|2897.02|2897.02|0
1656421260000|2022-06-28 13:01:00|2897.13|2897.13|2897.17|2897.17|2897.32|2897.32|2897.13|2897.13|0
1656421270000|2022-06-28 13:01:10|2897.23|2897.23|2897.42|2897.42|2897.42|2897.42|2897.23|2897.23|0
1656421290000|2022-06-28 13:01:30|2897.47|2897.47|2897.4|2897.4|2897.47|2897.47|2897.4|2897.4|0
1656421300000|2022-06-28 13:01:40|2897.31|2897.31|2897.24|2897.24|2897.31|2897.31|2897.24|2897.24|0
1656421310000|2022-06-28 13:01:50|2896.91|2896.91|2896.6|2896.6|2896.91|2896.91|2896.6|2896.6|0
1656421320000|2022-06-28 13:02:00|2896.73|2896.73|2896.64|2896.64|2896.73|2896.73|2896.64|2896.64|0
1656421340000|2022-06-28 13:02:20|2896.92|2896.92|2896.92|2896.92|2896.92|2896.92|2896.92|2896.92|0
1656421350000|2022-06-28 13:02:30|2896.85|2896.85|2897|2897|2897|2897|2896.85|2896.85|0
1656421370000|2022-06-28 13:02:50|2897.31|2897.31|2898.42|2898.42|2898.42|2898.42|2897.31|2897.31|0
1656421380000|2022-06-28 13:03:00|2898.45|2898.45|2898.63|2898.63|2898.63|2898.63|2898.45|2898.45|0
1656421390000|2022-06-28 13:03:10|2898.59|2898.59|2898.58|2898.58|2898.59|2898.59|2898.48|2898.48|0
1656421400000|2022-06-28 13:03:20|2898.79|2898.79|2898.99|2898.99|2899.1|2899.1|2898.79|2898.79|0
1656421410000|2022-06-28 13:03:30|2899.31|2899.31|2899.35|2899.35|2899.35|2899.35|2899.31|2899.31|0
1656421420000|2022-06-28 13:03:40|2899.5|2899.5|2899.5|2899.5|2899.5|2899.5|2899.5|2899.5|0
1656421430000|2022-06-28 13:03:50|2899.32|2899.32|2899.35|2899.35|2899.35|2899.35|2899.1|2899.1|0
1656421440000|2022-06-28 13:04:00|2899.64|2899.64|2899.66|2899.66|2899.81|2899.81|2899.56|2899.56|0
1656421450000|2022-06-28 13:04:10|2899.88|2899.88|2899.88|2899.88|2899.88|2899.88|2899.88|2899.88|0
1656421460000|2022-06-28 13:04:20|2899.81|2899.81|2899.81|2899.81|2899.81|2899.81|2899.81|2899.81|0
1656421470000|2022-06-28 13:04:30|2899.72|2899.72|2899.72|2899.72|2899.72|2899.72|2899.72|2899.72|0
1656421480000|2022-06-28 13:04:40|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|0
1656421490000|2022-06-28 13:04:50|2899.89|2899.89|2899.99|2899.99|2899.99|2899.99|2899.89|2899.89|0
1656421500000|2022-06-28 13:05:00|2900.13|2900.13|2899.07|2899.07|2900.13|2900.13|2899.07|2899.07|0
1656421510000|2022-06-28 13:05:10|2898.9|2898.9|2898.9|2898.9|2898.9|2898.9|2898.9|2898.9|0
1656421520000|2022-06-28 13:05:20|2898.81|2898.81|2898.81|2898.81|2898.81|2898.81|2898.81|2898.81|0
1656421530000|2022-06-28 13:05:30|2898.96|2898.96|2899.17|2899.17|2899.19|2899.19|2898.96|2898.96|0
1656421540000|2022-06-28 13:05:40|2899.24|2899.24|2899.46|2899.46|2899.46|2899.46|2899.24|2899.24|0
1656421550000|2022-06-28 13:05:50|2899.53|2899.53|2899.53|2899.53|2899.53|2899.53|2899.53|2899.53|0
1656421560000|2022-06-28 13:06:00|2899.63|2899.63|2899.88|2899.88|2899.95|2899.95|2899.42|2899.42|0
1656421570000|2022-06-28 13:06:10|2899.94|2899.94|2900.06|2900.06|2900.36|2900.36|2899.94|2899.94|0
1656421580000|2022-06-28 13:06:20|2900.13|2900.13|2900.13|2900.13|2900.13|2900.13|2900.06|2900.06|0
1656421590000|2022-06-28 13:06:30|2900.34|2900.34|2900.27|2900.27|2900.34|2900.34|2900.27|2900.27|0
1656421600000|2022-06-28 13:06:40|2900.34|2900.34|2900.27|2900.27|2900.34|2900.34|2900.27|2900.27|0
1656421620000|2022-06-28 13:07:00|2900.42|2900.42|2900.49|2900.49|2900.64|2900.64|2900.42|2900.42|0
1656421630000|2022-06-28 13:07:10|2900.8|2900.8|2900.8|2900.8|2900.8|2900.8|2900.8|2900.8|0
1656421640000|2022-06-28 13:07:20|2900.88|2900.88|2900.67|2900.67|2900.88|2900.88|2900.67|2900.67|0
1656421650000|2022-06-28 13:07:30|2900.88|2900.88|2900.88|2900.88|2900.88|2900.88|2900.88|2900.88|0
1656421660000|2022-06-28 13:07:40|2900.92|2900.92|2900.92|2900.92|2900.92|2900.92|2900.92|2900.92|0
1656421680000|2022-06-28 13:08:00|2901.23|2901.23|2901.56|2901.56|2901.7|2901.7|2901.08|2901.08|0
1656421690000|2022-06-28 13:08:10|2901.36|2901.36|2901.14|2901.14|2901.36|2901.36|2901.14|2901.14|0
1656421700000|2022-06-28 13:08:20|2901.21|2901.21|2900.13|2900.13|2901.41|2901.41|2899.92|2899.92|0
1656421710000|2022-06-28 13:08:30|2899.92|2899.92|2900.13|2900.13|2900.13|2900.13|2899.72|2899.72|0
1656421720000|2022-06-28 13:08:40|2900.21|2900.21|2900.52|2900.52|2900.52|2900.52|2900.21|2900.21|0
1656421730000|2022-06-28 13:08:50|2900.59|2900.59|2900.59|2900.59|2900.59|2900.59|2900.59|2900.59|0
1656421740000|2022-06-28 13:09:00|2900.49|2900.49|2900.49|2900.49|2900.8|2900.8|2900.49|2900.49|0
1656421760000|2022-06-28 13:09:20|2900.8|2900.8|2900.97|2900.97|2900.97|2900.97|2900.8|2900.8|0
1656421770000|2022-06-28 13:09:30|2900.82|2900.82|2900.97|2900.97|2900.97|2900.97|2900.82|2900.82|0
1656421780000|2022-06-28 13:09:40|2901.07|2901.07|2900.68|2900.68|2901.07|2901.07|2900.68|2900.68|0
1656421790000|2022-06-28 13:09:50|2900.59|2900.59|2900.95|2900.95|2900.95|2900.95|2900.47|2900.47|0
1656421800000|2022-06-28 13:10:00|2901.06|2901.06|2901.16|2901.16|2901.16|2901.16|2901.06|2901.06|0
1656421810000|2022-06-28 13:10:10|2901.09|2901.09|2901.09|2901.09|2901.09|2901.09|2901.09|2901.09|0
1656421820000|2022-06-28 13:10:20|2901.16|2901.16|2901.12|2901.12|2901.16|2901.16|2900.91|2900.91|0
1656421830000|2022-06-28 13:10:30|2901.06|2901.06|2900.82|2900.82|2901.06|2901.06|2900.75|2900.75|0
1656421840000|2022-06-28 13:10:40|2900.61|2900.61|2900.82|2900.82|2900.82|2900.82|2900.61|2900.61|0
1656421850000|2022-06-28 13:10:50|2900.93|2900.93|2900.93|2900.93|2900.93|2900.93|2900.93|2900.93|0
1656421870000|2022-06-28 13:11:10|2900.62|2900.62|2900.47|2900.47|2900.62|2900.62|2900.47|2900.47|0
1656421880000|2022-06-28 13:11:20|2900.37|2900.37|2900.37|2900.37|2900.37|2900.37|2900.37|2900.37|0
1656421890000|2022-06-28 13:11:30|2900.51|2900.51|2900.51|2900.51|2900.51|2900.51|2900.51|2900.51|0
1656421900000|2022-06-28 13:11:40|2900.62|2900.62|2900.57|2900.57|2900.62|2900.62|2900.57|2900.57|0
1656421910000|2022-06-28 13:11:50|2900.5|2900.5|2900.35|2900.35|2900.5|2900.5|2900.35|2900.35|0
1656421930000|2022-06-28 13:12:10|2900.27|2900.27|2900.27|2900.27|2900.27|2900.27|2900.27|2900.27|0
1656421950000|2022-06-28 13:12:30|2900.25|2900.25|2900.29|2900.29|2900.29|2900.29|2900.25|2900.25|0
1656421980000|2022-06-28 13:13:00|2900.19|2900.19|2900.19|2900.19|2900.19|2900.19|2900.19|2900.19|0
1656421990000|2022-06-28 13:13:10|2900.29|2900.29|2900.29|2900.29|2900.29|2900.29|2900.29|2900.29|0
1656422040000|2022-06-28 13:14:00|2900.2|2900.2|2900.2|2900.2|2900.2|2900.2|2900.2|2900.2|0
1656422050000|2022-06-28 13:14:10|2900.29|2900.29|2900.22|2900.22|2900.29|2900.29|2900.12|2900.12|0
1656422070000|2022-06-28 13:14:30|2900.24|2900.24|2900.16|2900.16|2900.24|2900.24|2900.16|2900.16|0
1656422080000|2022-06-28 13:14:40|2899.99|2899.99|2900.32|2900.32|2900.32|2900.32|2899.99|2899.99|0
1656422090000|2022-06-28 13:14:50|2900.36|2900.36|2900.45|2900.45|2900.45|2900.45|2900.36|2900.36|0
1656422100000|2022-06-28 13:15:00|2900.27|2900.27|2900.2|2900.2|2900.27|2900.27|2900.2|2900.2|0
1656422130000|2022-06-28 13:15:30|2900.24|2900.24|2900.33|2900.33|2900.33|2900.33|2900.24|2900.24|0
1656422140000|2022-06-28 13:15:40|2900.4|2900.4|2900.4|2900.4|2900.4|2900.4|2900.4|2900.4|0
1656422150000|2022-06-28 13:15:50|2900.37|2900.37|2900.31|2900.31|2900.37|2900.37|2900.31|2900.31|0
1656422160000|2022-06-28 13:16:00|2900.25|2900.25|2900.25|2900.25|2900.25|2900.25|2900.25|2900.25|0
1656422170000|2022-06-28 13:16:10|2900.2|2900.2|2900.2|2900.2|2900.2|2900.2|2900.2|2900.2|0
1656422180000|2022-06-28 13:16:20|2900.36|2900.36|2900.2|2900.2|2900.36|2900.36|2900.2|2900.2|0
1656422190000|2022-06-28 13:16:30|2900.36|2900.36|2900.64|2900.64|2900.64|2900.64|2900.36|2900.36|0
1656422200000|2022-06-28 13:16:40|2900.67|2900.67|2900.64|2900.64|2900.67|2900.67|2900.64|2900.64|0
1656422220000|2022-06-28 13:17:00|2900.55|2900.55|2900.55|2900.55|2900.55|2900.55|2900.55|2900.55|0
1656422260000|2022-06-28 13:17:40|2900.49|2900.49|2900.49|2900.49|2900.49|2900.49|2900.49|2900.49|0
1656422270000|2022-06-28 13:17:50|2900.42|2900.42|2901.19|2901.19|2901.19|2901.19|2900.42|2900.42|0
1656422280000|2022-06-28 13:18:00|2900.97|2900.97|2901.1|2901.1|2901.19|2901.19|2900.95|2900.95|0
1656422300000|2022-06-28 13:18:20|2901.03|2901.03|2901.03|2901.03|2901.03|2901.03|2901.03|2901.03|0
1656422310000|2022-06-28 13:18:30|2901.12|2901.12|2901.27|2901.27|2901.27|2901.27|2901.12|2901.12|0
1656422320000|2022-06-28 13:18:40|2901.35|2901.35|2901.61|2901.61|2901.66|2901.66|2901.35|2901.35|0
1656422330000|2022-06-28 13:18:50|2901.51|2901.51|2901.51|2901.51|2901.51|2901.51|2901.51|2901.51|0
1656422340000|2022-06-28 13:19:00|2901.36|2901.36|2901.36|2901.36|2901.36|2901.36|2901.36|2901.36|0
1656422350000|2022-06-28 13:19:10|2901.26|2901.26|2901.26|2901.26|2901.26|2901.26|2901.26|2901.26|0
1656422370000|2022-06-28 13:19:30|2901.36|2901.36|2901.25|2901.25|2901.36|2901.36|2901.17|2901.17|0
1656422380000|2022-06-28 13:19:40|2901.4|2901.4|2901.24|2901.24|2901.4|2901.4|2901.24|2901.24|0
1656422390000|2022-06-28 13:19:50|2901.34|2901.34|2901.34|2901.34|2901.34|2901.34|2901.34|2901.34|0
1656422400000|2022-06-28 13:20:00|2901.65|2901.65|2901.71|2901.71|2901.71|2901.71|2901.65|2901.65|0
1656422410000|2022-06-28 13:20:10|2901.78|2901.78|2901.84|2901.84|2901.84|2901.84|2901.78|2901.78|0
1656422420000|2022-06-28 13:20:20|2901.98|2901.98|2901.74|2901.74|2902.15|2902.15|2901.74|2901.74|0
1656422450000|2022-06-28 13:20:50|2901.57|2901.57|2901.74|2901.74|2901.74|2901.74|2901.57|2901.57|0
1656422460000|2022-06-28 13:21:00|2901.81|2901.81|2901.74|2901.74|2901.81|2901.81|2901.74|2901.74|0
1656422500000|2022-06-28 13:21:40|2901.91|2901.91|2901.83|2901.83|2901.91|2901.91|2901.83|2901.83|0
1656422510000|2022-06-28 13:21:50|2901.76|2901.76|2901.67|2901.67|2901.76|2901.76|2901.67|2901.67|0
1656422520000|2022-06-28 13:22:00|2901.75|2901.75|2902.28|2902.28|2902.28|2902.28|2901.75|2901.75|0
1656422530000|2022-06-28 13:22:10|2902|2902|2902.11|2902.11|2902.11|2902.11|2902|2902|0
1656422560000|2022-06-28 13:22:40|2902.02|2902.02|2902.2|2902.2|2902.2|2902.2|2902.02|2902.02|0
1656422570000|2022-06-28 13:22:50|2902.1|2902.1|2902.2|2902.2|2902.2|2902.2|2902.1|2902.1|0
1656422580000|2022-06-28 13:23:00|2902.29|2902.29|2902.44|2902.44|2902.44|2902.44|2902.29|2902.29|0
1656422590000|2022-06-28 13:23:10|2902.54|2902.54|2902.39|2902.39|2902.54|2902.54|2902.35|2902.35|0
1656422620000|2022-06-28 13:23:40|2902.51|2902.51|2903.13|2903.13|2903.13|2903.13|2902.51|2902.51|0
1656422630000|2022-06-28 13:23:50|2903.24|2903.24|2903.02|2903.02|2903.24|2903.24|2902.87|2902.87|0
1656422650000|2022-06-28 13:24:10|2902.68|2902.68|2902.94|2902.94|2902.94|2902.94|2902.68|2902.68|0
1656422660000|2022-06-28 13:24:20|2902.54|2902.54|2902.46|2902.46|2902.54|2902.54|2902.46|2902.46|0
1656422670000|2022-06-28 13:24:30|2902.48|2902.48|2902.39|2902.39|2902.48|2902.48|2902.39|2902.39|0
1656422690000|2022-06-28 13:24:50|2902.54|2902.54|2902.54|2902.54|2902.54|2902.54|2902.54|2902.54|0
1656422710000|2022-06-28 13:25:10|2902.73|2902.73|2902.57|2902.57|2902.73|2902.73|2902.57|2902.57|0
1656422730000|2022-06-28 13:25:30|2902.26|2902.26|2902.06|2902.06|2902.26|2902.26|2902.06|2902.06|0
1656422750000|2022-06-28 13:25:50|2901.89|2901.89|2901.82|2901.82|2901.89|2901.89|2901.82|2901.82|0
1656422760000|2022-06-28 13:26:00|2901.72|2901.72|2901.1|2901.1|2901.82|2901.82|2901.1|2901.1|0
1656422770000|2022-06-28 13:26:10|2901.03|2901.03|2901.03|2901.03|2901.03|2901.03|2901.03|2901.03|0
1656422780000|2022-06-28 13:26:20|2900.94|2900.94|2900.79|2900.79|2900.94|2900.94|2900.79|2900.79|0
1656422790000|2022-06-28 13:26:30|2901.01|2901.01|2900.79|2900.79|2901.01|2901.01|2900.79|2900.79|0
1656422810000|2022-06-28 13:26:50|2900.72|2900.72|2901.04|2901.04|2901.04|2901.04|2900.72|2900.72|0
1656422820000|2022-06-28 13:27:00|2901.11|2901.11|2901.11|2901.11|2901.43|2901.43|2901.11|2901.11|0
1656422840000|2022-06-28 13:27:20|2901.23|2901.23|2901.23|2901.23|2901.23|2901.23|2901.23|2901.23|0
1656422850000|2022-06-28 13:27:30|2901.13|2901.13|2901.01|2901.01|2901.13|2901.13|2901.01|2901.01|0
1656422860000|2022-06-28 13:27:40|2900.83|2900.83|2900.92|2900.92|2900.92|2900.92|2900.83|2900.83|0
1656422870000|2022-06-28 13:27:50|2900.85|2900.85|2900.81|2900.81|2900.85|2900.85|2900.77|2900.77|0
1656422880000|2022-06-28 13:28:00|2901|2901|2901|2901|2901|2901|2901|2901|0
1656422890000|2022-06-28 13:28:10|2900.93|2900.93|2900.69|2900.69|2900.93|2900.93|2900.62|2900.62|0
1656422900000|2022-06-28 13:28:20|2900.53|2900.53|2900.53|2900.53|2900.53|2900.53|2900.53|2900.53|0
1656422910000|2022-06-28 13:28:30|2900.57|2900.57|2900.57|2900.57|2900.57|2900.57|2900.57|2900.57|0
1656422920000|2022-06-28 13:28:40|2900.24|2900.24|2900.41|2900.41|2900.57|2900.57|2900.24|2900.24|0
1656422930000|2022-06-28 13:28:50|2900.57|2900.57|2900.57|2900.57|2900.57|2900.57|2900.57|2900.57|0
1656422940000|2022-06-28 13:29:00|2900.26|2900.26|2900.47|2900.47|2900.47|2900.47|2900.26|2900.26|0
1656422950000|2022-06-28 13:29:10|2900.38|2900.38|2900.55|2900.55|2900.55|2900.55|2900.38|2900.38|0
1656422960000|2022-06-28 13:29:20|2900.63|2900.63|2900.71|2900.71|2900.94|2900.94|2900.63|2900.63|0
1656422970000|2022-06-28 13:29:30|2900.59|2900.59|2900.59|2900.59|2900.59|2900.59|2900.59|2900.59|0
1656422990000|2022-06-28 13:29:50|2900.54|2900.54|2900.68|2900.68|2900.88|2900.88|2900.44|2900.44|0
1656423000000|2022-06-28 13:30:00|2900.52|2900.52|2899.8|2899.8|2900.72|2900.72|2899.8|2899.8|0
1656423010000|2022-06-28 13:30:10|2899.9|2899.9|2900.09|2900.09|2900.19|2900.19|2899.69|2899.69|0
1656423020000|2022-06-28 13:30:20|2900.19|2900.19|2900.3|2900.3|2900.37|2900.37|2900.14|2900.14|0
1656423030000|2022-06-28 13:30:30|2900.22|2900.22|2899.91|2899.91|2900.37|2900.37|2899.91|2899.91|0
1656423040000|2022-06-28 13:30:40|2899.7|2899.7|2900.06|2900.06|2900.06|2900.06|2899.7|2899.7|0
1656423050000|2022-06-28 13:30:50|2900.16|2900.16|2900.21|2900.21|2900.23|2900.23|2900.16|2900.16|0
1656423060000|2022-06-28 13:31:00|2900.06|2900.06|2899.51|2899.51|2900.06|2900.06|2899.33|2899.33|0
1656423070000|2022-06-28 13:31:10|2899.36|2899.36|2899.83|2899.83|2899.83|2899.83|2899.36|2899.36|0
1656423080000|2022-06-28 13:31:20|2899.92|2899.92|2899.83|2899.83|2899.92|2899.92|2899.83|2899.83|0
1656423090000|2022-06-28 13:31:30|2899.68|2899.68|2899.75|2899.75|2899.75|2899.75|2899.68|2899.68|0
1656423120000|2022-06-28 13:32:00|2901|2901|2901.7|2901.7|2901.77|2901.77|2900.83|2900.83|0
1656423130000|2022-06-28 13:32:10|2901.84|2901.84|2902|2902|2902|2902|2901.84|2901.84|0
1656423150000|2022-06-28 13:32:30|2902.2|2902.2|2901.74|2901.74|2902.2|2902.2|2901.74|2901.74|0
1656423160000|2022-06-28 13:32:40|2901.78|2901.78|2901.78|2901.78|2901.78|2901.78|2901.78|2901.78|0
1656423170000|2022-06-28 13:32:50|2901.97|2901.97|2903.34|2903.34|2903.38|2903.38|2901.97|2901.97|0
1656423180000|2022-06-28 13:33:00|2903.15|2903.15|2903.54|2903.54|2903.54|2903.54|2903|2903|0
1656423190000|2022-06-28 13:33:10|2903.45|2903.45|2904.72|2904.72|2904.72|2904.72|2903.45|2903.45|0
1656423200000|2022-06-28 13:33:20|2904.63|2904.63|2905.05|2905.05|2905.14|2905.14|2904.63|2904.63|0
1656423210000|2022-06-28 13:33:30|2904.95|2904.95|2905.12|2905.12|2905.12|2905.12|2904.95|2904.95|0
1656423220000|2022-06-28 13:33:40|2905.23|2905.23|2905.21|2905.21|2905.23|2905.23|2905.06|2905.06|0
1656423230000|2022-06-28 13:33:50|2905.3|2905.3|2905.22|2905.22|2905.37|2905.37|2905.22|2905.22|0
1656423240000|2022-06-28 13:34:00|2905.14|2905.14|2905.14|2905.14|2905.14|2905.14|2905.14|2905.14|0
1656423250000|2022-06-28 13:34:10|2905.34|2905.34|2904.99|2904.99|2905.34|2905.34|2904.99|2904.99|0
1656423260000|2022-06-28 13:34:20|2904.84|2904.84|2905.28|2905.28|2905.28|2905.28|2904.84|2904.84|0
1656423290000|2022-06-28 13:34:50|2905.21|2905.21|2905.14|2905.14|2905.21|2905.21|2904.89|2904.89|0
1656423300000|2022-06-28 13:35:00|2905.28|2905.28|2905.35|2905.35|2905.35|2905.35|2905.28|2905.28|0
1656423310000|2022-06-28 13:35:10|2905.31|2905.31|2905.28|2905.28|2905.31|2905.31|2905.28|2905.28|0
1656423320000|2022-06-28 13:35:20|2905.16|2905.16|2905.1|2905.1|2905.26|2905.26|2905.07|2905.07|0
1656423330000|2022-06-28 13:35:30|2905.2|2905.2|2905.2|2905.2|2905.2|2905.2|2905.2|2905.2|0
1656423340000|2022-06-28 13:35:40|2905.51|2905.51|2905.72|2905.72|2905.72|2905.72|2905.51|2905.51|0
1656423350000|2022-06-28 13:35:50|2905.61|2905.61|2905.71|2905.71|2905.71|2905.71|2905.61|2905.61|0
1656423360000|2022-06-28 13:36:00|2905.87|2905.87|2905.31|2905.31|2906.19|2906.19|2905.31|2905.31|0
1656423380000|2022-06-28 13:36:20|2905.14|2905.14|2905.07|2905.07|2905.14|2905.14|2904.86|2904.86|0
1656423390000|2022-06-28 13:36:30|2905.17|2905.17|2905.17|2905.17|2905.17|2905.17|2905.17|2905.17|0
1656423410000|2022-06-28 13:36:50|2904.64|2904.64|2904.47|2904.47|2904.64|2904.64|2904.47|2904.47|0
1656423420000|2022-06-28 13:37:00|2904.78|2904.78|2904.85|2904.85|2904.85|2904.85|2904.78|2904.78|0
1656423430000|2022-06-28 13:37:10|2904.97|2904.97|2904.8|2904.8|2904.97|2904.97|2904.76|2904.76|0
1656423440000|2022-06-28 13:37:20|2904.91|2904.91|2904.92|2904.92|2904.98|2904.98|2904.76|2904.76|0
1656423460000|2022-06-28 13:37:40|2904.85|2904.85|2904.53|2904.53|2904.85|2904.85|2904.53|2904.53|0
1656423470000|2022-06-28 13:37:50|2904.62|2904.62|2904.62|2904.62|2904.62|2904.62|2904.62|2904.62|0
1656423480000|2022-06-28 13:38:00|2904.7|2904.7|2905.61|2905.61|2905.61|2905.61|2904.7|2904.7|0
1656423500000|2022-06-28 13:38:20|2905.52|2905.52|2905.58|2905.58|2905.65|2905.65|2905.43|2905.43|0
1656423520000|2022-06-28 13:38:40|2905.5|2905.5|2905.56|2905.56|2905.56|2905.56|2905.43|2905.43|0
1656423540000|2022-06-28 13:39:00|2905.58|2905.58|2906.99|2906.99|2906.99|2906.99|2905.58|2905.58|0
1656423550000|2022-06-28 13:39:10|2906.9|2906.9|2906.9|2906.9|2906.9|2906.9|2906.9|2906.9|0
1656423560000|2022-06-28 13:39:20|2907.02|2907.02|2907.02|2907.02|2907.02|2907.02|2907.02|2907.02|0
1656423600000|2022-06-28 13:40:00|2906.79|2906.79|2906.96|2906.96|2906.96|2906.96|2906.79|2906.79|0
1656423610000|2022-06-28 13:40:10|2906.86|2906.86|2906.96|2906.96|2906.96|2906.96|2906.86|2906.86|0
1656423620000|2022-06-28 13:40:20|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|0
1656423630000|2022-06-28 13:40:30|2906.77|2906.77|2906.77|2906.77|2906.77|2906.77|2906.67|2906.67|0
1656423660000|2022-06-28 13:41:00|2906.87|2906.87|2906.79|2906.79|2906.87|2906.87|2906.79|2906.79|0
1656423670000|2022-06-28 13:41:10|2906.99|2906.99|2906.99|2906.99|2906.99|2906.99|2906.99|2906.99|0
1656423680000|2022-06-28 13:41:20|2907.02|2907.02|2907.02|2907.02|2907.02|2907.02|2907.02|2907.02|0
1656423690000|2022-06-28 13:41:30|2906.81|2906.81|2907.02|2907.02|2907.02|2907.02|2906.81|2906.81|0
1656423700000|2022-06-28 13:41:40|2906.96|2906.96|2907.14|2907.14|2907.14|2907.14|2906.96|2906.96|0
1656423710000|2022-06-28 13:41:50|2907.36|2907.36|2907.36|2907.36|2907.36|2907.36|2907.29|2907.29|0
1656423730000|2022-06-28 13:42:10|2908.04|2908.04|2909.32|2909.32|2909.32|2909.32|2908.04|2908.04|0
1656423740000|2022-06-28 13:42:20|2909.63|2909.63|2911.67|2911.67|2911.86|2911.86|2909.63|2909.63|0
1656423750000|2022-06-28 13:42:30|2911.71|2911.71|2911.78|2911.78|2911.9|2911.9|2911.6|2911.6|0
1656423760000|2022-06-28 13:42:40|2911.86|2911.86|2911.54|2911.54|2911.86|2911.86|2911.39|2911.39|0
1656423790000|2022-06-28 13:43:10|2911.43|2911.43|2910.27|2910.27|2911.43|2911.43|2910.27|2910.27|0
1656423800000|2022-06-28 13:43:20|2910.12|2910.12|2909.88|2909.88|2910.33|2910.33|2909.73|2909.73|0
1656423820000|2022-06-28 13:43:40|2909.81|2909.81|2909.71|2909.71|2909.81|2909.81|2909.71|2909.71|0
1656423830000|2022-06-28 13:43:50|2909.67|2909.67|2909.5|2909.5|2909.67|2909.67|2909.5|2909.5|0
1656423840000|2022-06-28 13:44:00|2909.67|2909.67|2909.43|2909.43|2909.85|2909.85|2909.43|2909.43|0
1656423850000|2022-06-28 13:44:10|2909.23|2909.23|2908.61|2908.61|2909.23|2909.23|2908.54|2908.54|0
1656423870000|2022-06-28 13:44:30|2908.44|2908.44|2908.61|2908.61|2908.61|2908.61|2908.44|2908.44|0
1656423880000|2022-06-28 13:44:40|2908.52|2908.52|2908.48|2908.48|2908.52|2908.52|2908.48|2908.48|0
1656423890000|2022-06-28 13:44:50|2908.39|2908.39|2908.48|2908.48|2908.48|2908.48|2908.39|2908.39|0
1656423900000|2022-06-28 13:45:00|2908.31|2908.31|2908.39|2908.39|2908.39|2908.39|2908.31|2908.31|0
1656423910000|2022-06-28 13:45:10|2908.5|2908.5|2908.71|2908.71|2908.71|2908.71|2908.5|2908.5|0
1656423920000|2022-06-28 13:45:20|2908.57|2908.57|2908.17|2908.17|2908.57|2908.57|2908.11|2908.11|0
1656423930000|2022-06-28 13:45:30|2908.21|2908.21|2908.26|2908.26|2908.26|2908.26|2908.21|2908.21|0
1656423950000|2022-06-28 13:45:50|2908.16|2908.16|2908.16|2908.16|2908.16|2908.16|2908.16|2908.16|0
1656423960000|2022-06-28 13:46:00|2908.12|2908.12|2908.12|2908.12|2908.12|2908.12|2908.12|2908.12|0
1656423970000|2022-06-28 13:46:10|2908.08|2908.08|2908.08|2908.08|2908.08|2908.08|2908.08|2908.08|0
1656423980000|2022-06-28 13:46:20|2908.24|2908.24|2907.92|2907.92|2908.24|2908.24|2907.92|2907.92|0
1656423990000|2022-06-28 13:46:30|2908.01|2908.01|2908.08|2908.08|2908.08|2908.08|2907.93|2907.93|0
1656424000000|2022-06-28 13:46:40|2908.18|2908.18|2908.29|2908.29|2908.29|2908.29|2908.18|2908.18|0
1656424020000|2022-06-28 13:47:00|2908.11|2908.11|2907.58|2907.58|2908.2|2908.2|2907.58|2907.58|0
1656424030000|2022-06-28 13:47:10|2907.5|2907.5|2907.58|2907.58|2907.58|2907.58|2907.5|2907.5|0
1656424040000|2022-06-28 13:47:20|2906.45|2906.45|2906.48|2906.48|2906.55|2906.55|2906.24|2906.24|0
1656424080000|2022-06-28 13:48:00|2906.77|2906.77|2906.77|2906.77|2906.77|2906.77|2906.77|2906.77|0
1656424100000|2022-06-28 13:48:20|2906.56|2906.56|2906.77|2906.77|2906.77|2906.77|2906.56|2906.56|0
1656424110000|2022-06-28 13:48:30|2906.46|2906.46|2905.99|2905.99|2906.46|2906.46|2905.99|2905.99|0
1656424130000|2022-06-28 13:48:50|2905.78|2905.78|2906.17|2906.17|2906.17|2906.17|2905.72|2905.72|0
1656424140000|2022-06-28 13:49:00|2906.08|2906.08|2906.18|2906.18|2906.18|2906.18|2906|2906|0
1656424160000|2022-06-28 13:49:20|2906.03|2906.03|2906.22|2906.22|2906.22|2906.22|2906.03|2906.03|0
1656424170000|2022-06-28 13:49:30|2906.53|2906.53|2906.53|2906.53|2906.53|2906.53|2906.38|2906.38|0
1656424190000|2022-06-28 13:49:50|2906.43|2906.43|2907.79|2907.79|2907.79|2907.79|2906.39|2906.39|0
1656424200000|2022-06-28 13:50:00|2907.62|2907.62|2908.1|2908.1|2908.1|2908.1|2907.62|2907.62|0
1656424210000|2022-06-28 13:50:10|2907.96|2907.96|2908.73|2908.73|2908.89|2908.89|2907.96|2907.96|0
1656424220000|2022-06-28 13:50:20|2908.63|2908.63|2908.7|2908.7|2908.7|2908.7|2908.63|2908.63|0
1656424230000|2022-06-28 13:50:30|2908.78|2908.78|2908.78|2908.78|2908.78|2908.78|2908.78|2908.78|0
1656424240000|2022-06-28 13:50:40|2908.47|2908.47|2908.36|2908.36|2908.47|2908.47|2908.3|2908.3|0
1656424260000|2022-06-28 13:51:00|2908.45|2908.45|2908.63|2908.63|2908.63|2908.63|2908.36|2908.36|0
1656424270000|2022-06-28 13:51:10|2908.67|2908.67|2908.52|2908.52|2908.67|2908.67|2908.52|2908.52|0
1656424280000|2022-06-28 13:51:20|2908.56|2908.56|2908.56|2908.56|2908.56|2908.56|2908.56|2908.56|0
1656424300000|2022-06-28 13:51:40|2908.48|2908.48|2909.02|2909.02|2909.11|2909.11|2908.48|2908.48|0
1656424310000|2022-06-28 13:51:50|2908.94|2908.94|2909.3|2909.3|2909.3|2909.3|2908.94|2908.94|0
1656424320000|2022-06-28 13:52:00|2909.62|2909.62|2909.62|2909.62|2909.62|2909.62|2909.62|2909.62|0
1656424330000|2022-06-28 13:52:10|2909.47|2909.47|2909.93|2909.93|2909.93|2909.93|2909.47|2909.47|0
1656424350000|2022-06-28 13:52:30|2909.71|2909.71|2909.82|2909.82|2909.82|2909.82|2909.71|2909.71|0
1656424360000|2022-06-28 13:52:40|2909.73|2909.73|2909.73|2909.73|2909.73|2909.73|2909.73|2909.73|0
1656424400000|2022-06-28 13:53:20|2910.04|2910.04|2910.04|2910.04|2910.35|2910.35|2910.04|2910.04|0
1656424440000|2022-06-28 13:54:00|2910.23|2910.23|2910.02|2910.02|2910.23|2910.23|2910.02|2910.02|0
1656424460000|2022-06-28 13:54:20|2909.94|2909.94|2909.94|2909.94|2909.94|2909.94|2909.94|2909.94|0
1656424470000|2022-06-28 13:54:30|2910.23|2910.23|2910.3|2910.3|2910.62|2910.62|2910.23|2910.23|0
1656424480000|2022-06-28 13:54:40|2910.61|2910.61|2910.61|2910.61|2910.61|2910.61|2910.61|2910.61|0
1656424490000|2022-06-28 13:54:50|2910.51|2910.51|2910.51|2910.51|2910.51|2910.51|2910.51|2910.51|0
1656424500000|2022-06-28 13:55:00|2910.71|2910.71|2910.84|2910.84|2910.84|2910.84|2910.71|2910.71|0
1656424510000|2022-06-28 13:55:10|2911.03|2911.03|2911.88|2911.88|2911.88|2911.88|2911.03|2911.03|0
1656424520000|2022-06-28 13:55:20|2911.79|2911.79|2911.84|2911.84|2911.84|2911.84|2911.74|2911.74|0
1656424530000|2022-06-28 13:55:30|2912.15|2912.15|2912.15|2912.15|2912.15|2912.15|2912.04|2912.04|0
1656424540000|2022-06-28 13:55:40|2912.34|2912.34|2912|2912|2912.34|2912.34|2911.51|2911.51|0
1656424550000|2022-06-28 13:55:50|2912.3|2912.3|2912.3|2912.3|2912.3|2912.3|2912.3|2912.3|0
1656424560000|2022-06-28 13:56:00|2912.25|2912.25|2912.42|2912.42|2912.42|2912.42|2912.25|2912.25|0
1656424570000|2022-06-28 13:56:10|2912.24|2912.24|2912.23|2912.23|2912.33|2912.33|2911.97|2911.97|0
1656424580000|2022-06-28 13:56:20|2912.44|2912.44|2912.44|2912.44|2912.44|2912.44|2912.44|2912.44|0
1656424600000|2022-06-28 13:56:40|2912.61|2912.61|2912.45|2912.45|2912.65|2912.65|2912.45|2912.45|0
1656424610000|2022-06-28 13:56:50|2912.62|2912.62|2912.55|2912.55|2912.62|2912.62|2912.55|2912.55|0
1656424620000|2022-06-28 13:57:00|2912.46|2912.46|2912.29|2912.29|2912.46|2912.46|2912.29|2912.29|0
1656424630000|2022-06-28 13:57:10|2912.46|2912.46|2912.55|2912.55|2912.55|2912.55|2912.46|2912.46|0
1656424650000|2022-06-28 13:57:30|2912.46|2912.46|2912.46|2912.46|2912.46|2912.46|2912.46|2912.46|0
1656424680000|2022-06-28 13:58:00|2912.24|2912.24|2912.24|2912.24|2912.24|2912.24|2912.24|2912.24|0
1656424710000|2022-06-28 13:58:30|2911.84|2911.84|2911.84|2911.84|2911.84|2911.84|2911.84|2911.84|0
1656424720000|2022-06-28 13:58:40|2911.69|2911.69|2910.32|2910.32|2911.69|2911.69|2910.3|2910.3|0
1656424730000|2022-06-28 13:58:50|2910.24|2910.24|2910.54|2910.54|2910.54|2910.54|2910.24|2910.24|0
1656424740000|2022-06-28 13:59:00|2910.45|2910.45|2910.45|2910.45|2910.54|2910.54|2910.45|2910.45|0
1656424750000|2022-06-28 13:59:10|2910.61|2910.61|2910.78|2910.78|2910.78|2910.78|2910.61|2910.61|0
1656424760000|2022-06-28 13:59:20|2910.68|2910.68|2910.68|2910.68|2910.68|2910.68|2910.68|2910.68|0
1656424790000|2022-06-28 13:59:50|2910.87|2910.87|2910.97|2910.97|2911.07|2911.07|2910.87|2910.87|0
1656424800000|2022-06-28 14:00:00|2910.56|2910.56|2910.37|2910.37|2910.73|2910.73|2910.2|2910.2|0
1656424810000|2022-06-28 14:00:10|2910.29|2910.29|2910.77|2910.77|2910.81|2910.81|2910.29|2910.29|0
1656424830000|2022-06-28 14:00:30|2911.05|2911.05|2911.05|2911.05|2911.05|2911.05|2911.05|2911.05|0
1656424840000|2022-06-28 14:00:40|2911.15|2911.15|2911.33|2911.33|2911.33|2911.33|2911.15|2911.15|0
1656424850000|2022-06-28 14:00:50|2911.24|2911.24|2911.24|2911.24|2911.24|2911.24|2911.24|2911.24|0
1656424860000|2022-06-28 14:01:00|2910.93|2910.93|2911.02|2911.02|2911.12|2911.12|2910.93|2910.93|0
1656424870000|2022-06-28 14:01:10|2910.95|2910.95|2910.95|2910.95|2910.95|2910.95|2910.95|2910.95|0
1656424910000|2022-06-28 14:01:50|2910.74|2910.74|2910.74|2910.74|2910.74|2910.74|2910.64|2910.64|0
1656424920000|2022-06-28 14:02:00|2910.63|2910.63|2911.52|2911.52|2911.59|2911.59|2910.63|2910.63|0
1656424930000|2022-06-28 14:02:10|2911.59|2911.59|2911.5|2911.5|2911.59|2911.59|2911.5|2911.5|0
1656424940000|2022-06-28 14:02:20|2911.42|2911.42|2911.15|2911.15|2911.42|2911.42|2911.15|2911.15|0
1656424960000|2022-06-28 14:02:40|2910.91|2910.91|2910.29|2910.29|2910.91|2910.91|2909.97|2909.97|0
1656424980000|2022-06-28 14:03:00|2909.97|2909.97|2909.29|2909.29|2909.97|2909.97|2909.29|2909.29|0
1656424990000|2022-06-28 14:03:10|2909.18|2909.18|2909.07|2909.07|2909.21|2909.21|2909.07|2909.07|0
1656425000000|2022-06-28 14:03:20|2908.97|2908.97|2909.18|2909.18|2909.18|2909.18|2908.97|2908.97|0
1656425010000|2022-06-28 14:03:30|2908.87|2908.87|2908.87|2908.87|2908.87|2908.87|2908.77|2908.77|0
1656425020000|2022-06-28 14:03:40|2908.65|2908.65|2907.37|2907.37|2908.8|2908.8|2907.21|2907.21|0
1656425030000|2022-06-28 14:03:50|2907.31|2907.31|2907.62|2907.62|2907.79|2907.79|2907.31|2907.31|0
1656425040000|2022-06-28 14:04:00|2907.96|2907.96|2907.96|2907.96|2907.96|2907.96|2907.96|2907.96|0
1656425050000|2022-06-28 14:04:10|2908|2908|2907.79|2907.79|2908.21|2908.21|2907.37|2907.37|0
1656425060000|2022-06-28 14:04:20|2907.87|2907.87|2908.14|2908.14|2908.14|2908.14|2907.87|2907.87|0
1656425070000|2022-06-28 14:04:30|2908.07|2908.07|2907.76|2907.76|2908.07|2908.07|2907.76|2907.76|0
1656425080000|2022-06-28 14:04:40|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|0
1656425090000|2022-06-28 14:04:50|2907.7|2907.7|2907.85|2907.85|2907.85|2907.85|2907.7|2907.7|0
1656425100000|2022-06-28 14:05:00|2907.76|2907.76|2907.76|2907.76|2907.76|2907.76|2907.76|2907.76|0
1656425110000|2022-06-28 14:05:10|2907.85|2907.85|2907.75|2907.75|2907.85|2907.85|2907.6|2907.6|0
1656425120000|2022-06-28 14:05:20|2907.44|2907.44|2907.44|2907.44|2907.44|2907.44|2907.44|2907.44|0
1656425130000|2022-06-28 14:05:30|2907.12|2907.12|2907.41|2907.41|2907.44|2907.44|2907.12|2907.12|0
1656425140000|2022-06-28 14:05:40|2907.34|2907.34|2907.12|2907.12|2907.34|2907.34|2907.12|2907.12|0
1656425150000|2022-06-28 14:05:50|2907.04|2907.04|2907.04|2907.04|2907.04|2907.04|2907.04|2907.04|0
1656425160000|2022-06-28 14:06:00|2906.96|2906.96|2907.04|2907.04|2907.04|2907.04|2906.96|2906.96|0
1656425170000|2022-06-28 14:06:10|2906.83|2906.83|2907.07|2907.07|2907.07|2907.07|2906.83|2906.83|0
1656425180000|2022-06-28 14:06:20|2906.87|2906.87|2906.32|2906.32|2906.87|2906.87|2906.22|2906.22|0
1656425190000|2022-06-28 14:06:30|2906.11|2906.11|2905.58|2905.58|2906.32|2906.32|2905.58|2905.58|0
1656425200000|2022-06-28 14:06:40|2905.48|2905.48|2905.48|2905.48|2905.48|2905.48|2905.48|2905.48|0
1656425220000|2022-06-28 14:07:00|2905.29|2905.29|2905.29|2905.29|2905.29|2905.29|2905.29|2905.29|0
1656425230000|2022-06-28 14:07:10|2905.16|2905.16|2905.15|2905.15|2905.24|2905.24|2905.02|2905.02|0
1656425240000|2022-06-28 14:07:20|2905.29|2905.29|2905.29|2905.29|2905.29|2905.29|2905.29|2905.29|0
1656425270000|2022-06-28 14:07:50|2905.25|2905.25|2905.25|2905.25|2905.25|2905.25|2905.21|2905.21|0
1656425280000|2022-06-28 14:08:00|2905.17|2905.17|2905.1|2905.1|2905.17|2905.17|2905.1|2905.1|0
1656425290000|2022-06-28 14:08:10|2905.06|2905.06|2905.44|2905.44|2905.44|2905.44|2905.02|2905.02|0
1656425300000|2022-06-28 14:08:20|2905.54|2905.54|2905.8|2905.8|2905.8|2905.8|2905.44|2905.44|0
1656425310000|2022-06-28 14:08:30|2905.87|2905.87|2905.85|2905.85|2905.87|2905.87|2905.85|2905.85|0
1656425320000|2022-06-28 14:08:40|2905.78|2905.78|2905.78|2905.78|2905.78|2905.78|2905.78|2905.78|0
1656425340000|2022-06-28 14:09:00|2905.87|2905.87|2906.06|2906.06|2906.06|2906.06|2905.87|2905.87|0
1656425350000|2022-06-28 14:09:10|2906.17|2906.17|2907.28|2907.28|2907.59|2907.59|2906.17|2906.17|0
1656425360000|2022-06-28 14:09:20|2907.39|2907.39|2907.83|2907.83|2907.83|2907.83|2907.39|2907.39|0
1656425370000|2022-06-28 14:09:30|2907.79|2907.79|2908.09|2908.09|2908.09|2908.09|2907.79|2907.79|0
1656425380000|2022-06-28 14:09:40|2908.4|2908.4|2908.75|2908.75|2908.75|2908.75|2908.4|2908.4|0
1656425390000|2022-06-28 14:09:50|2908.68|2908.68|2908.92|2908.92|2908.92|2908.92|2908.68|2908.68|0
1656425400000|2022-06-28 14:10:00|2908.98|2908.98|2909.18|2909.18|2909.18|2909.18|2908.89|2908.89|0
1656425410000|2022-06-28 14:10:10|2909.37|2909.37|2909.39|2909.39|2909.39|2909.39|2909.37|2909.37|0
1656425430000|2022-06-28 14:10:30|2909.2|2909.2|2909.39|2909.39|2909.39|2909.39|2909.2|2909.2|0
1656425440000|2022-06-28 14:10:40|2909.42|2909.42|2909.74|2909.74|2909.74|2909.74|2909.42|2909.42|0
1656425450000|2022-06-28 14:10:50|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|0
1656425460000|2022-06-28 14:11:00|2910.08|2910.08|2910.93|2910.93|2910.93|2910.93|2910.08|2910.08|0
1656425470000|2022-06-28 14:11:10|2911.24|2911.24|2911.46|2911.46|2911.46|2911.46|2911.24|2911.24|0
1656425480000|2022-06-28 14:11:20|2911.61|2911.61|2911.61|2911.61|2911.61|2911.61|2911.61|2911.61|0
1656425490000|2022-06-28 14:11:30|2911.77|2911.77|2912.27|2912.27|2912.27|2912.27|2911.77|2911.77|0
1656425500000|2022-06-28 14:11:40|2912.18|2912.18|2912.18|2912.18|2912.18|2912.18|2912.18|2912.18|0
1656425510000|2022-06-28 14:11:50|2912.09|2912.09|2912.15|2912.15|2912.15|2912.15|2912.05|2912.05|0
1656425520000|2022-06-28 14:12:00|2912.46|2912.46|2912.42|2912.42|2912.46|2912.46|2912.42|2912.42|0
1656425530000|2022-06-28 14:12:10|2912.48|2912.48|2914.3|2914.3|2914.3|2914.3|2912.48|2912.48|0
1656425540000|2022-06-28 14:12:20|2914.37|2914.37|2914.42|2914.42|2914.49|2914.49|2914.37|2914.37|0
1656425550000|2022-06-28 14:12:30|2914.44|2914.44|2914.59|2914.59|2914.59|2914.59|2914.44|2914.44|0
1656425560000|2022-06-28 14:12:40|2914.47|2914.47|2914.51|2914.51|2914.51|2914.51|2914.47|2914.47|0
1656425570000|2022-06-28 14:12:50|2914.2|2914.2|2914.51|2914.51|2914.51|2914.51|2914.2|2914.2|0
1656425580000|2022-06-28 14:13:00|2914.61|2914.61|2914.98|2914.98|2914.98|2914.98|2914.61|2914.61|0
1656425590000|2022-06-28 14:13:10|2914.36|2914.36|2914.36|2914.36|2914.36|2914.36|2914.36|2914.36|0
1656425610000|2022-06-28 14:13:30|2914.45|2914.45|2914.53|2914.53|2914.53|2914.53|2914.45|2914.45|0
1656425640000|2022-06-28 14:14:00|2914.81|2914.81|2914.97|2914.97|2914.97|2914.97|2914.81|2914.81|0
1656425650000|2022-06-28 14:14:10|2914.88|2914.88|2914.63|2914.63|2914.88|2914.88|2914.38|2914.38|0
1656425670000|2022-06-28 14:14:30|2914.72|2914.72|2914.72|2914.72|2914.72|2914.72|2914.72|2914.72|0
1656425690000|2022-06-28 14:14:50|2914.84|2914.84|2915.46|2915.46|2915.46|2915.46|2914.84|2914.84|0
1656425700000|2022-06-28 14:15:00|2915.15|2915.15|2914.94|2914.94|2915.15|2915.15|2914.94|2914.94|0
1656425710000|2022-06-28 14:15:10|2914.84|2914.84|2914.84|2914.84|2914.84|2914.84|2914.84|2914.84|0
1656425720000|2022-06-28 14:15:20|2914.93|2914.93|2914.93|2914.93|2914.93|2914.93|2914.93|2914.93|0
1656425730000|2022-06-28 14:15:30|2915.04|2915.04|2915.04|2915.04|2915.04|2915.04|2915.04|2915.04|0
1656425740000|2022-06-28 14:15:40|2914.94|2914.94|2915.43|2915.43|2915.43|2915.43|2914.94|2914.94|0
1656425750000|2022-06-28 14:15:50|2915.54|2915.54|2915.45|2915.45|2915.54|2915.54|2915.36|2915.36|0
1656425760000|2022-06-28 14:16:00|2915.27|2915.27|2914.94|2914.94|2915.27|2915.27|2914.94|2914.94|0
1656425770000|2022-06-28 14:16:10|2914.88|2914.88|2914.89|2914.89|2914.99|2914.99|2914.88|2914.88|0
1656425810000|2022-06-28 14:16:50|2915.09|2915.09|2915.02|2915.02|2915.09|2915.09|2915.02|2915.02|0
1656425820000|2022-06-28 14:17:00|2914.79|2914.79|2914.56|2914.56|2914.79|2914.79|2914.56|2914.56|0
1656425830000|2022-06-28 14:17:10|2914.51|2914.51|2914.74|2914.74|2914.74|2914.74|2914.51|2914.51|0
1656425840000|2022-06-28 14:17:20|2914.66|2914.66|2914.74|2914.74|2914.74|2914.74|2914.66|2914.66|0
1656425850000|2022-06-28 14:17:30|2914.83|2914.83|2914.83|2914.83|2914.83|2914.83|2914.83|2914.83|0
1656425860000|2022-06-28 14:17:40|2914.73|2914.73|2914.73|2914.73|2914.73|2914.73|2914.73|2914.73|0
1656425870000|2022-06-28 14:17:50|2914.8|2914.8|2914.8|2914.8|2914.8|2914.8|2914.8|2914.8|0
1656425880000|2022-06-28 14:18:00|2914.71|2914.71|2915.07|2915.07|2915.14|2915.14|2914.71|2914.71|0
1656425890000|2022-06-28 14:18:10|2914.73|2914.73|2914.74|2914.74|2915.05|2915.05|2914.73|2914.73|0
1656425910000|2022-06-28 14:18:30|2914.8|2914.8|2914.46|2914.46|2914.8|2914.8|2914.46|2914.46|0
1656425920000|2022-06-28 14:18:40|2914.61|2914.61|2914.61|2914.61|2914.61|2914.61|2914.61|2914.61|0
1656425930000|2022-06-28 14:18:50|2914.66|2914.66|2914.66|2914.66|2914.66|2914.66|2914.66|2914.66|0
1656425940000|2022-06-28 14:19:00|2914.74|2914.74|2914.79|2914.79|2914.79|2914.79|2914.74|2914.74|0
1656425980000|2022-06-28 14:19:40|2914.75|2914.75|2914.65|2914.65|2914.75|2914.75|2914.65|2914.65|0
1656425990000|2022-06-28 14:19:50|2914.69|2914.69|2914.78|2914.78|2914.78|2914.78|2914.69|2914.69|0
1656426000000|2022-06-28 14:20:00|2914.63|2914.63|2914.56|2914.56|2914.63|2914.63|2914.48|2914.48|0
1656426010000|2022-06-28 14:20:10|2914.64|2914.64|2914.55|2914.55|2914.64|2914.64|2914.55|2914.55|0
1656426020000|2022-06-28 14:20:20|2914.65|2914.65|2914.82|2914.82|2914.91|2914.91|2914.65|2914.65|0
1656426030000|2022-06-28 14:20:30|2914.91|2914.91|2914.91|2914.91|2914.91|2914.91|2914.77|2914.77|0
1656426050000|2022-06-28 14:20:50|2914.72|2914.72|2914.26|2914.26|2914.72|2914.72|2914.24|2914.24|0
1656426060000|2022-06-28 14:21:00|2914.16|2914.16|2914.24|2914.24|2914.24|2914.24|2914.16|2914.16|0
1656426070000|2022-06-28 14:21:10|2913.92|2913.92|2913.7|2913.7|2914.24|2914.24|2913.7|2913.7|0
1656426080000|2022-06-28 14:21:20|2913.49|2913.49|2913.75|2913.75|2913.86|2913.86|2913.49|2913.49|0
1656426090000|2022-06-28 14:21:30|2913.66|2913.66|2911.69|2911.69|2913.66|2913.66|2911.48|2911.48|0
1656426100000|2022-06-28 14:21:40|2911.66|2911.66|2912.51|2912.51|2912.51|2912.51|2911.65|2911.65|0
1656426110000|2022-06-28 14:21:50|2912.41|2912.41|2912.72|2912.72|2912.87|2912.87|2912.41|2912.41|0
1656426120000|2022-06-28 14:22:00|2912.82|2912.82|2912.82|2912.82|2912.82|2912.82|2912.82|2912.82|0
1656426130000|2022-06-28 14:22:10|2912.85|2912.85|2912.82|2912.82|2912.85|2912.85|2912.71|2912.71|0
1656426140000|2022-06-28 14:22:20|2912.89|2912.89|2912.82|2912.82|2912.89|2912.89|2912.74|2912.74|0
1656426150000|2022-06-28 14:22:30|2912.91|2912.91|2913.1|2913.1|2913.1|2913.1|2912.91|2912.91|0
1656426160000|2022-06-28 14:22:40|2913.01|2913.01|2913.01|2913.01|2913.01|2913.01|2913.01|2913.01|0
1656426180000|2022-06-28 14:23:00|2913.03|2913.03|2913.03|2913.03|2913.03|2913.03|2913.03|2913.03|0
1656426200000|2022-06-28 14:23:20|2913.34|2913.34|2913.39|2913.39|2913.44|2913.44|2913.34|2913.34|0
1656426210000|2022-06-28 14:23:30|2913.46|2913.46|2913.46|2913.46|2913.46|2913.46|2913.46|2913.46|0
1656426240000|2022-06-28 14:24:00|2913.56|2913.56|2913.56|2913.56|2913.56|2913.56|2913.56|2913.56|0
1656426250000|2022-06-28 14:24:10|2913.65|2913.65|2913.72|2913.72|2913.72|2913.72|2913.65|2913.65|0
1656426260000|2022-06-28 14:24:20|2913.91|2913.91|2914.23|2914.23|2914.23|2914.23|2913.91|2913.91|0
1656426270000|2022-06-28 14:24:30|2914.53|2914.53|2914.53|2914.53|2914.53|2914.53|2914.32|2914.32|0
1656426280000|2022-06-28 14:24:40|2914.34|2914.34|2914.5|2914.5|2914.5|2914.5|2914.34|2914.34|0
1656426290000|2022-06-28 14:24:50|2914.55|2914.55|2914.63|2914.63|2914.63|2914.63|2914.55|2914.55|0
1656426300000|2022-06-28 14:25:00|2914.66|2914.66|2914.63|2914.63|2914.66|2914.66|2914.63|2914.63|0
1656426310000|2022-06-28 14:25:10|2914.65|2914.65|2914.96|2914.96|2914.96|2914.96|2914.65|2914.65|0
1656426320000|2022-06-28 14:25:20|2915.06|2915.06|2914.93|2914.93|2915.21|2915.21|2914.93|2914.93|0
1656426330000|2022-06-28 14:25:30|2915.01|2915.01|2914.8|2914.8|2915.01|2915.01|2914.8|2914.8|0
1656426340000|2022-06-28 14:25:40|2914.87|2914.87|2915.01|2915.01|2915.01|2915.01|2914.87|2914.87|0
1656426350000|2022-06-28 14:25:50|2915.1|2915.1|2915.1|2915.1|2915.1|2915.1|2915.1|2915.1|0
1656426360000|2022-06-28 14:26:00|2915.3|2915.3|2915.01|2915.01|2915.3|2915.3|2915.01|2915.01|0
1656426370000|2022-06-28 14:26:10|2915.2|2915.2|2915.01|2915.01|2915.2|2915.2|2915.01|2915.01|0
1656426380000|2022-06-28 14:26:20|2914.94|2914.94|2914.62|2914.62|2915.01|2915.01|2914.62|2914.62|0
1656426390000|2022-06-28 14:26:30|2914.55|2914.55|2914.92|2914.92|2914.92|2914.92|2914.55|2914.55|0
1656426400000|2022-06-28 14:26:40|2915.01|2915.01|2915.01|2915.01|2915.01|2915.01|2915.01|2915.01|0
1656426410000|2022-06-28 14:26:50|2915.28|2915.28|2915.38|2915.38|2915.38|2915.38|2915.28|2915.28|0
1656426420000|2022-06-28 14:27:00|2915.28|2915.28|2915.35|2915.35|2915.35|2915.35|2915.28|2915.28|0
1656426430000|2022-06-28 14:27:10|2915.04|2915.04|2915.04|2915.04|2915.04|2915.04|2915.04|2915.04|0
1656426440000|2022-06-28 14:27:20|2915.13|2915.13|2915.91|2915.91|2915.91|2915.91|2915.13|2915.13|0
1656426450000|2022-06-28 14:27:30|2916.01|2916.01|2916.1|2916.1|2916.1|2916.1|2916.01|2916.01|0
1656426470000|2022-06-28 14:27:50|2916.21|2916.21|2916.03|2916.03|2916.21|2916.21|2916.03|2916.03|0
1656426480000|2022-06-28 14:28:00|2915.94|2915.94|2915.91|2915.91|2915.94|2915.94|2915.91|2915.91|0
1656426490000|2022-06-28 14:28:10|2915.82|2915.82|2915.82|2915.82|2915.82|2915.82|2915.82|2915.82|0
1656426500000|2022-06-28 14:28:20|2915.5|2915.5|2915.5|2915.5|2915.5|2915.5|2915.5|2915.5|0
1656426510000|2022-06-28 14:28:30|2915.16|2915.16|2915.26|2915.26|2915.26|2915.26|2915.16|2915.16|0
1656426520000|2022-06-28 14:28:40|2914.95|2914.95|2914.95|2914.95|2914.95|2914.95|2914.95|2914.95|0
1656426530000|2022-06-28 14:28:50|2914.64|2914.64|2914.57|2914.57|2914.64|2914.64|2914.57|2914.57|0
1656426540000|2022-06-28 14:29:00|2914.66|2914.66|2915.16|2915.16|2915.16|2915.16|2914.66|2914.66|0
1656426550000|2022-06-28 14:29:10|2915.06|2915.06|2915.16|2915.16|2915.16|2915.16|2915.06|2915.06|0
1656426560000|2022-06-28 14:29:20|2915.31|2915.31|2915.27|2915.27|2915.4|2915.4|2915.24|2915.24|0
1656426570000|2022-06-28 14:29:30|2915.34|2915.34|2915.34|2915.34|2915.34|2915.34|2915.34|2915.34|0
1656426580000|2022-06-28 14:29:40|2915.47|2915.47|2915.47|2915.47|2915.47|2915.47|2915.47|2915.47|0
1656426590000|2022-06-28 14:29:50|2915.39|2915.39|2915.49|2915.49|2915.49|2915.49|2915.39|2915.39|0
1656426600000|2022-06-28 14:30:00|2915.55|2915.55|2915.55|2915.55|2915.55|2915.55|2915.55|2915.55|0
1656426610000|2022-06-28 14:30:10|2915.48|2915.48|2915.46|2915.46|2915.66|2915.66|2915.46|2915.46|0
1656426620000|2022-06-28 14:30:20|2915.39|2915.39|2914.97|2914.97|2915.39|2915.39|2914.97|2914.97|0
1656426630000|2022-06-28 14:30:30|2915.17|2915.17|2915.49|2915.49|2915.58|2915.58|2915.17|2915.17|0
1656426650000|2022-06-28 14:30:50|2915.46|2915.46|2914.91|2914.91|2915.46|2915.46|2914.91|2914.91|0
1656426660000|2022-06-28 14:31:00|2915|2915|2914.96|2914.96|2915|2915|2914.96|2914.96|0
1656426670000|2022-06-28 14:31:10|2914.79|2914.79|2914.77|2914.77|2914.88|2914.88|2914.7|2914.7|0
1656426680000|2022-06-28 14:31:20|2914.88|2914.88|2914.45|2914.45|2914.88|2914.88|2914.45|2914.45|0
1656426690000|2022-06-28 14:31:30|2914.13|2914.13|2914.13|2914.13|2914.13|2914.13|2914.13|2914.13|0
1656426700000|2022-06-28 14:31:40|2914.2|2914.2|2914.2|2914.2|2914.2|2914.2|2914.2|2914.2|0
1656426710000|2022-06-28 14:31:50|2913.87|2913.87|2913.69|2913.69|2913.87|2913.87|2913.48|2913.48|0
1656426720000|2022-06-28 14:32:00|2913.62|2913.62|2913.35|2913.35|2913.62|2913.62|2913.35|2913.35|0
1656426730000|2022-06-28 14:32:10|2913.42|2913.42|2913.42|2913.42|2913.42|2913.42|2913.42|2913.42|0
1656426740000|2022-06-28 14:32:20|2913.32|2913.32|2913.17|2913.17|2913.32|2913.32|2912.92|2912.92|0
1656426750000|2022-06-28 14:32:30|2913.07|2913.07|2913|2913|2913.07|2913.07|2913|2913|0
1656426770000|2022-06-28 14:32:50|2913.17|2913.17|2912.98|2912.98|2913.17|2913.17|2912.98|2912.98|0
1656426780000|2022-06-28 14:33:00|2912.9|2912.9|2912.69|2912.69|2912.9|2912.9|2912.69|2912.69|0
1656426790000|2022-06-28 14:33:10|2912.84|2912.84|2913.24|2913.24|2913.24|2913.24|2912.84|2912.84|0
1656426800000|2022-06-28 14:33:20|2913.32|2913.32|2913.32|2913.32|2913.32|2913.32|2913.32|2913.32|0
1656426810000|2022-06-28 14:33:30|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|0
1656426820000|2022-06-28 14:33:40|2913.51|2913.51|2913.51|2913.51|2913.51|2913.51|2913.51|2913.51|0
1656426830000|2022-06-28 14:33:50|2913.58|2913.58|2913.65|2913.65|2913.65|2913.65|2913.58|2913.58|0
1656426840000|2022-06-28 14:34:00|2913.58|2913.58|2913.81|2913.81|2913.81|2913.81|2913.58|2913.58|0
1656426850000|2022-06-28 14:34:10|2913.75|2913.75|2913.81|2913.81|2913.81|2913.81|2913.75|2913.75|0
1656426860000|2022-06-28 14:34:20|2913.88|2913.88|2913.78|2913.78|2914.09|2914.09|2913.68|2913.68|0
1656426870000|2022-06-28 14:34:30|2913.56|2913.56|2913.78|2913.78|2913.78|2913.78|2913.56|2913.56|0
1656426890000|2022-06-28 14:34:50|2913.74|2913.74|2913.74|2913.74|2913.74|2913.74|2913.74|2913.74|0
1656426900000|2022-06-28 14:35:00|2913.65|2913.65|2913.55|2913.55|2913.65|2913.65|2913.55|2913.55|0
1656426920000|2022-06-28 14:35:20|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|0
1656426930000|2022-06-28 14:35:30|2913.55|2913.55|2913.33|2913.33|2913.55|2913.55|2913.33|2913.33|0
1656426940000|2022-06-28 14:35:40|2913.65|2913.65|2913.65|2913.65|2913.65|2913.65|2913.65|2913.65|0
1656426950000|2022-06-28 14:35:50|2913.74|2913.74|2913.74|2913.74|2913.74|2913.74|2913.74|2913.74|0
1656426960000|2022-06-28 14:36:00|2913.78|2913.78|2915.08|2915.08|2915.08|2915.08|2913.78|2913.78|0
1656426970000|2022-06-28 14:36:10|2914.89|2914.89|2914.85|2914.85|2914.89|2914.89|2914.85|2914.85|0
1656426980000|2022-06-28 14:36:20|2914.75|2914.75|2914.82|2914.82|2914.84|2914.84|2914.75|2914.75|0
1656426990000|2022-06-28 14:36:30|2914.71|2914.71|2915.03|2915.03|2915.03|2915.03|2914.71|2914.71|0
1656427010000|2022-06-28 14:36:50|2915.34|2915.34|2915.34|2915.34|2915.34|2915.34|2915.34|2915.34|0
1656427020000|2022-06-28 14:37:00|2915.41|2915.41|2915.41|2915.41|2915.41|2915.41|2915.41|2915.41|0
1656427030000|2022-06-28 14:37:10|2915.19|2915.19|2915.22|2915.22|2915.22|2915.22|2915.19|2915.19|0
1656427040000|2022-06-28 14:37:20|2915.15|2915.15|2915.05|2915.05|2915.15|2915.15|2915.05|2915.05|0
1656427050000|2022-06-28 14:37:30|2914.96|2914.96|2915.26|2915.26|2915.26|2915.26|2914.96|2914.96|0
1656427060000|2022-06-28 14:37:40|2915.36|2915.36|2915.36|2915.36|2915.36|2915.36|2915.26|2915.26|0
1656427070000|2022-06-28 14:37:50|2915.45|2915.45|2915.49|2915.49|2915.59|2915.59|2915.45|2915.45|0
1656427090000|2022-06-28 14:38:10|2915.59|2915.59|2915.7|2915.7|2915.7|2915.7|2915.48|2915.48|0
1656427100000|2022-06-28 14:38:20|2916.01|2916.01|2916.52|2916.52|2916.97|2916.97|2916.01|2916.01|0
1656427110000|2022-06-28 14:38:30|2916.69|2916.69|2917.6|2917.6|2917.6|2917.6|2916.69|2916.69|0
1656427120000|2022-06-28 14:38:40|2918|2918|2919.07|2919.07|2919.15|2919.15|2918|2918|0
1656427130000|2022-06-28 14:38:50|2919.38|2919.38|2919.52|2919.52|2919.52|2919.52|2919.38|2919.38|0
1656427140000|2022-06-28 14:39:00|2919.61|2919.61|2919.84|2919.84|2919.84|2919.84|2919.52|2919.52|0
1656427150000|2022-06-28 14:39:10|2919.92|2919.92|2919.9|2919.9|2919.98|2919.98|2919.9|2919.9|0
1656427160000|2022-06-28 14:39:20|2919.94|2919.94|2920.15|2920.15|2920.15|2920.15|2919.94|2919.94|0
1656427170000|2022-06-28 14:39:30|2920.24|2920.24|2920.55|2920.55|2920.55|2920.55|2920.24|2920.24|0
1656427180000|2022-06-28 14:39:40|2920.72|2920.72|2920.55|2920.55|2920.72|2920.72|2920.55|2920.55|0
1656427190000|2022-06-28 14:39:50|2920.39|2920.39|2920.55|2920.55|2920.55|2920.55|2920.39|2920.39|0
1656427200000|2022-06-28 14:40:00|2920.63|2920.63|2920.72|2920.72|2920.72|2920.72|2920.63|2920.63|0
1656427210000|2022-06-28 14:40:10|2920.77|2920.77|2920.49|2920.49|2920.77|2920.77|2920.49|2920.49|0
1656427220000|2022-06-28 14:40:20|2920.17|2920.17|2920.39|2920.39|2920.49|2920.49|2920.14|2920.14|0
1656427240000|2022-06-28 14:40:40|2920.43|2920.43|2920.49|2920.49|2920.49|2920.49|2920.39|2920.39|0
1656427260000|2022-06-28 14:41:00|2920.8|2920.8|2920.7|2920.7|2921.32|2921.32|2920.39|2920.39|0
1656427270000|2022-06-28 14:41:10|2920.83|2920.83|2920.93|2920.93|2920.93|2920.93|2920.83|2920.83|0
1656427280000|2022-06-28 14:41:20|2921.03|2921.03|2921.07|2921.07|2921.16|2921.16|2920.93|2920.93|0
1656427290000|2022-06-28 14:41:30|2921.16|2921.16|2921.1|2921.1|2921.19|2921.19|2921.1|2921.1|0
1656427300000|2022-06-28 14:41:40|2921.02|2921.02|2920.76|2920.76|2921.02|2921.02|2920.59|2920.59|0
1656427310000|2022-06-28 14:41:50|2920.57|2920.57|2920.53|2920.53|2920.57|2920.57|2920.53|2920.53|0
1656427320000|2022-06-28 14:42:00|2920.46|2920.46|2919.37|2919.37|2920.46|2920.46|2918.65|2918.65|0
1656427330000|2022-06-28 14:42:10|2919.06|2919.06|2919.35|2919.35|2919.45|2919.45|2919.06|2919.06|0
1656427340000|2022-06-28 14:42:20|2919.04|2919.04|2918.97|2918.97|2919.04|2919.04|2918.97|2918.97|0
1656427360000|2022-06-28 14:42:40|2919.28|2919.28|2919.28|2919.28|2919.28|2919.28|2919.25|2919.25|0
1656427370000|2022-06-28 14:42:50|2919.47|2919.47|2919.54|2919.54|2919.54|2919.54|2919.47|2919.47|0
1656427380000|2022-06-28 14:43:00|2919.61|2919.61|2919.66|2919.66|2919.66|2919.66|2919.61|2919.61|0
1656427390000|2022-06-28 14:43:10|2919.76|2919.76|2920.04|2920.04|2920.04|2920.04|2919.76|2919.76|0
1656427400000|2022-06-28 14:43:20|2919.83|2919.83|2920.04|2920.04|2920.04|2920.04|2919.83|2919.83|0
1656427410000|2022-06-28 14:43:30|2920.11|2920.11|2920.67|2920.67|2920.67|2920.67|2920.11|2920.11|0
1656427420000|2022-06-28 14:43:40|2920.77|2920.77|2921|2921|2921|2921|2920.77|2920.77|0
1656427430000|2022-06-28 14:43:50|2921.04|2921.04|2921.04|2921.04|2921.04|2921.04|2921.04|2921.04|0
1656427440000|2022-06-28 14:44:00|2920.78|2920.78|2920.87|2920.87|2920.87|2920.87|2920.78|2920.78|0
1656427460000|2022-06-28 14:44:20|2920.83|2920.83|2920.04|2920.04|2920.83|2920.83|2920.04|2920.04|0
1656427470000|2022-06-28 14:44:30|2919.85|2919.85|2919.78|2919.78|2919.85|2919.85|2919.63|2919.63|0
1656427480000|2022-06-28 14:44:40|2919.94|2919.94|2919.94|2919.94|2919.94|2919.94|2919.94|2919.94|0
1656427490000|2022-06-28 14:44:50|2920.05|2920.05|2920.05|2920.05|2920.05|2920.05|2920.05|2920.05|0
1656427500000|2022-06-28 14:45:00|2919.96|2919.96|2919.77|2919.77|2919.96|2919.96|2919.77|2919.77|0
1656427510000|2022-06-28 14:45:10|2919.55|2919.55|2919.62|2919.62|2919.62|2919.62|2919.55|2919.55|0
1656427520000|2022-06-28 14:45:20|2919.53|2919.53|2919.38|2919.38|2919.53|2919.53|2919.38|2919.38|0
1656427540000|2022-06-28 14:45:40|2919.05|2919.05|2919.16|2919.16|2919.38|2919.38|2919.05|2919.05|0
1656427550000|2022-06-28 14:45:50|2919.06|2919.06|2919.06|2919.06|2919.06|2919.06|2919.06|2919.06|0
1656427560000|2022-06-28 14:46:00|2918.63|2918.63|2918.23|2918.23|2918.73|2918.73|2918.23|2918.23|0
1656427570000|2022-06-28 14:46:10|2918.14|2918.14|2917.88|2917.88|2918.35|2918.35|2917.32|2917.32|0
1656427580000|2022-06-28 14:46:20|2917.78|2917.78|2917.78|2917.78|2917.78|2917.78|2917.78|2917.78|0
1656427590000|2022-06-28 14:46:30|2917.46|2917.46|2917.57|2917.57|2917.57|2917.57|2917.46|2917.46|0
1656427600000|2022-06-28 14:46:40|2917.49|2917.49|2917.01|2917.01|2917.49|2917.49|2916.49|2916.49|0
1656427610000|2022-06-28 14:46:50|2916.86|2916.86|2915.83|2915.83|2916.86|2916.86|2915.83|2915.83|0
1656427620000|2022-06-28 14:47:00|2915.73|2915.73|2913.76|2913.76|2915.73|2915.73|2913.54|2913.54|0
1656427630000|2022-06-28 14:47:10|2914.08|2914.08|2914.49|2914.49|2914.49|2914.49|2914.08|2914.08|0
1656427640000|2022-06-28 14:47:20|2914.81|2914.81|2914.81|2914.81|2914.81|2914.81|2914.81|2914.81|0
1656427650000|2022-06-28 14:47:30|2914.91|2914.91|2914.82|2914.82|2914.91|2914.91|2914.82|2914.82|0
1656427660000|2022-06-28 14:47:40|2914.49|2914.49|2914.55|2914.55|2914.55|2914.55|2914.49|2914.49|0
1656427670000|2022-06-28 14:47:50|2914.4|2914.4|2914.4|2914.4|2914.4|2914.4|2914.4|2914.4|0
1656427680000|2022-06-28 14:48:00|2914.19|2914.19|2914|2914|2914.19|2914.19|2914|2914|0
1656427690000|2022-06-28 14:48:10|2914.02|2914.02|2914.02|2914.02|2914.02|2914.02|2914.02|2914.02|0
1656427700000|2022-06-28 14:48:20|2913.71|2913.71|2914.1|2914.1|2914.33|2914.33|2913.71|2913.71|0
1656427710000|2022-06-28 14:48:30|2914.2|2914.2|2914.2|2914.2|2914.2|2914.2|2914.2|2914.2|0
1656427730000|2022-06-28 14:48:50|2914.13|2914.13|2914.33|2914.33|2914.33|2914.33|2914.13|2914.13|0
1656427740000|2022-06-28 14:49:00|2914.47|2914.47|2914.98|2914.98|2914.98|2914.98|2914.47|2914.47|0
1656427750000|2022-06-28 14:49:10|2915.08|2915.08|2916.36|2916.36|2916.36|2916.36|2915.08|2915.08|0
1656427760000|2022-06-28 14:49:20|2916.44|2916.44|2916.6|2916.6|2916.6|2916.6|2916.44|2916.44|0
1656427770000|2022-06-28 14:49:30|2916.29|2916.29|2916.49|2916.49|2916.49|2916.49|2916.29|2916.29|0
1656427780000|2022-06-28 14:49:40|2916.38|2916.38|2916.18|2916.18|2916.59|2916.59|2916.08|2916.08|0
1656427790000|2022-06-28 14:49:50|2916.08|2916.08|2916.01|2916.01|2916.08|2916.08|2916.01|2916.01|0
1656427800000|2022-06-28 14:50:00|2915.97|2915.97|2915.85|2915.85|2915.97|2915.97|2915.85|2915.85|0
1656427810000|2022-06-28 14:50:10|2915.54|2915.54|2915.23|2915.23|2915.54|2915.54|2915.23|2915.23|0
1656427820000|2022-06-28 14:50:20|2915.54|2915.54|2914.57|2914.57|2915.54|2915.54|2914.57|2914.57|0
1656427830000|2022-06-28 14:50:30|2914.65|2914.65|2914.44|2914.44|2914.65|2914.65|2914.36|2914.36|0
1656427840000|2022-06-28 14:50:40|2914.36|2914.36|2914.36|2914.36|2914.36|2914.36|2914.36|2914.36|0
1656427850000|2022-06-28 14:50:50|2914.44|2914.44|2914.29|2914.29|2914.44|2914.44|2914.13|2914.13|0
1656427860000|2022-06-28 14:51:00|2914.36|2914.36|2914.06|2914.06|2914.36|2914.36|2913.9|2913.9|0
1656427870000|2022-06-28 14:51:10|2914.02|2914.02|2913.91|2913.91|2914.02|2914.02|2913.91|2913.91|0
1656427880000|2022-06-28 14:51:20|2913.59|2913.59|2913.33|2913.33|2913.59|2913.59|2912.84|2912.84|0
1656427890000|2022-06-28 14:51:30|2913.39|2913.39|2913.46|2913.46|2913.46|2913.46|2913.39|2913.39|0
1656427900000|2022-06-28 14:51:40|2913.53|2913.53|2913.45|2913.45|2913.53|2913.53|2913.45|2913.45|0
1656427910000|2022-06-28 14:51:50|2913.24|2913.24|2913.43|2913.43|2913.52|2913.52|2913.24|2913.24|0
1656427930000|2022-06-28 14:52:10|2913.12|2913.12|2912.59|2912.59|2913.12|2913.12|2912.59|2912.59|0
1656427950000|2022-06-28 14:52:30|2912.69|2912.69|2913|2913|2913|2913|2912.69|2912.69|0
1656427960000|2022-06-28 14:52:40|2913.16|2913.16|2913.29|2913.29|2913.29|2913.29|2913.16|2913.16|0
1656427970000|2022-06-28 14:52:50|2912.98|2912.98|2912.98|2912.98|2912.98|2912.98|2912.98|2912.98|0
1656427980000|2022-06-28 14:53:00|2912.88|2912.88|2912.89|2912.89|2912.89|2912.89|2912.8|2912.8|0
1656427990000|2022-06-28 14:53:10|2912.98|2912.98|2912.78|2912.78|2912.98|2912.98|2912.67|2912.67|0
1656428000000|2022-06-28 14:53:20|2912.67|2912.67|2912.88|2912.88|2912.88|2912.88|2912.67|2912.67|0
1656428010000|2022-06-28 14:53:30|2912.57|2912.57|2912.46|2912.46|2912.57|2912.57|2912.46|2912.46|0
1656428020000|2022-06-28 14:53:40|2912.62|2912.62|2912.83|2912.83|2912.83|2912.83|2912.62|2912.62|0
1656428030000|2022-06-28 14:53:50|2912.89|2912.89|2912.75|2912.75|2912.89|2912.89|2912.75|2912.75|0
1656428040000|2022-06-28 14:54:00|2912.65|2912.65|2912.6|2912.6|2912.65|2912.65|2912.6|2912.6|0
1656428050000|2022-06-28 14:54:10|2912.29|2912.29|2912.13|2912.13|2912.29|2912.29|2912.13|2912.13|0
1656428070000|2022-06-28 14:54:30|2912.23|2912.23|2912.16|2912.16|2912.23|2912.23|2911.92|2911.92|0
1656428080000|2022-06-28 14:54:40|2911.54|2911.54|2911.85|2911.85|2911.85|2911.85|2911.54|2911.54|0
1656428090000|2022-06-28 14:54:50|2911.75|2911.75|2911.85|2911.85|2911.85|2911.85|2911.75|2911.75|0
1656428100000|2022-06-28 14:55:00|2911.77|2911.77|2912.06|2912.06|2912.06|2912.06|2911.71|2911.71|0
1656428110000|2022-06-28 14:55:10|2912.46|2912.46|2912.83|2912.83|2912.83|2912.83|2912.46|2912.46|0
1656428120000|2022-06-28 14:55:20|2912.9|2912.9|2913.06|2913.06|2913.06|2913.06|2912.9|2912.9|0
1656428130000|2022-06-28 14:55:30|2913.21|2913.21|2913.21|2913.21|2913.21|2913.21|2913.21|2913.21|0
1656428140000|2022-06-28 14:55:40|2913.31|2913.31|2913.31|2913.31|2913.31|2913.31|2913.21|2913.21|0
1656428150000|2022-06-28 14:55:50|2913.28|2913.28|2913.28|2913.28|2913.28|2913.28|2913.28|2913.28|0
1656428160000|2022-06-28 14:56:00|2913.58|2913.58|2913.58|2913.58|2913.58|2913.58|2913.58|2913.58|0
1656428170000|2022-06-28 14:56:10|2913.51|2913.51|2913.61|2913.61|2913.61|2913.61|2913.51|2913.51|0
1656428180000|2022-06-28 14:56:20|2913.52|2913.52|2913.85|2913.85|2913.93|2913.93|2913.52|2913.52|0
1656428200000|2022-06-28 14:56:40|2913.79|2913.79|2913.78|2913.78|2913.79|2913.79|2913.71|2913.71|0
1656428210000|2022-06-28 14:56:50|2913.56|2913.56|2912.69|2912.69|2913.78|2913.78|2912.69|2912.69|0
1656428220000|2022-06-28 14:57:00|2912.79|2912.79|2912.59|2912.59|2912.86|2912.86|2912.32|2912.32|0
1656428230000|2022-06-28 14:57:10|2912.49|2912.49|2912.56|2912.56|2912.56|2912.56|2912.46|2912.46|0
1656428240000|2022-06-28 14:57:20|2912.62|2912.62|2912.62|2912.62|2912.62|2912.62|2912.62|2912.62|0
1656428250000|2022-06-28 14:57:30|2912.56|2912.56|2912.56|2912.56|2912.56|2912.56|2912.56|2912.56|0
1656428280000|2022-06-28 14:58:00|2912.46|2912.46|2912.46|2912.46|2912.46|2912.46|2912.46|2912.46|0
1656428290000|2022-06-28 14:58:10|2912.53|2912.53|2912.62|2912.62|2912.62|2912.62|2912.53|2912.53|0
1656428300000|2022-06-28 14:58:20|2912.73|2912.73|2912.73|2912.73|2912.73|2912.73|2912.73|2912.73|0
1656428310000|2022-06-28 14:58:30|2912.62|2912.62|2912.22|2912.22|2912.62|2912.62|2912.22|2912.22|0
1656428320000|2022-06-28 14:58:40|2912.11|2912.11|2912.11|2912.11|2912.11|2912.11|2912.11|2912.11|0
1656428340000|2022-06-28 14:59:00|2912.42|2912.42|2912.64|2912.64|2912.73|2912.73|2912.42|2912.42|0
1656428350000|2022-06-28 14:59:10|2912.33|2912.33|2912.33|2912.33|2912.33|2912.33|2912.33|2912.33|0
1656428390000|2022-06-28 14:59:50|2912.03|2912.03|2912.33|2912.33|2912.33|2912.33|2912.03|2912.03|0
1656428410000|2022-06-28 15:00:10|2912.24|2912.24|2912.55|2912.55|2912.55|2912.55|2912.24|2912.24|0
1656428420000|2022-06-28 15:00:20|2912.63|2912.63|2912.99|2912.99|2912.99|2912.99|2912.63|2912.63|0
1656428430000|2022-06-28 15:00:30|2913.1|2913.1|2913.1|2913.1|2913.1|2913.1|2913.1|2913.1|0
1656428440000|2022-06-28 15:00:40|2913.13|2913.13|2913.2|2913.2|2913.2|2913.2|2913.13|2913.13|0
1656428460000|2022-06-28 15:01:00|2913.3|2913.3|2914.04|2914.04|2914.04|2914.04|2913.3|2913.3|0
1656428470000|2022-06-28 15:01:10|2914.25|2914.25|2913.78|2913.78|2914.34|2914.34|2913.78|2913.78|0
1656428480000|2022-06-28 15:01:20|2913.71|2913.71|2913.95|2913.95|2913.95|2913.95|2913.64|2913.64|0
1656428490000|2022-06-28 15:01:30|2913.64|2913.64|2912.94|2912.94|2913.64|2913.64|2912.94|2912.94|0
1656428500000|2022-06-28 15:01:40|2913.01|2913.01|2913.01|2913.01|2913.01|2913.01|2913.01|2913.01|0
1656428510000|2022-06-28 15:01:50|2912.87|2912.87|2912.94|2912.94|2912.94|2912.94|2912.72|2912.72|0
1656428520000|2022-06-28 15:02:00|2912.87|2912.87|2912.98|2912.98|2912.98|2912.98|2912.87|2912.87|0
1656428530000|2022-06-28 15:02:10|2912.9|2912.9|2913.01|2913.01|2913.01|2913.01|2912.8|2912.8|0
1656428540000|2022-06-28 15:02:20|2912.92|2912.92|2913.01|2913.01|2913.01|2913.01|2912.92|2912.92|0
1656428550000|2022-06-28 15:02:30|2912.93|2912.93|2913.04|2913.04|2913.04|2913.04|2912.83|2912.83|0
1656428560000|2022-06-28 15:02:40|2912.89|2912.89|2913.05|2913.05|2913.05|2913.05|2912.89|2912.89|0
1656428570000|2022-06-28 15:02:50|2913.12|2913.12|2913.29|2913.29|2913.29|2913.29|2913.12|2913.12|0
1656428600000|2022-06-28 15:03:20|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|0
1656428610000|2022-06-28 15:03:30|2913.27|2913.27|2913.17|2913.17|2913.34|2913.34|2913.17|2913.17|0
1656428620000|2022-06-28 15:03:40|2913.32|2913.32|2913.67|2913.67|2913.67|2913.67|2913.14|2913.14|0
1656428630000|2022-06-28 15:03:50|2913.63|2913.63|2914.13|2914.13|2914.4|2914.4|2913.63|2913.63|0
1656428640000|2022-06-28 15:04:00|2913.92|2913.92|2914.19|2914.19|2914.19|2914.19|2913.85|2913.85|0
1656428650000|2022-06-28 15:04:10|2914.01|2914.01|2914.3|2914.3|2914.3|2914.3|2914.01|2914.01|0
1656428670000|2022-06-28 15:04:30|2914.61|2914.61|2915.59|2915.59|2915.59|2915.59|2914.61|2914.61|0
1656428680000|2022-06-28 15:04:40|2915.44|2915.44|2915.44|2915.44|2915.44|2915.44|2915.37|2915.37|0
1656428710000|2022-06-28 15:05:10|2915.38|2915.38|2915.38|2915.38|2915.38|2915.38|2915.38|2915.38|0
1656428720000|2022-06-28 15:05:20|2915.47|2915.47|2915.47|2915.47|2915.47|2915.47|2915.47|2915.47|0
1656428730000|2022-06-28 15:05:30|2916.19|2916.19|2916.6|2916.6|2916.99|2916.99|2916.19|2916.19|0
1656428740000|2022-06-28 15:05:40|2916.7|2916.7|2916.7|2916.7|2916.7|2916.7|2916.7|2916.7|0
1656428760000|2022-06-28 15:06:00|2916.73|2916.73|2916.7|2916.7|2916.73|2916.73|2916.7|2916.7|0
1656428770000|2022-06-28 15:06:10|2916.77|2916.77|2916.77|2916.77|2916.77|2916.77|2916.77|2916.77|0
1656428780000|2022-06-28 15:06:20|2916.7|2916.7|2916.8|2916.8|2916.8|2916.8|2916.7|2916.7|0
1656428790000|2022-06-28 15:06:30|2916.84|2916.84|2916.99|2916.99|2916.99|2916.99|2916.84|2916.84|0
1656428800000|2022-06-28 15:06:40|2916.67|2916.67|2916.88|2916.88|2916.88|2916.88|2916.67|2916.67|0
1656428810000|2022-06-28 15:06:50|2916.57|2916.57|2916.75|2916.75|2916.84|2916.84|2916.53|2916.53|0
1656428820000|2022-06-28 15:07:00|2916.6|2916.6|2916.51|2916.51|2916.6|2916.6|2916.51|2916.51|0
1656428830000|2022-06-28 15:07:10|2916.6|2916.6|2916.68|2916.68|2916.68|2916.68|2916.6|2916.6|0
1656428840000|2022-06-28 15:07:20|2916.83|2916.83|2916.75|2916.75|2916.83|2916.83|2916.75|2916.75|0
1656428850000|2022-06-28 15:07:30|2917.06|2917.06|2917.44|2917.44|2917.44|2917.44|2916.75|2916.75|0
1656428860000|2022-06-28 15:07:40|2917.52|2917.52|2917.52|2917.52|2917.52|2917.52|2917.52|2917.52|0
1656428870000|2022-06-28 15:07:50|2917.37|2917.37|2917.73|2917.73|2917.73|2917.73|2917.36|2917.36|0
1656428880000|2022-06-28 15:08:00|2917.54|2917.54|2917.64|2917.64|2917.64|2917.64|2917.35|2917.35|0
1656428890000|2022-06-28 15:08:10|2917.54|2917.54|2917.23|2917.23|2917.54|2917.54|2917.23|2917.23|0
1656428910000|2022-06-28 15:08:30|2917.17|2917.17|2917.29|2917.29|2917.29|2917.29|2917.17|2917.17|0
1656428920000|2022-06-28 15:08:40|2917.21|2917.21|2917.23|2917.23|2917.29|2917.29|2917.21|2917.21|0
1656428930000|2022-06-28 15:08:50|2917.4|2917.4|2917.38|2917.38|2917.4|2917.4|2917.32|2917.32|0
1656428940000|2022-06-28 15:09:00|2917.07|2917.07|2917.23|2917.23|2917.23|2917.23|2917.07|2917.07|0
1656428950000|2022-06-28 15:09:10|2917.27|2917.27|2917.66|2917.66|2917.66|2917.66|2917.27|2917.27|0
1656428960000|2022-06-28 15:09:20|2917.34|2917.34|2917.66|2917.66|2917.66|2917.66|2917.34|2917.34|0
1656428970000|2022-06-28 15:09:30|2917.34|2917.34|2917.14|2917.14|2917.34|2917.34|2917.14|2917.14|0
1656428980000|2022-06-28 15:09:40|2917.25|2917.25|2917.44|2917.44|2917.44|2917.44|2917.25|2917.25|0
1656429010000|2022-06-28 15:10:10|2917.58|2917.58|2917.66|2917.66|2917.66|2917.66|2917.34|2917.34|0
1656429020000|2022-06-28 15:10:20|2917.73|2917.73|2918|2918|2918|2918|2917.73|2917.73|0
1656429030000|2022-06-28 15:10:30|2918.08|2918.08|2918.03|2918.03|2918.08|2918.08|2918|2918|0
1656429040000|2022-06-28 15:10:40|2917.96|2917.96|2917.64|2917.64|2917.96|2917.96|2917.64|2917.64|0
1656429060000|2022-06-28 15:11:00|2917.95|2917.95|2917.86|2917.86|2917.95|2917.95|2917.78|2917.78|0
1656429070000|2022-06-28 15:11:10|2917.95|2917.95|2918.03|2918.03|2918.03|2918.03|2917.95|2917.95|0
1656429080000|2022-06-28 15:11:20|2918.22|2918.22|2918.24|2918.24|2918.63|2918.63|2918.22|2918.22|0
1656429090000|2022-06-28 15:11:30|2918.15|2918.15|2918.4|2918.4|2918.4|2918.4|2918.15|2918.15|0
1656429100000|2022-06-28 15:11:40|2918.32|2918.32|2919.07|2919.07|2919.07|2919.07|2918.32|2918.32|0
1656429110000|2022-06-28 15:11:50|2918.88|2918.88|2918.87|2918.87|2919.07|2919.07|2918.87|2918.87|0
1656429120000|2022-06-28 15:12:00|2918.94|2918.94|2919.05|2919.05|2919.11|2919.11|2918.94|2918.94|0
1656429130000|2022-06-28 15:12:10|2919.36|2919.36|2919.12|2919.12|2919.36|2919.36|2919.02|2919.02|0
1656429140000|2022-06-28 15:12:20|2919.04|2919.04|2918.32|2918.32|2919.04|2919.04|2918.17|2918.17|0
1656429150000|2022-06-28 15:12:30|2918.23|2918.23|2918.14|2918.14|2918.23|2918.23|2918.07|2918.07|0
1656429160000|2022-06-28 15:12:40|2918.24|2918.24|2918.19|2918.19|2918.24|2918.24|2918.19|2918.19|0
1656429170000|2022-06-28 15:12:50|2918.4|2918.4|2918.4|2918.4|2918.4|2918.4|2918.4|2918.4|0
1656429180000|2022-06-28 15:13:00|2918.19|2918.19|2918.5|2918.5|2918.5|2918.5|2918.19|2918.19|0
1656429190000|2022-06-28 15:13:10|2918.4|2918.4|2918.26|2918.26|2918.4|2918.4|2918.26|2918.26|0
1656429210000|2022-06-28 15:13:30|2917.94|2917.94|2917.94|2917.94|2917.94|2917.94|2917.94|2917.94|0
1656429220000|2022-06-28 15:13:40|2918.04|2918.04|2918.04|2918.04|2918.04|2918.04|2918.04|2918.04|0
1656429230000|2022-06-28 15:13:50|2917.94|2917.94|2918.19|2918.19|2918.26|2918.26|2917.94|2917.94|0
1656429240000|2022-06-28 15:14:00|2917.86|2917.86|2918.19|2918.19|2918.19|2918.19|2917.86|2917.86|0
1656429250000|2022-06-28 15:14:10|2918.04|2918.04|2918.12|2918.12|2918.12|2918.12|2917.8|2917.8|0
1656429270000|2022-06-28 15:14:30|2917.91|2917.91|2917.91|2917.91|2918.12|2918.12|2917.91|2917.91|0
1656429280000|2022-06-28 15:14:40|2918.01|2918.01|2918.54|2918.54|2918.54|2918.54|2917.8|2917.8|0
1656429290000|2022-06-28 15:14:50|2918.64|2918.64|2918.64|2918.64|2918.64|2918.64|2918.64|2918.64|0
1656429300000|2022-06-28 15:15:00|2918.43|2918.43|2918.54|2918.54|2918.54|2918.54|2918.43|2918.43|0
1656429310000|2022-06-28 15:15:10|2918.64|2918.64|2918.69|2918.69|2918.69|2918.69|2918.62|2918.62|0
1656429320000|2022-06-28 15:15:20|2918.76|2918.76|2918.7|2918.7|2919.07|2919.07|2918.45|2918.45|0
1656429330000|2022-06-28 15:15:30|2918.61|2918.61|2918.29|2918.29|2918.61|2918.61|2918.22|2918.22|0
1656429340000|2022-06-28 15:15:40|2918.38|2918.38|2918.31|2918.31|2918.38|2918.38|2918.31|2918.31|0
1656429350000|2022-06-28 15:15:50|2918.21|2918.21|2917.25|2917.25|2918.21|2918.21|2917.25|2917.25|0
1656429360000|2022-06-28 15:16:00|2917.12|2917.12|2916.91|2916.91|2917.12|2917.12|2916.91|2916.91|0
1656429370000|2022-06-28 15:16:10|2916.83|2916.83|2916.55|2916.55|2916.83|2916.83|2916.55|2916.55|0
1656429380000|2022-06-28 15:16:20|2916.24|2916.24|2915.98|2915.98|2916.24|2916.24|2915.98|2915.98|0
1656429390000|2022-06-28 15:16:30|2915.92|2915.92|2915.75|2915.75|2915.92|2915.92|2915.64|2915.64|0
1656429400000|2022-06-28 15:16:40|2915.57|2915.57|2915.49|2915.49|2915.67|2915.67|2915.49|2915.49|0
1656429410000|2022-06-28 15:16:50|2914.99|2914.99|2915.17|2915.17|2915.17|2915.17|2914.99|2914.99|0
1656429420000|2022-06-28 15:17:00|2915.07|2915.07|2915.15|2915.15|2915.25|2915.25|2915.03|2915.03|0
1656429430000|2022-06-28 15:17:10|2915.06|2915.06|2915.3|2915.3|2915.51|2915.51|2915.06|2915.06|0
1656429440000|2022-06-28 15:17:20|2915.42|2915.42|2915.64|2915.64|2915.64|2915.64|2915.33|2915.33|0
1656429450000|2022-06-28 15:17:30|2915.45|2915.45|2915.71|2915.71|2915.81|2915.81|2915.45|2915.45|0
1656429460000|2022-06-28 15:17:40|2915.61|2915.61|2915.7|2915.7|2915.7|2915.7|2915.53|2915.53|0
1656429470000|2022-06-28 15:17:50|2915.79|2915.79|2915.61|2915.61|2915.79|2915.79|2915.61|2915.61|0
1656429480000|2022-06-28 15:18:00|2915.51|2915.51|2915.74|2915.74|2915.74|2915.74|2915.44|2915.44|0
1656429490000|2022-06-28 15:18:10|2916.03|2916.03|2916.77|2916.77|2916.77|2916.77|2915.93|2915.93|0
1656429500000|2022-06-28 15:18:20|2916.87|2916.87|2916.94|2916.94|2916.94|2916.94|2916.87|2916.87|0
1656429510000|2022-06-28 15:18:30|2916.87|2916.87|2916.43|2916.43|2916.87|2916.87|2916.25|2916.25|0
1656429550000|2022-06-28 15:19:10|2916.36|2916.36|2916.21|2916.21|2916.41|2916.41|2916.21|2916.21|0
1656429560000|2022-06-28 15:19:20|2916.11|2916.11|2916|2916|2916.11|2916.11|2916|2916|0
1656429570000|2022-06-28 15:19:30|2916.05|2916.05|2915.95|2915.95|2916.05|2916.05|2915.84|2915.84|0
1656429580000|2022-06-28 15:19:40|2915.73|2915.73|2915.89|2915.89|2916.21|2916.21|2915.73|2915.73|0
1656429590000|2022-06-28 15:19:50|2916.21|2916.21|2916.83|2916.83|2916.83|2916.83|2916.01|2916.01|0
1656429600000|2022-06-28 15:20:00|2916.68|2916.68|2916.75|2916.75|2916.75|2916.75|2916.37|2916.37|0
1656429610000|2022-06-28 15:20:10|2916.7|2916.7|2916.79|2916.79|2916.79|2916.79|2916.7|2916.7|0
1656429620000|2022-06-28 15:20:20|2916.86|2916.86|2916.66|2916.66|2916.94|2916.94|2916.66|2916.66|0
1656429630000|2022-06-28 15:20:30|2916.57|2916.57|2916.82|2916.82|2916.87|2916.87|2916.57|2916.57|0
1656429640000|2022-06-28 15:20:40|2916.51|2916.51|2916.82|2916.82|2916.82|2916.82|2916.51|2916.51|0
1656429650000|2022-06-28 15:20:50|2916.93|2916.93|2916.93|2916.93|2916.93|2916.93|2916.93|2916.93|0
1656429660000|2022-06-28 15:21:00|2916.62|2916.62|2916.92|2916.92|2916.92|2916.92|2916.61|2916.61|0
1656429670000|2022-06-28 15:21:10|2916.96|2916.96|2916.67|2916.67|2917.06|2917.06|2916.5|2916.5|0
1656429690000|2022-06-28 15:21:30|2916.81|2916.81|2916.74|2916.74|2916.81|2916.81|2916.74|2916.74|0
1656429700000|2022-06-28 15:21:40|2916.7|2916.7|2916.54|2916.54|2916.7|2916.7|2916.54|2916.54|0
1656429710000|2022-06-28 15:21:50|2916.2|2916.2|2915.5|2915.5|2916.2|2916.2|2915.3|2915.3|0
1656429720000|2022-06-28 15:22:00|2915.6|2915.6|2915.6|2915.6|2915.6|2915.6|2915.45|2915.45|0
1656429730000|2022-06-28 15:22:10|2914.98|2914.98|2914.98|2914.98|2914.98|2914.98|2914.98|2914.98|0
1656429740000|2022-06-28 15:22:20|2914.78|2914.78|2913.97|2913.97|2914.85|2914.85|2913.97|2913.97|0
1656429750000|2022-06-28 15:22:30|2913.76|2913.76|2913.69|2913.69|2913.79|2913.79|2913.6|2913.6|0
1656429760000|2022-06-28 15:22:40|2913.55|2913.55|2913.28|2913.28|2913.58|2913.58|2913.03|2913.03|0
1656429770000|2022-06-28 15:22:50|2913.21|2913.21|2913.31|2913.31|2913.31|2913.31|2913.21|2913.21|0
1656429780000|2022-06-28 15:23:00|2913.41|2913.41|2913.41|2913.41|2913.41|2913.41|2913.41|2913.41|0
1656429790000|2022-06-28 15:23:10|2913.34|2913.34|2912.44|2912.44|2913.34|2913.34|2912.33|2912.33|0
1656429800000|2022-06-28 15:23:20|2912.75|2912.75|2912.2|2912.2|2912.84|2912.84|2912.2|2912.2|0
1656429810000|2022-06-28 15:23:30|2912.3|2912.3|2912.26|2912.26|2912.3|2912.3|2912.26|2912.26|0
1656429820000|2022-06-28 15:23:40|2912.16|2912.16|2912.25|2912.25|2912.25|2912.25|2912.16|2912.16|0
1656429840000|2022-06-28 15:24:00|2912.16|2912.16|2911.9|2911.9|2912.16|2912.16|2911.82|2911.82|0
1656429850000|2022-06-28 15:24:10|2912.01|2912.01|2911.95|2911.95|2912.11|2912.11|2911.8|2911.8|0
1656429860000|2022-06-28 15:24:20|2912.04|2912.04|2911.71|2911.71|2912.04|2912.04|2911.71|2911.71|0
1656429880000|2022-06-28 15:24:40|2911.5|2911.5|2911.45|2911.45|2911.67|2911.67|2911.14|2911.14|0
1656429890000|2022-06-28 15:24:50|2911.14|2911.14|2911.03|2911.03|2911.14|2911.14|2911.03|2911.03|0
1656429900000|2022-06-28 15:25:00|2911.13|2911.13|2911.27|2911.27|2911.39|2911.39|2911.13|2911.13|0
1656429910000|2022-06-28 15:25:10|2911.18|2911.18|2910.28|2910.28|2911.18|2911.18|2910.28|2910.28|0
1656429920000|2022-06-28 15:25:20|2910.61|2910.61|2910.7|2910.7|2910.7|2910.7|2910.3|2910.3|0
1656429930000|2022-06-28 15:25:30|2910.9|2910.9|2910.48|2910.48|2910.9|2910.9|2910.48|2910.48|0
1656429940000|2022-06-28 15:25:40|2910.59|2910.59|2910.73|2910.73|2910.73|2910.73|2910.59|2910.59|0
1656429950000|2022-06-28 15:25:50|2910.59|2910.59|2910.64|2910.64|2910.73|2910.73|2910.57|2910.57|0
1656429960000|2022-06-28 15:26:00|2910.74|2910.74|2910.74|2910.74|2910.74|2910.74|2910.74|2910.74|0
1656429970000|2022-06-28 15:26:10|2910.72|2910.72|2910.64|2910.64|2910.72|2910.72|2910.64|2910.64|0
1656429980000|2022-06-28 15:26:20|2910.51|2910.51|2910.51|2910.51|2910.51|2910.51|2910.51|2910.51|0
1656429990000|2022-06-28 15:26:30|2910.55|2910.55|2910.58|2910.58|2910.58|2910.58|2910.51|2910.51|0
1656430000000|2022-06-28 15:26:40|2910.44|2910.44|2911.24|2911.24|2911.27|2911.27|2910.44|2910.44|0
1656430010000|2022-06-28 15:26:50|2911.15|2911.15|2911.15|2911.15|2911.15|2911.15|2911.15|2911.15|0
1656430020000|2022-06-28 15:27:00|2911.22|2911.22|2911.22|2911.22|2911.22|2911.22|2911.22|2911.22|0
1656430030000|2022-06-28 15:27:10|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|0
1656430040000|2022-06-28 15:27:20|2911.25|2911.25|2911.02|2911.02|2911.25|2911.25|2910.92|2910.92|0
1656430050000|2022-06-28 15:27:30|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|0
1656430060000|2022-06-28 15:27:40|2911.22|2911.22|2911.22|2911.22|2911.22|2911.22|2911.22|2911.22|0
1656430070000|2022-06-28 15:27:50|2911.05|2911.05|2911.02|2911.02|2911.15|2911.15|2910.81|2910.81|0
1656430080000|2022-06-28 15:28:00|2910.91|2910.91|2910.91|2910.91|2910.91|2910.91|2910.91|2910.91|0
1656430090000|2022-06-28 15:28:10|2910.72|2910.72|2911.13|2911.13|2911.13|2911.13|2910.72|2910.72|0
1656430100000|2022-06-28 15:28:20|2910.81|2910.81|2911.17|2911.17|2911.22|2911.22|2910.81|2910.81|0
1656430110000|2022-06-28 15:28:30|2911.22|2911.22|2911.28|2911.28|2911.28|2911.28|2911.22|2911.22|0
1656430120000|2022-06-28 15:28:40|2911.36|2911.36|2910.91|2910.91|2911.36|2911.36|2910.8|2910.8|0
1656430130000|2022-06-28 15:28:50|2910.7|2910.7|2911.06|2911.06|2911.06|2911.06|2910.7|2910.7|0
1656430140000|2022-06-28 15:29:00|2911.13|2911.13|2911.06|2911.06|2911.3|2911.3|2910.91|2910.91|0
1656430150000|2022-06-28 15:29:10|2911.15|2911.15|2911.15|2911.15|2911.15|2911.15|2911.15|2911.15|0
1656430160000|2022-06-28 15:29:20|2911.24|2911.24|2910.98|2910.98|2911.24|2911.24|2910.98|2910.98|0
1656430170000|2022-06-28 15:29:30|2910.89|2910.89|2911.18|2911.18|2911.39|2911.39|2910.89|2910.89|0
1656430180000|2022-06-28 15:29:40|2911.28|2911.28|2910.62|2910.62|2911.28|2911.28|2910.62|2910.62|0
1656430190000|2022-06-28 15:29:50|2910.94|2910.94|2909.93|2909.93|2911.02|2911.02|2909.93|2909.93|0
1656486900000|2022-06-29 07:15:00|2856.02|2856.02|2855.78|2855.78|2856.02|2856.02|2855.69|2855.69|0
1656486920000|2022-06-29 07:15:20|2855.68|2855.68|2856.6|2856.6|2856.6|2856.6|2855.68|2855.68|0
1656486930000|2022-06-29 07:15:30|2856.46|2856.46|2857.25|2857.25|2857.57|2857.57|2856.46|2856.46|0
1656486940000|2022-06-29 07:15:40|2857.64|2857.64|2857.44|2857.44|2857.64|2857.64|2857.44|2857.44|0
1656486960000|2022-06-29 07:16:00|2857.48|2857.48|2857.48|2857.48|2857.48|2857.48|2857.48|2857.48|0
1656486980000|2022-06-29 07:16:20|2857.61|2857.61|2857.61|2857.61|2857.61|2857.61|2857.61|2857.61|0
1656487000000|2022-06-29 07:16:40|2857.71|2857.71|2857.71|2857.71|2857.71|2857.71|2857.71|2857.71|0
1656487020000|2022-06-29 07:17:00|2857.63|2857.63|2857.8|2857.8|2857.8|2857.8|2857.63|2857.63|0
1656487030000|2022-06-29 07:17:10|2858.43|2858.43|2858.53|2858.53|2858.53|2858.53|2858.43|2858.43|0
1656487050000|2022-06-29 07:17:30|2858.24|2858.24|2859.42|2859.42|2860.11|2860.11|2858.24|2858.24|0
1656487060000|2022-06-29 07:17:40|2859.36|2859.36|2859.03|2859.03|2859.36|2859.36|2859.03|2859.03|0
1656487070000|2022-06-29 07:17:50|2858.76|2858.76|2858.58|2858.58|2858.76|2858.76|2858.58|2858.58|0
1656487080000|2022-06-29 07:18:00|2858.41|2858.41|2857.8|2857.8|2858.41|2858.41|2857.8|2857.8|0
1656487090000|2022-06-29 07:18:10|2857.9|2857.9|2857.9|2857.9|2857.9|2857.9|2857.9|2857.9|0
1656487100000|2022-06-29 07:18:20|2857.66|2857.66|2857.51|2857.51|2857.66|2857.66|2857.44|2857.44|0
1656487120000|2022-06-29 07:18:40|2857.22|2857.22|2857.57|2857.57|2857.57|2857.57|2857.22|2857.22|0
1656487140000|2022-06-29 07:19:00|2857.25|2857.25|2857.37|2857.37|2857.56|2857.56|2857.25|2857.25|0
1656487150000|2022-06-29 07:19:10|2857.71|2857.71|2857.71|2857.71|2857.71|2857.71|2857.71|2857.71|0
1656487160000|2022-06-29 07:19:20|2858.2|2858.2|2858.2|2858.2|2858.2|2858.2|2858.2|2858.2|0
1656487170000|2022-06-29 07:19:30|2858.03|2858.03|2858.03|2858.03|2858.03|2858.03|2858.03|2858.03|0
1656487190000|2022-06-29 07:19:50|2857.72|2857.72|2856.48|2856.48|2858.03|2858.03|2856.48|2856.48|0
1656487200000|2022-06-29 07:20:00|2856.34|2856.34|2854.28|2854.28|2856.34|2856.34|2853.98|2853.98|0
1656487210000|2022-06-29 07:20:10|2854.02|2854.02|2853.53|2853.53|2854.02|2854.02|2853.53|2853.53|0
1656487230000|2022-06-29 07:20:30|2853.38|2853.38|2853.38|2853.38|2853.38|2853.38|2853.38|2853.38|0
1656487240000|2022-06-29 07:20:40|2853.68|2853.68|2853.68|2853.68|2853.68|2853.68|2853.68|2853.68|0
1656487250000|2022-06-29 07:20:50|2853.61|2853.61|2853.61|2853.61|2853.61|2853.61|2853.61|2853.61|0
1656487260000|2022-06-29 07:21:00|2853.46|2853.46|2853.46|2853.46|2853.46|2853.46|2853.46|2853.46|0
1656487270000|2022-06-29 07:21:10|2852.84|2852.84|2852.84|2852.84|2852.84|2852.84|2852.84|2852.84|0
1656487290000|2022-06-29 07:21:30|2853.03|2853.03|2852.94|2852.94|2853.03|2853.03|2852.94|2852.94|0
1656487300000|2022-06-29 07:21:40|2852.62|2852.62|2853.08|2853.08|2853.08|2853.08|2852.54|2852.54|0
1656487310000|2022-06-29 07:21:50|2852.98|2852.98|2852.98|2852.98|2852.98|2852.98|2852.98|2852.98|0
1656487320000|2022-06-29 07:22:00|2852.83|2852.83|2852.39|2852.39|2852.83|2852.83|2852.39|2852.39|0
1656487330000|2022-06-29 07:22:10|2852.34|2852.34|2851.78|2851.78|2852.34|2852.34|2851.58|2851.58|0
1656487340000|2022-06-29 07:22:20|2851.68|2851.68|2851.78|2851.78|2851.78|2851.78|2851.42|2851.42|0
1656487350000|2022-06-29 07:22:30|2851.81|2851.81|2851.81|2851.81|2851.81|2851.81|2851.81|2851.81|0
1656487380000|2022-06-29 07:23:00|2851.89|2851.89|2851.22|2851.22|2851.89|2851.89|2851.22|2851.22|0
1656487390000|2022-06-29 07:23:10|2851.27|2851.27|2851.46|2851.46|2851.46|2851.46|2851.27|2851.27|0
1656487400000|2022-06-29 07:23:20|2851.36|2851.36|2851.27|2851.27|2851.41|2851.41|2851.27|2851.27|0
1656487410000|2022-06-29 07:23:30|2851.46|2851.46|2851.46|2851.46|2851.46|2851.46|2851.46|2851.46|0
1656487420000|2022-06-29 07:23:40|2851.27|2851.27|2851.27|2851.27|2851.27|2851.27|2851.27|2851.27|0
1656487440000|2022-06-29 07:24:00|2851.37|2851.37|2851.37|2851.37|2851.37|2851.37|2851.37|2851.37|0
1656487450000|2022-06-29 07:24:10|2851.99|2851.99|2852.59|2852.59|2852.59|2852.59|2851.77|2851.77|0
1656487460000|2022-06-29 07:24:20|2852.66|2852.66|2852.95|2852.95|2852.95|2852.95|2852.66|2852.66|0
1656487470000|2022-06-29 07:24:30|2853.1|2853.1|2853.22|2853.22|2853.29|2853.29|2853.1|2853.1|0
1656487480000|2022-06-29 07:24:40|2853.14|2853.14|2853.24|2853.24|2853.24|2853.24|2853.14|2853.14|0
1656487500000|2022-06-29 07:25:00|2853.12|2853.12|2852.63|2852.63|2853.12|2853.12|2852.63|2852.63|0
1656487530000|2022-06-29 07:25:30|2852.58|2852.58|2851.95|2851.95|2852.58|2852.58|2851.95|2851.95|0
1656487540000|2022-06-29 07:25:40|2851.91|2851.91|2849.42|2849.42|2851.91|2851.91|2849.42|2849.42|0
1656487550000|2022-06-29 07:25:50|2849.13|2849.13|2849.44|2849.44|2849.75|2849.75|2849.13|2849.13|0
1656487560000|2022-06-29 07:26:00|2849.34|2849.34|2849.28|2849.28|2849.34|2849.34|2849.21|2849.21|0
1656487570000|2022-06-29 07:26:10|2849.18|2849.18|2849.18|2849.18|2849.18|2849.18|2849.18|2849.18|0
1656487580000|2022-06-29 07:26:20|2848.81|2848.81|2848.74|2848.74|2848.81|2848.81|2848.74|2848.74|0
1656487590000|2022-06-29 07:26:30|2848.64|2848.64|2848.64|2848.64|2848.64|2848.64|2848.64|2848.64|0
1656487610000|2022-06-29 07:26:50|2848.35|2848.35|2847.8|2847.8|2848.35|2848.35|2847.7|2847.7|0
1656487620000|2022-06-29 07:27:00|2847.61|2847.61|2847.69|2847.69|2847.69|2847.69|2847.54|2847.54|0
1656487640000|2022-06-29 07:27:20|2847.65|2847.65|2847.61|2847.61|2847.65|2847.65|2847.5|2847.5|0
1656487650000|2022-06-29 07:27:30|2847.37|2847.37|2845.75|2845.75|2847.37|2847.37|2845.75|2845.75|0
1656487660000|2022-06-29 07:27:40|2845.26|2845.26|2845.19|2845.19|2845.26|2845.26|2845.19|2845.19|0
1656487670000|2022-06-29 07:27:50|2844.91|2844.91|2844.91|2844.91|2844.91|2844.91|2844.91|2844.91|0
1656487680000|2022-06-29 07:28:00|2844.83|2844.83|2844.01|2844.01|2844.83|2844.83|2844.01|2844.01|0
1656487690000|2022-06-29 07:28:10|2844.06|2844.06|2843.59|2843.59|2844.06|2844.06|2843.59|2843.59|0
1656487700000|2022-06-29 07:28:20|2843.83|2843.83|2843.47|2843.47|2844.07|2844.07|2843.47|2843.47|0
1656487710000|2022-06-29 07:28:30|2843.37|2843.37|2843.32|2843.32|2843.47|2843.47|2843.32|2843.32|0
1656487720000|2022-06-29 07:28:40|2842.7|2842.7|2842.7|2842.7|2842.7|2842.7|2842.7|2842.7|0
1656487740000|2022-06-29 07:29:00|2843|2843|2843.22|2843.22|2843.22|2843.22|2843|2843|0
1656487750000|2022-06-29 07:29:10|2843.84|2843.84|2843.91|2843.91|2843.91|2843.91|2843.84|2843.84|0
1656487760000|2022-06-29 07:29:20|2843.96|2843.96|2843.96|2843.96|2843.96|2843.96|2843.96|2843.96|0
1656487770000|2022-06-29 07:29:30|2843.82|2843.82|2843.82|2843.82|2843.82|2843.82|2843.82|2843.82|0
1656487780000|2022-06-29 07:29:40|2843.45|2843.45|2843.45|2843.45|2843.45|2843.45|2843.45|2843.45|0
1656487790000|2022-06-29 07:29:50|2843.38|2843.38|2843.49|2843.49|2843.49|2843.49|2843.38|2843.38|0
1656487800000|2022-06-29 07:30:00|2843.16|2843.16|2842.69|2842.69|2843.16|2843.16|2842.29|2842.29|0
1656487810000|2022-06-29 07:30:10|2842.57|2842.57|2841.56|2841.56|2842.57|2842.57|2841.25|2841.25|0
1656487820000|2022-06-29 07:30:20|2841.66|2841.66|2841.66|2841.66|2841.66|2841.66|2841.66|2841.66|0
1656487830000|2022-06-29 07:30:30|2841.33|2841.33|2841.33|2841.33|2841.33|2841.33|2841.33|2841.33|0
1656487860000|2022-06-29 07:31:00|2841.18|2841.18|2841.18|2841.18|2841.18|2841.18|2841.18|2841.18|0
1656487870000|2022-06-29 07:31:10|2841.14|2841.14|2841.14|2841.14|2841.14|2841.14|2841.14|2841.14|0
1656487880000|2022-06-29 07:31:20|2841|2841|2841|2841|2841|2841|2841|2841|0
1656487900000|2022-06-29 07:31:40|2841.04|2841.04|2841.04|2841.04|2841.04|2841.04|2841.04|2841.04|0
1656487910000|2022-06-29 07:31:50|2840.75|2840.75|2840|2840|2840.75|2840.75|2840|2840|0
1656487920000|2022-06-29 07:32:00|2839.89|2839.89|2840.27|2840.27|2840.27|2840.27|2839.78|2839.78|0
1656487930000|2022-06-29 07:32:10|2839.65|2839.65|2839.65|2839.65|2839.65|2839.65|2839.65|2839.65|0
1656487940000|2022-06-29 07:32:20|2839.36|2839.36|2839.36|2839.36|2839.36|2839.36|2839.36|2839.36|0
1656487950000|2022-06-29 07:32:30|2839.5|2839.5|2839.5|2839.5|2839.5|2839.5|2839.5|2839.5|0
1656487960000|2022-06-29 07:32:40|2839.17|2839.17|2839.92|2839.92|2839.92|2839.92|2839.17|2839.17|0
1656487970000|2022-06-29 07:32:50|2839.84|2839.84|2839.72|2839.72|2839.88|2839.88|2839.72|2839.72|0
1656487980000|2022-06-29 07:33:00|2839.8|2839.8|2839.95|2839.95|2839.95|2839.95|2839.8|2839.8|0
1656487990000|2022-06-29 07:33:10|2840.32|2840.32|2843.39|2843.39|2843.46|2843.46|2840.32|2840.32|0
1656488000000|2022-06-29 07:33:20|2843.22|2843.22|2843.55|2843.55|2843.55|2843.55|2843.22|2843.22|0
1656488010000|2022-06-29 07:33:30|2843.41|2843.41|2843.33|2843.33|2843.41|2843.41|2843.33|2843.33|0
1656488020000|2022-06-29 07:33:40|2843.28|2843.28|2843.28|2843.28|2843.28|2843.28|2843.28|2843.28|0
1656488040000|2022-06-29 07:34:00|2843.48|2843.48|2843.31|2843.31|2843.48|2843.48|2843.31|2843.31|0
1656488050000|2022-06-29 07:34:10|2843.41|2843.41|2843.74|2843.74|2843.74|2843.74|2843.41|2843.41|0
1656488070000|2022-06-29 07:34:30|2844.05|2844.05|2844.05|2844.05|2844.05|2844.05|2844.05|2844.05|0
1656488090000|2022-06-29 07:34:50|2843.9|2843.9|2843.9|2843.9|2843.9|2843.9|2843.9|2843.9|0
1656488100000|2022-06-29 07:35:00|2843.87|2843.87|2843.87|2843.87|2843.87|2843.87|2843.87|2843.87|0
1656488110000|2022-06-29 07:35:10|2844.06|2844.06|2844.06|2844.06|2844.06|2844.06|2844.06|2844.06|0
1656488120000|2022-06-29 07:35:20|2844.21|2844.21|2844.21|2844.21|2844.21|2844.21|2844.21|2844.21|0
1656488130000|2022-06-29 07:35:30|2844.31|2844.31|2844.78|2844.78|2844.78|2844.78|2844.31|2844.31|0
1656488140000|2022-06-29 07:35:40|2844.86|2844.86|2845.15|2845.15|2845.15|2845.15|2844.86|2844.86|0
1656488160000|2022-06-29 07:36:00|2845.29|2845.29|2845.29|2845.29|2845.29|2845.29|2845.29|2845.29|0
1656488170000|2022-06-29 07:36:10|2845.64|2845.64|2845.71|2845.71|2845.71|2845.71|2845.64|2845.64|0
1656488180000|2022-06-29 07:36:20|2845.6|2845.6|2845.46|2845.46|2845.6|2845.6|2845.46|2845.46|0
1656488200000|2022-06-29 07:36:40|2845.7|2845.7|2845.81|2845.81|2845.81|2845.81|2845.7|2845.7|0
1656488210000|2022-06-29 07:36:50|2845.96|2845.96|2846.41|2846.41|2846.41|2846.41|2845.96|2845.96|0
1656488220000|2022-06-29 07:37:00|2846.34|2846.34|2846.34|2846.34|2846.34|2846.34|2846.34|2846.34|0
1656488230000|2022-06-29 07:37:10|2846.96|2846.96|2846.68|2846.68|2847.06|2847.06|2846.68|2846.68|0
1656488240000|2022-06-29 07:37:20|2846.6|2846.6|2846.38|2846.38|2846.6|2846.6|2846.38|2846.38|0
1656488260000|2022-06-29 07:37:40|2846.19|2846.19|2846.23|2846.23|2846.23|2846.23|2846.19|2846.19|0
1656488270000|2022-06-29 07:37:50|2846.32|2846.32|2846.32|2846.32|2846.32|2846.32|2846.32|2846.32|0
1656488280000|2022-06-29 07:38:00|2846.27|2846.27|2846.17|2846.17|2846.27|2846.27|2846.17|2846.17|0
1656488290000|2022-06-29 07:38:10|2845.83|2845.83|2845.89|2845.89|2845.98|2845.98|2845.83|2845.83|0
1656488300000|2022-06-29 07:38:20|2845.86|2845.86|2849.02|2849.02|2849.02|2849.02|2845.86|2845.86|0
1656488310000|2022-06-29 07:38:30|2849.24|2849.24|2849.72|2849.72|2849.72|2849.72|2849.24|2849.24|0
1656488320000|2022-06-29 07:38:40|2849.92|2849.92|2850.01|2850.01|2850.01|2850.01|2849.92|2849.92|0
1656488340000|2022-06-29 07:39:00|2850.13|2850.13|2849.2|2849.2|2850.13|2850.13|2849.2|2849.2|0
1656488350000|2022-06-29 07:39:10|2848.98|2848.98|2848.93|2848.93|2848.98|2848.98|2848.93|2848.93|0
1656488360000|2022-06-29 07:39:20|2848.78|2848.78|2848.48|2848.48|2848.78|2848.78|2848.48|2848.48|0
1656488380000|2022-06-29 07:39:40|2848.29|2848.29|2848.19|2848.19|2848.29|2848.29|2848.19|2848.19|0
1656488420000|2022-06-29 07:40:20|2847.82|2847.82|2847.82|2847.82|2847.82|2847.82|2847.82|2847.82|0
1656488430000|2022-06-29 07:40:30|2847.78|2847.78|2847.78|2847.78|2847.78|2847.78|2847.78|2847.78|0
1656488450000|2022-06-29 07:40:50|2847.86|2847.86|2847.86|2847.86|2847.86|2847.86|2847.86|2847.86|0
1656488460000|2022-06-29 07:41:00|2847.71|2847.71|2847.3|2847.3|2847.71|2847.71|2847.3|2847.3|0
1656488470000|2022-06-29 07:41:10|2846.82|2846.82|2846.11|2846.11|2846.82|2846.82|2846.11|2846.11|0
1656488480000|2022-06-29 07:41:20|2845.97|2845.97|2845.97|2845.97|2845.97|2845.97|2845.97|2845.97|0
1656488490000|2022-06-29 07:41:30|2845.85|2845.85|2845.85|2845.85|2845.85|2845.85|2845.85|2845.85|0
1656488500000|2022-06-29 07:41:40|2844.92|2844.92|2844.92|2844.92|2844.92|2844.92|2844.92|2844.92|0
1656488510000|2022-06-29 07:41:50|2845.14|2845.14|2845.14|2845.14|2845.14|2845.14|2845.14|2845.14|0
1656488520000|2022-06-29 07:42:00|2845.01|2845.01|2845.01|2845.01|2845.01|2845.01|2845.01|2845.01|0
1656488530000|2022-06-29 07:42:10|2845.32|2845.32|2845.32|2845.32|2845.32|2845.32|2845.32|2845.32|0
1656488570000|2022-06-29 07:42:50|2844.71|2844.71|2845.03|2845.03|2845.03|2845.03|2844.71|2844.71|0
1656488580000|2022-06-29 07:43:00|2844.79|2844.79|2844.73|2844.73|2844.79|2844.79|2844.64|2844.64|0
1656488590000|2022-06-29 07:43:10|2844.81|2844.81|2844.81|2844.81|2844.81|2844.81|2844.81|2844.81|0
1656488600000|2022-06-29 07:43:20|2844.62|2844.62|2844.73|2844.73|2844.73|2844.73|2844.62|2844.62|0
1656488620000|2022-06-29 07:43:40|2844.84|2844.84|2844.94|2844.94|2844.94|2844.94|2844.84|2844.84|0
1656488630000|2022-06-29 07:43:50|2845.15|2845.15|2844.91|2844.91|2845.15|2845.15|2844.91|2844.91|0
1656488640000|2022-06-29 07:44:00|2844.81|2844.81|2845.27|2845.27|2845.41|2845.41|2844.8|2844.8|0
1656488650000|2022-06-29 07:44:10|2845.16|2845.16|2845.16|2845.16|2845.37|2845.37|2845.16|2845.16|0
1656488660000|2022-06-29 07:44:20|2845|2845|2845.04|2845.04|2845.04|2845.04|2845|2845|0
1656488670000|2022-06-29 07:44:30|2845.36|2845.36|2845.36|2845.36|2845.36|2845.36|2845.36|2845.36|0
1656488680000|2022-06-29 07:44:40|2845.15|2845.15|2844.99|2844.99|2845.15|2845.15|2844.99|2844.99|0
1656488690000|2022-06-29 07:44:50|2844.95|2844.95|2844.95|2844.95|2844.95|2844.95|2844.95|2844.95|0
1656488700000|2022-06-29 07:45:00|2844.9|2844.9|2843.76|2843.76|2844.93|2844.93|2843.76|2843.76|0
1656488710000|2022-06-29 07:45:10|2843.71|2843.71|2843.76|2843.76|2843.76|2843.76|2843.71|2843.71|0
1656488720000|2022-06-29 07:45:20|2843.8|2843.8|2843.8|2843.8|2843.8|2843.8|2843.8|2843.8|0
1656488740000|2022-06-29 07:45:40|2844.4|2844.4|2844.18|2844.18|2844.4|2844.4|2844.18|2844.18|0
1656488750000|2022-06-29 07:45:50|2845.01|2845.01|2844.97|2844.97|2845.01|2845.01|2844.97|2844.97|0
1656488760000|2022-06-29 07:46:00|2844.63|2844.63|2844.54|2844.54|2844.63|2844.63|2844.54|2844.54|0
1656488770000|2022-06-29 07:46:10|2844.45|2844.45|2844.49|2844.49|2844.49|2844.49|2844.45|2844.45|0
1656488810000|2022-06-29 07:46:50|2844.69|2844.69|2844.69|2844.69|2844.69|2844.69|2844.69|2844.69|0
1656488820000|2022-06-29 07:47:00|2844.59|2844.59|2844.54|2844.54|2844.59|2844.59|2844.54|2844.54|0
1656488840000|2022-06-29 07:47:20|2844.73|2844.73|2843.75|2843.75|2845.05|2845.05|2843.75|2843.75|0
1656488850000|2022-06-29 07:47:30|2843.52|2843.52|2843.52|2843.52|2843.52|2843.52|2843.52|2843.52|0
1656488870000|2022-06-29 07:47:50|2843.43|2843.43|2842.47|2842.47|2843.43|2843.43|2842.47|2842.47|0
1656488880000|2022-06-29 07:48:00|2842.62|2842.62|2842.5|2842.5|2842.88|2842.88|2842.45|2842.45|0
1656488890000|2022-06-29 07:48:10|2842.45|2842.45|2841.9|2841.9|2842.53|2842.53|2841.9|2841.9|0
1656488910000|2022-06-29 07:48:30|2841.79|2841.79|2841.76|2841.76|2841.79|2841.79|2841.76|2841.76|0
1656488920000|2022-06-29 07:48:40|2841.79|2841.79|2841.79|2841.79|2841.79|2841.79|2841.79|2841.79|0
1656488940000|2022-06-29 07:49:00|2841.72|2841.72|2841.91|2841.91|2841.91|2841.91|2841.72|2841.72|0
1656488950000|2022-06-29 07:49:10|2841.7|2841.7|2841.44|2841.44|2841.7|2841.7|2841.44|2841.44|0
1656488980000|2022-06-29 07:49:40|2841.66|2841.66|2841.66|2841.66|2841.66|2841.66|2841.66|2841.66|0
1656488990000|2022-06-29 07:49:50|2841.77|2841.77|2841.77|2841.77|2841.77|2841.77|2841.77|2841.77|0
1656489000000|2022-06-29 07:50:00|2841.84|2841.84|2841.84|2841.84|2841.92|2841.92|2841.77|2841.77|0
1656489010000|2022-06-29 07:50:10|2841.99|2841.99|2841.19|2841.19|2841.99|2841.99|2841.19|2841.19|0
1656489030000|2022-06-29 07:50:30|2841.5|2841.5|2841.5|2841.5|2841.5|2841.5|2841.5|2841.5|0
1656489050000|2022-06-29 07:50:50|2841.45|2841.45|2841.45|2841.45|2841.45|2841.45|2841.45|2841.45|0
1656489060000|2022-06-29 07:51:00|2841.38|2841.38|2841.52|2841.52|2841.52|2841.52|2841.38|2841.38|0
1656489080000|2022-06-29 07:51:20|2841.36|2841.36|2841.36|2841.36|2841.36|2841.36|2841.36|2841.36|0
1656489090000|2022-06-29 07:51:30|2841.53|2841.53|2841.48|2841.48|2841.53|2841.53|2841.48|2841.48|0
1656489120000|2022-06-29 07:52:00|2841.6|2841.6|2841.67|2841.67|2841.67|2841.67|2841.56|2841.56|0
1656489130000|2022-06-29 07:52:10|2841.69|2841.69|2841.64|2841.64|2841.79|2841.79|2841.64|2841.64|0
1656489140000|2022-06-29 07:52:20|2841.68|2841.68|2841.72|2841.72|2841.72|2841.72|2841.68|2841.68|0
1656489160000|2022-06-29 07:52:40|2842.34|2842.34|2842.74|2842.74|2842.95|2842.95|2842.34|2842.34|0
1656489170000|2022-06-29 07:52:50|2842.83|2842.83|2842.83|2842.83|2842.83|2842.83|2842.83|2842.83|0
1656489180000|2022-06-29 07:53:00|2842.74|2842.74|2842.08|2842.08|2842.74|2842.74|2842.08|2842.08|0
1656489190000|2022-06-29 07:53:10|2841.98|2841.98|2841.98|2841.98|2841.98|2841.98|2841.98|2841.98|0
1656489230000|2022-06-29 07:53:50|2841.93|2841.93|2841.98|2841.98|2841.98|2841.98|2841.93|2841.93|0
1656489240000|2022-06-29 07:54:00|2842.08|2842.08|2842.08|2842.08|2842.08|2842.08|2842.08|2842.08|0
1656489260000|2022-06-29 07:54:20|2842.23|2842.23|2842.23|2842.23|2842.23|2842.23|2842.23|2842.23|0
1656489270000|2022-06-29 07:54:30|2842.13|2842.13|2842.21|2842.21|2842.23|2842.23|2842.13|2842.13|0
1656489290000|2022-06-29 07:54:50|2842.28|2842.28|2842.28|2842.28|2842.28|2842.28|2842.28|2842.28|0
1656489300000|2022-06-29 07:55:00|2842.13|2842.13|2842.2|2842.2|2842.2|2842.2|2842.13|2842.13|0
1656489310000|2022-06-29 07:55:10|2842.16|2842.16|2842.24|2842.24|2842.24|2842.24|2842.16|2842.16|0
1656489340000|2022-06-29 07:55:40|2842.14|2842.14|2842.14|2842.14|2842.14|2842.14|2842.14|2842.14|0
1656489370000|2022-06-29 07:56:10|2842.11|2842.11|2841.91|2841.91|2842.11|2842.11|2841.91|2841.91|0
1656489390000|2022-06-29 07:56:30|2841.67|2841.67|2841.51|2841.51|2841.67|2841.67|2841.51|2841.51|0
1656489400000|2022-06-29 07:56:40|2841.82|2841.82|2841.82|2841.82|2841.82|2841.82|2841.82|2841.82|0
1656489410000|2022-06-29 07:56:50|2841.51|2841.51|2841.35|2841.35|2841.51|2841.51|2841.24|2841.24|0
1656489420000|2022-06-29 07:57:00|2841.45|2841.45|2841.45|2841.45|2841.45|2841.45|2841.45|2841.45|0
1656489430000|2022-06-29 07:57:10|2841.76|2841.76|2841.76|2841.76|2841.76|2841.76|2841.76|2841.76|0
1656489450000|2022-06-29 07:57:30|2841.69|2841.69|2840.72|2840.72|2841.69|2841.69|2840.72|2840.72|0
1656489460000|2022-06-29 07:57:40|2840.56|2840.56|2839.99|2839.99|2840.56|2840.56|2839.99|2839.99|0
1656489480000|2022-06-29 07:58:00|2839.95|2839.95|2840.57|2840.57|2840.57|2840.57|2839.64|2839.64|0
1656489490000|2022-06-29 07:58:10|2840.79|2840.79|2840.58|2840.58|2840.79|2840.79|2840.58|2840.58|0
1656489500000|2022-06-29 07:58:20|2840.68|2840.68|2840.76|2840.76|2840.76|2840.76|2840.68|2840.68|0
1656489520000|2022-06-29 07:58:40|2840.64|2840.64|2840.64|2840.64|2840.64|2840.64|2840.64|2840.64|0
1656489540000|2022-06-29 07:59:00|2840.5|2840.5|2840.16|2840.16|2840.5|2840.5|2840.03|2840.03|0
1656489560000|2022-06-29 07:59:20|2840.25|2840.25|2839.94|2839.94|2840.25|2840.25|2839.94|2839.94|0
1656489570000|2022-06-29 07:59:30|2839.96|2839.96|2839.96|2839.96|2839.96|2839.96|2839.96|2839.96|0
1656489580000|2022-06-29 07:59:40|2839.82|2839.82|2839.82|2839.82|2839.82|2839.82|2839.82|2839.82|0
1656489590000|2022-06-29 07:59:50|2839.73|2839.73|2839.53|2839.53|2839.73|2839.73|2839.43|2839.43|0
1656489600000|2022-06-29 08:00:00|2838.95|2838.95|2838.74|2838.74|2838.95|2838.95|2838.69|2838.69|0
1656489630000|2022-06-29 08:00:30|2838.64|2838.64|2838.64|2838.64|2838.64|2838.64|2838.64|2838.64|0
1656489640000|2022-06-29 08:00:40|2838.5|2838.5|2838.5|2838.5|2838.5|2838.5|2838.5|2838.5|0
1656489660000|2022-06-29 08:01:00|2838.39|2838.39|2838.39|2838.39|2838.39|2838.39|2838.39|2838.39|0
1656489690000|2022-06-29 08:01:30|2838.3|2838.3|2837.79|2837.79|2838.3|2838.3|2837.48|2837.48|0
1656489700000|2022-06-29 08:01:40|2837.7|2837.7|2837.55|2837.55|2837.7|2837.7|2837.55|2837.55|0
1656489720000|2022-06-29 08:02:00|2837.51|2837.51|2837.42|2837.42|2837.51|2837.51|2837.42|2837.42|0
1656489740000|2022-06-29 08:02:20|2837.73|2837.73|2837.73|2837.73|2837.73|2837.73|2837.73|2837.73|0
1656489750000|2022-06-29 08:02:30|2837.77|2837.77|2837.43|2837.43|2837.77|2837.77|2837.43|2837.43|0
1656489760000|2022-06-29 08:02:40|2837.88|2837.88|2837.88|2837.88|2837.88|2837.88|2837.88|2837.88|0
1656489770000|2022-06-29 08:02:50|2837.67|2837.67|2837.75|2837.75|2837.84|2837.84|2837.67|2837.67|0
1656489780000|2022-06-29 08:03:00|2837.68|2837.68|2838.2|2838.2|2838.3|2838.3|2837.68|2837.68|0
1656489790000|2022-06-29 08:03:10|2838.13|2838.13|2838.13|2838.13|2838.13|2838.13|2838.13|2838.13|0
1656489800000|2022-06-29 08:03:20|2837.84|2837.84|2837.94|2837.94|2837.94|2837.94|2837.84|2837.84|0
1656489810000|2022-06-29 08:03:30|2838.04|2838.04|2839.07|2839.07|2839.07|2839.07|2838.04|2838.04|0
1656489820000|2022-06-29 08:03:40|2839.29|2839.29|2839.36|2839.36|2839.36|2839.36|2839.29|2839.29|0
1656489830000|2022-06-29 08:03:50|2839.31|2839.31|2839.16|2839.16|2839.31|2839.31|2838.99|2838.99|0
1656489840000|2022-06-29 08:04:00|2839.01|2839.01|2838.94|2838.94|2839.01|2839.01|2838.94|2838.94|0
1656489850000|2022-06-29 08:04:10|2838.99|2838.99|2838.99|2838.99|2838.99|2838.99|2838.99|2838.99|0
1656489860000|2022-06-29 08:04:20|2838.94|2838.94|2839.08|2839.08|2839.08|2839.08|2838.94|2838.94|0
1656489880000|2022-06-29 08:04:40|2839.24|2839.24|2839.24|2839.24|2839.24|2839.24|2839.24|2839.24|0
1656489910000|2022-06-29 08:05:10|2839.37|2839.37|2839.37|2839.37|2839.37|2839.37|2839.37|2839.37|0
1656489930000|2022-06-29 08:05:30|2839.42|2839.42|2839.89|2839.89|2839.89|2839.89|2839.42|2839.42|0
1656489940000|2022-06-29 08:05:40|2840.2|2840.2|2840.2|2840.2|2840.2|2840.2|2840.2|2840.2|0
1656489950000|2022-06-29 08:05:50|2840.06|2840.06|2840.06|2840.06|2840.06|2840.06|2840.06|2840.06|0
1656489960000|2022-06-29 08:06:00|2840.22|2840.22|2840.22|2840.22|2840.22|2840.22|2840.22|2840.22|0
1656489970000|2022-06-29 08:06:10|2840.43|2840.43|2840.68|2840.68|2840.86|2840.86|2840.43|2840.43|0
1656489980000|2022-06-29 08:06:20|2840.78|2840.78|2841.18|2841.18|2841.18|2841.18|2840.78|2840.78|0
1656490020000|2022-06-29 08:07:00|2841.11|2841.11|2841.64|2841.64|2841.95|2841.95|2841.01|2841.01|0
1656490030000|2022-06-29 08:07:10|2841.81|2841.81|2841.81|2841.81|2841.81|2841.81|2841.81|2841.81|0
1656490040000|2022-06-29 08:07:20|2842.23|2842.23|2842.23|2842.23|2842.23|2842.23|2842.23|2842.23|0
1656490050000|2022-06-29 08:07:30|2842.27|2842.27|2841.91|2841.91|2842.27|2842.27|2841.91|2841.91|0
1656490070000|2022-06-29 08:07:50|2841.87|2841.87|2841.87|2841.87|2841.87|2841.87|2841.87|2841.87|0
1656490080000|2022-06-29 08:08:00|2842.15|2842.15|2842.15|2842.15|2842.15|2842.15|2842.15|2842.15|0
1656490090000|2022-06-29 08:08:10|2842.11|2842.11|2842.42|2842.42|2842.42|2842.42|2842.11|2842.11|0
1656490100000|2022-06-29 08:08:20|2842.34|2842.34|2842.34|2842.34|2842.34|2842.34|2842.34|2842.34|0
1656490110000|2022-06-29 08:08:30|2842.38|2842.38|2842.38|2842.38|2842.38|2842.38|2842.38|2842.38|0
1656490140000|2022-06-29 08:09:00|2842.03|2842.03|2841.85|2841.85|2842.03|2842.03|2841.85|2841.85|0
1656490160000|2022-06-29 08:09:20|2841.66|2841.66|2841.66|2841.66|2841.66|2841.66|2841.66|2841.66|0
1656490170000|2022-06-29 08:09:30|2841.85|2841.85|2841.9|2841.9|2841.9|2841.9|2841.85|2841.85|0
1656490180000|2022-06-29 08:09:40|2841.98|2841.98|2841.98|2841.98|2841.98|2841.98|2841.98|2841.98|0
1656490190000|2022-06-29 08:09:50|2842.07|2842.07|2841.69|2841.69|2842.07|2842.07|2841.69|2841.69|0
1656490200000|2022-06-29 08:10:00|2841.59|2841.59|2841.59|2841.59|2841.59|2841.59|2841.59|2841.59|0
1656490220000|2022-06-29 08:10:20|2841.7|2841.7|2841.81|2841.81|2841.81|2841.81|2841.7|2841.7|0
1656490230000|2022-06-29 08:10:30|2842.22|2842.22|2842.22|2842.22|2842.22|2842.22|2842.22|2842.22|0
1656490240000|2022-06-29 08:10:40|2842.3|2842.3|2842.39|2842.39|2842.39|2842.39|2842.3|2842.3|0
1656490250000|2022-06-29 08:10:50|2842.54|2842.54|2842.54|2842.54|2842.54|2842.54|2842.54|2842.54|0
1656490260000|2022-06-29 08:11:00|2842.49|2842.49|2843.34|2843.34|2843.34|2843.34|2842.49|2842.49|0
1656490270000|2022-06-29 08:11:10|2843.38|2843.38|2843.38|2843.38|2843.38|2843.38|2843.38|2843.38|0
1656490280000|2022-06-29 08:11:20|2843.52|2843.52|2843.52|2843.52|2843.52|2843.52|2843.52|2843.52|0
1656490330000|2022-06-29 08:12:10|2843.45|2843.45|2843.45|2843.45|2843.45|2843.45|2843.45|2843.45|0
1656490340000|2022-06-29 08:12:20|2844.59|2844.59|2845.17|2845.17|2845.46|2845.46|2844.59|2844.59|0
1656490360000|2022-06-29 08:12:40|2845|2845|2845|2845|2845|2845|2845|2845|0
1656490370000|2022-06-29 08:12:50|2845.25|2845.25|2845.4|2845.4|2845.4|2845.4|2845.25|2845.25|0
1656490380000|2022-06-29 08:13:00|2846.02|2846.02|2845.07|2845.07|2846.02|2846.02|2845.07|2845.07|0
1656490390000|2022-06-29 08:13:10|2844.96|2844.96|2844.5|2844.5|2845|2845|2844.5|2844.5|0
1656490400000|2022-06-29 08:13:20|2844.4|2844.4|2844.21|2844.21|2844.4|2844.4|2844.21|2844.21|0
1656490410000|2022-06-29 08:13:30|2844.36|2844.36|2844.43|2844.43|2844.43|2844.43|2844.36|2844.36|0
1656490440000|2022-06-29 08:14:00|2844.47|2844.47|2844.58|2844.58|2844.58|2844.58|2844.47|2844.47|0
1656490450000|2022-06-29 08:14:10|2844.4|2844.4|2843.61|2843.61|2844.4|2844.4|2843.61|2843.61|0
1656490470000|2022-06-29 08:14:30|2843.24|2843.24|2843.16|2843.16|2843.24|2843.24|2843.05|2843.05|0
1656490480000|2022-06-29 08:14:40|2843.26|2843.26|2843.63|2843.63|2843.63|2843.63|2843.26|2843.26|0
1656490490000|2022-06-29 08:14:50|2843.72|2843.72|2843.4|2843.4|2843.72|2843.72|2843.4|2843.4|0
1656490500000|2022-06-29 08:15:00|2843.25|2843.25|2842.95|2842.95|2843.25|2843.25|2842.95|2842.95|0
1656490510000|2022-06-29 08:15:10|2842.9|2842.9|2842.9|2842.9|2842.9|2842.9|2842.9|2842.9|0
1656490520000|2022-06-29 08:15:20|2843.05|2843.05|2843.05|2843.05|2843.05|2843.05|2843.05|2843.05|0
1656490530000|2022-06-29 08:15:30|2842.75|2842.75|2842.75|2842.75|2842.75|2842.75|2842.75|2842.75|0
1656490540000|2022-06-29 08:15:40|2842.83|2842.83|2842.75|2842.75|2842.9|2842.9|2842.75|2842.75|0
1656490550000|2022-06-29 08:15:50|2842.68|2842.68|2842.68|2842.68|2842.68|2842.68|2842.68|2842.68|0
1656490570000|2022-06-29 08:16:10|2842.9|2842.9|2842.9|2842.9|2843.14|2843.14|2842.76|2842.76|0
1656490580000|2022-06-29 08:16:20|2842.76|2842.76|2842.61|2842.61|2842.76|2842.76|2842.61|2842.61|0
1656490590000|2022-06-29 08:16:30|2842.56|2842.56|2842.42|2842.42|2842.56|2842.56|2842.42|2842.42|0
1656490600000|2022-06-29 08:16:40|2842.35|2842.35|2842.35|2842.35|2842.35|2842.35|2842.35|2842.35|0
1656490610000|2022-06-29 08:16:50|2842.42|2842.42|2842.03|2842.03|2842.42|2842.42|2842.03|2842.03|0
1656490620000|2022-06-29 08:17:00|2841.71|2841.71|2839.16|2839.16|2841.75|2841.75|2839.16|2839.16|0
1656490630000|2022-06-29 08:17:10|2838.65|2838.65|2838.07|2838.07|2838.65|2838.65|2838.07|2838.07|0
1656490640000|2022-06-29 08:17:20|2838.02|2838.02|2838.12|2838.12|2838.12|2838.12|2838.02|2838.02|0
1656490670000|2022-06-29 08:17:50|2838.07|2838.07|2838.07|2838.07|2838.07|2838.07|2838.07|2838.07|0
1656490680000|2022-06-29 08:18:00|2838.45|2838.45|2838.42|2838.42|2838.45|2838.45|2838.42|2838.42|0
1656490690000|2022-06-29 08:18:10|2838.18|2838.18|2838.18|2838.18|2838.18|2838.18|2838.18|2838.18|0
1656490700000|2022-06-29 08:18:20|2838.03|2838.03|2838.27|2838.27|2838.27|2838.27|2838.03|2838.03|0
1656490710000|2022-06-29 08:18:30|2838.22|2838.22|2838.25|2838.25|2838.29|2838.29|2838.19|2838.19|0
1656490740000|2022-06-29 08:19:00|2838.45|2838.45|2838.54|2838.54|2838.54|2838.54|2838.45|2838.45|0
1656490750000|2022-06-29 08:19:10|2838.59|2838.59|2838.26|2838.26|2838.59|2838.59|2838.26|2838.26|0
1656490760000|2022-06-29 08:19:20|2838.33|2838.33|2838.13|2838.13|2838.33|2838.33|2838.13|2838.13|0
1656490770000|2022-06-29 08:19:30|2838.45|2838.45|2838.74|2838.74|2838.74|2838.74|2838.4|2838.4|0
1656490780000|2022-06-29 08:19:40|2838.83|2838.83|2838.83|2838.83|2838.83|2838.83|2838.83|2838.83|0
1656490790000|2022-06-29 08:19:50|2838.96|2838.96|2838.96|2838.96|2838.96|2838.96|2838.96|2838.96|0
1656490800000|2022-06-29 08:20:00|2838.89|2838.89|2838.89|2838.89|2838.89|2838.89|2838.89|2838.89|0
1656490820000|2022-06-29 08:20:20|2838.74|2838.74|2838.84|2838.84|2838.84|2838.84|2838.74|2838.74|0
1656490850000|2022-06-29 08:20:50|2838.89|2838.89|2839.35|2839.35|2839.59|2839.59|2838.89|2838.89|0
1656490860000|2022-06-29 08:21:00|2839.44|2839.44|2839.41|2839.41|2839.44|2839.44|2839.36|2839.36|0
1656490870000|2022-06-29 08:21:10|2839.45|2839.45|2839.45|2839.45|2839.45|2839.45|2839.45|2839.45|0
1656490880000|2022-06-29 08:21:20|2839.5|2839.5|2839.5|2839.5|2839.5|2839.5|2839.5|2839.5|0
1656490900000|2022-06-29 08:21:40|2839.43|2839.43|2839.53|2839.53|2839.53|2839.53|2839.43|2839.43|0
1656490910000|2022-06-29 08:21:50|2839.48|2839.48|2839.48|2839.48|2839.48|2839.48|2839.48|2839.48|0
1656490920000|2022-06-29 08:22:00|2839.36|2839.36|2839.52|2839.52|2839.52|2839.52|2839.31|2839.31|0
1656490940000|2022-06-29 08:22:20|2839.5|2839.5|2839.5|2839.5|2839.5|2839.5|2839.5|2839.5|0
1656490960000|2022-06-29 08:22:40|2839.68|2839.68|2840.07|2840.07|2840.07|2840.07|2839.68|2839.68|0
1656490990000|2022-06-29 08:23:10|2840.17|2840.17|2840.65|2840.65|2840.65|2840.65|2840.17|2840.17|0
1656491010000|2022-06-29 08:23:30|2840.61|2840.61|2840.8|2840.8|2840.8|2840.8|2840.61|2840.61|0
1656491030000|2022-06-29 08:23:50|2840.87|2840.87|2841.46|2841.46|2841.46|2841.46|2840.87|2840.87|0
1656491050000|2022-06-29 08:24:10|2841.41|2841.41|2841.46|2841.46|2841.46|2841.46|2841.36|2841.36|0
1656491060000|2022-06-29 08:24:20|2841.56|2841.56|2841.56|2841.56|2841.56|2841.56|2841.56|2841.56|0
1656491070000|2022-06-29 08:24:30|2841.87|2841.87|2841.77|2841.77|2841.87|2841.87|2841.77|2841.77|0
1656491080000|2022-06-29 08:24:40|2841.87|2841.87|2842.06|2842.06|2842.06|2842.06|2841.87|2841.87|0
1656491090000|2022-06-29 08:24:50|2842.11|2842.11|2842.06|2842.06|2842.11|2842.11|2842.06|2842.06|0
1656491100000|2022-06-29 08:25:00|2842.16|2842.16|2842.28|2842.28|2842.33|2842.33|2842.16|2842.16|0
1656491110000|2022-06-29 08:25:10|2842.23|2842.23|2842.38|2842.38|2842.41|2842.41|2842.23|2842.23|0
1656491120000|2022-06-29 08:25:20|2842.33|2842.33|2842.48|2842.48|2842.48|2842.48|2842.33|2842.33|0
1656491130000|2022-06-29 08:25:30|2842.79|2842.79|2842.79|2842.79|2842.79|2842.79|2842.79|2842.79|0
1656491140000|2022-06-29 08:25:40|2842.88|2842.88|2842.88|2842.88|2842.88|2842.88|2842.88|2842.88|0
1656491150000|2022-06-29 08:25:50|2842.79|2842.79|2842.79|2842.79|2842.79|2842.79|2842.79|2842.79|0
1656491160000|2022-06-29 08:26:00|2842.74|2842.74|2843.05|2843.05|2843.05|2843.05|2842.74|2842.74|0
1656491170000|2022-06-29 08:26:10|2843|2843|2843|2843|2843|2843|2843|2843|0
1656491180000|2022-06-29 08:26:20|2842.91|2842.91|2842.91|2842.91|2842.91|2842.91|2842.91|2842.91|0
1656491190000|2022-06-29 08:26:30|2843.02|2843.02|2842.71|2842.71|2843.02|2843.02|2842.71|2842.71|0
1656491200000|2022-06-29 08:26:40|2842.56|2842.56|2841.41|2841.41|2842.56|2842.56|2841.41|2841.41|0
1656491220000|2022-06-29 08:27:00|2841.34|2841.34|2841.34|2841.34|2841.34|2841.34|2841.34|2841.34|0
1656491230000|2022-06-29 08:27:10|2841.39|2841.39|2841.39|2841.39|2841.39|2841.39|2841.39|2841.39|0
1656491240000|2022-06-29 08:27:20|2841.24|2841.24|2840.95|2840.95|2841.24|2841.24|2840.95|2840.95|0
1656491250000|2022-06-29 08:27:30|2840.67|2840.67|2840.67|2840.67|2840.67|2840.67|2840.67|2840.67|0
1656491260000|2022-06-29 08:27:40|2840.62|2840.62|2840.65|2840.65|2840.65|2840.65|2840.62|2840.62|0
1656491280000|2022-06-29 08:28:00|2840.44|2840.44|2840.44|2840.44|2840.44|2840.44|2840.44|2840.44|0
1656491290000|2022-06-29 08:28:10|2840.2|2840.2|2839.66|2839.66|2840.2|2840.2|2839.66|2839.66|0
1656491310000|2022-06-29 08:28:30|2839.4|2839.4|2839.36|2839.36|2839.4|2839.4|2839.36|2839.36|0
1656491320000|2022-06-29 08:28:40|2839.27|2839.27|2839.27|2839.27|2839.27|2839.27|2839.27|2839.27|0
1656491330000|2022-06-29 08:28:50|2839.03|2839.03|2839.23|2839.23|2839.23|2839.23|2839.03|2839.03|0
1656491340000|2022-06-29 08:29:00|2838.87|2838.87|2838.87|2838.87|2838.87|2838.87|2838.87|2838.87|0
1656491350000|2022-06-29 08:29:10|2838.73|2838.73|2838.73|2838.73|2838.73|2838.73|2838.73|2838.73|0
1656491360000|2022-06-29 08:29:20|2838.63|2838.63|2838.63|2838.63|2838.63|2838.63|2838.63|2838.63|0
1656491370000|2022-06-29 08:29:30|2838.48|2838.48|2838.48|2838.48|2838.48|2838.48|2838.48|2838.48|0
1656491390000|2022-06-29 08:29:50|2838.58|2838.58|2838.41|2838.41|2838.58|2838.58|2838.41|2838.41|0
1656491400000|2022-06-29 08:30:00|2838.85|2838.85|2838.43|2838.43|2838.85|2838.85|2838.43|2838.43|0
1656491410000|2022-06-29 08:30:10|2838.5|2838.5|2838.31|2838.31|2838.5|2838.5|2838.31|2838.31|0
1656491430000|2022-06-29 08:30:30|2838.21|2838.21|2838.21|2838.21|2838.21|2838.21|2838.21|2838.21|0
1656491450000|2022-06-29 08:30:50|2838.04|2838.04|2838.04|2838.04|2838.04|2838.04|2838.04|2838.04|0
1656491470000|2022-06-29 08:31:10|2837.67|2837.67|2837.89|2837.89|2837.89|2837.89|2837.67|2837.67|0
1656491490000|2022-06-29 08:31:30|2838.29|2838.29|2837.56|2837.56|2838.29|2838.29|2837.56|2837.56|0
1656491500000|2022-06-29 08:31:40|2837.83|2837.83|2837.88|2837.88|2837.98|2837.98|2837.8|2837.8|0
1656491510000|2022-06-29 08:31:50|2837.92|2837.92|2837.9|2837.9|2838|2838|2837.9|2837.9|0
1656491520000|2022-06-29 08:32:00|2837.81|2837.81|2837.85|2837.85|2837.9|2837.9|2837.81|2837.81|0
1656491530000|2022-06-29 08:32:10|2837.81|2837.81|2838.12|2838.12|2838.12|2838.12|2837.81|2837.81|0
1656491540000|2022-06-29 08:32:20|2838.32|2838.32|2838.61|2838.61|2838.61|2838.61|2838.32|2838.32|0
1656491550000|2022-06-29 08:32:30|2838.39|2838.39|2838.39|2838.39|2838.39|2838.39|2838.39|2838.39|0
1656491570000|2022-06-29 08:32:50|2838.71|2838.71|2838.71|2838.71|2838.71|2838.71|2838.71|2838.71|0
1656491590000|2022-06-29 08:33:10|2838.66|2838.66|2838.66|2838.66|2838.66|2838.66|2838.66|2838.66|0
1656491600000|2022-06-29 08:33:20|2838.71|2838.71|2838.39|2838.39|2838.71|2838.71|2838.39|2838.39|0
1656491650000|2022-06-29 08:34:10|2838.44|2838.44|2838.59|2838.59|2838.81|2838.81|2838.44|2838.44|0
1656491660000|2022-06-29 08:34:20|2838.63|2838.63|2838.63|2838.63|2838.63|2838.63|2838.63|2838.63|0
1656491690000|2022-06-29 08:34:50|2838.82|2838.82|2838.82|2838.82|2838.82|2838.82|2838.82|2838.82|0
1656491700000|2022-06-29 08:35:00|2838.9|2838.9|2838.9|2838.9|2838.9|2838.9|2838.9|2838.9|0
1656491710000|2022-06-29 08:35:10|2838.93|2838.93|2838.98|2838.98|2838.98|2838.98|2838.93|2838.93|0
1656491720000|2022-06-29 08:35:20|2838.81|2838.81|2838.62|2838.62|2838.81|2838.81|2838.62|2838.62|0
1656491740000|2022-06-29 08:35:40|2838.94|2838.94|2839.55|2839.55|2839.74|2839.74|2838.94|2838.94|0
1656491840000|2022-06-29 08:37:20|2839.86|2839.86|2840.25|2840.25|2840.25|2840.25|2839.86|2839.86|0
1656491850000|2022-06-29 08:37:30|2840.18|2840.18|2840.23|2840.23|2840.23|2840.23|2840.18|2840.18|0
1656491870000|2022-06-29 08:37:50|2840.54|2840.54|2840.3|2840.3|2840.54|2840.54|2840.3|2840.3|0
1656491880000|2022-06-29 08:38:00|2840.35|2840.35|2841.7|2841.7|2841.7|2841.7|2840.35|2840.35|0
1656491890000|2022-06-29 08:38:10|2841.76|2841.76|2844.41|2844.41|2844.41|2844.41|2841.76|2841.76|0
1656491910000|2022-06-29 08:38:30|2844.1|2844.1|2844.41|2844.41|2844.41|2844.41|2844.1|2844.1|0
1656491930000|2022-06-29 08:38:50|2844.32|2844.32|2844.32|2844.32|2844.32|2844.32|2844.32|2844.32|0
1656491940000|2022-06-29 08:39:00|2844.53|2844.53|2844.46|2844.46|2844.53|2844.53|2844.46|2844.46|0
1656491980000|2022-06-29 08:39:40|2844.42|2844.42|2844.42|2844.42|2844.42|2844.42|2844.42|2844.42|0
1656491990000|2022-06-29 08:39:50|2843.8|2843.8|2843.58|2843.58|2843.8|2843.8|2843.58|2843.58|0
1656492010000|2022-06-29 08:40:10|2843.64|2843.64|2843.64|2843.64|2843.64|2843.64|2843.64|2843.64|0
1656492020000|2022-06-29 08:40:20|2843.5|2843.5|2843.5|2843.5|2843.5|2843.5|2843.5|2843.5|0
1656492030000|2022-06-29 08:40:30|2843.35|2843.35|2843.19|2843.19|2843.35|2843.35|2843.19|2843.19|0
1656492040000|2022-06-29 08:40:40|2843.29|2843.29|2843.19|2843.19|2843.29|2843.29|2843.19|2843.19|0
1656492050000|2022-06-29 08:40:50|2842.85|2842.85|2843.12|2843.12|2843.12|2843.12|2842.85|2842.85|0
1656492090000|2022-06-29 08:41:30|2843.22|2843.22|2843.22|2843.22|2843.22|2843.22|2843.22|2843.22|0
1656492110000|2022-06-29 08:41:50|2842.59|2842.59|2842.59|2842.59|2842.59|2842.59|2842.59|2842.59|0
1656492120000|2022-06-29 08:42:00|2842.9|2842.9|2842.2|2842.2|2842.9|2842.9|2842.2|2842.2|0
1656492130000|2022-06-29 08:42:10|2842.01|2842.01|2841.57|2841.57|2842.01|2842.01|2841.57|2841.57|0
1656492140000|2022-06-29 08:42:20|2841.26|2841.26|2842.35|2842.35|2842.35|2842.35|2841.26|2841.26|0
1656492150000|2022-06-29 08:42:30|2842.66|2842.66|2842.66|2842.66|2842.66|2842.66|2842.66|2842.66|0
1656492160000|2022-06-29 08:42:40|2842.56|2842.56|2842.56|2842.56|2842.56|2842.56|2842.56|2842.56|0
1656492170000|2022-06-29 08:42:50|2842.75|2842.75|2842.68|2842.68|2842.75|2842.75|2842.68|2842.68|0
1656492200000|2022-06-29 08:43:20|2842.34|2842.34|2842.25|2842.25|2842.34|2842.34|2842.25|2842.25|0
1656492210000|2022-06-29 08:43:30|2841.62|2841.62|2841.62|2841.62|2841.94|2841.94|2841.31|2841.31|0
1656492220000|2022-06-29 08:43:40|2841.4|2841.4|2841.48|2841.48|2841.48|2841.48|2841.33|2841.33|0
1656492230000|2022-06-29 08:43:50|2841.55|2841.55|2841.48|2841.48|2841.55|2841.55|2841.48|2841.48|0
1656492240000|2022-06-29 08:44:00|2841.38|2841.38|2841.38|2841.38|2841.38|2841.38|2841.38|2841.38|0
1656492260000|2022-06-29 08:44:20|2841.34|2841.34|2840.97|2840.97|2841.34|2841.34|2840.97|2840.97|0
1656492270000|2022-06-29 08:44:30|2841.06|2841.06|2841.15|2841.15|2841.15|2841.15|2841.06|2841.06|0
1656492280000|2022-06-29 08:44:40|2841|2841|2841.06|2841.06|2841.06|2841.06|2841|2841|0
1656492290000|2022-06-29 08:44:50|2841.13|2841.13|2841.13|2841.13|2841.13|2841.13|2841.13|2841.13|0
1656492300000|2022-06-29 08:45:00|2841.06|2841.06|2841.06|2841.06|2841.06|2841.06|2841.06|2841.06|0
1656492320000|2022-06-29 08:45:20|2841.22|2841.22|2841.22|2841.22|2841.22|2841.22|2841.22|2841.22|0
1656492350000|2022-06-29 08:45:50|2841.15|2841.15|2841.15|2841.15|2841.15|2841.15|2841.15|2841.15|0
1656492360000|2022-06-29 08:46:00|2841.04|2841.04|2841.15|2841.15|2841.15|2841.15|2841.04|2841.04|0
1656492370000|2022-06-29 08:46:10|2841.53|2841.53|2841.53|2841.53|2841.53|2841.53|2841.53|2841.53|0
1656492380000|2022-06-29 08:46:20|2841.72|2841.72|2841.87|2841.87|2841.87|2841.87|2841.72|2841.72|0
1656492420000|2022-06-29 08:47:00|2841.77|2841.77|2841.77|2841.77|2841.77|2841.77|2841.77|2841.77|0
1656492430000|2022-06-29 08:47:10|2841.8|2841.8|2841.84|2841.84|2841.84|2841.84|2841.8|2841.8|0
1656492450000|2022-06-29 08:47:30|2841.92|2841.92|2841.92|2841.92|2841.92|2841.92|2841.92|2841.92|0
1656492460000|2022-06-29 08:47:40|2841.88|2841.88|2841.88|2841.88|2841.88|2841.88|2841.88|2841.88|0
1656492470000|2022-06-29 08:47:50|2842.5|2842.5|2842.99|2842.99|2842.99|2842.99|2842.5|2842.5|0
1656492480000|2022-06-29 08:48:00|2843.33|2843.33|2843.86|2843.86|2843.86|2843.86|2843.33|2843.33|0
1656492490000|2022-06-29 08:48:10|2843.76|2843.76|2843.76|2843.76|2843.76|2843.76|2843.76|2843.76|0
1656492520000|2022-06-29 08:48:40|2843.81|2843.81|2843.72|2843.72|2843.81|2843.81|2843.72|2843.72|0
1656492540000|2022-06-29 08:49:00|2843.79|2843.79|2843.96|2843.96|2843.96|2843.96|2843.79|2843.79|0
1656492560000|2022-06-29 08:49:20|2844.06|2844.06|2844.06|2844.06|2844.06|2844.06|2844.06|2844.06|0
1656492580000|2022-06-29 08:49:40|2844.37|2844.37|2845|2845|2845|2845|2844.37|2844.37|0
1656492590000|2022-06-29 08:49:50|2844.93|2844.93|2844.69|2844.69|2844.93|2844.93|2844.69|2844.69|0
1656492600000|2022-06-29 08:50:00|2844.61|2844.61|2844.65|2844.65|2844.65|2844.65|2844.61|2844.61|0
1656492610000|2022-06-29 08:50:10|2844.7|2844.7|2844.2|2844.2|2844.7|2844.7|2844.2|2844.2|0
1656492630000|2022-06-29 08:50:30|2844.09|2844.09|2844.09|2844.09|2844.09|2844.09|2844.09|2844.09|0
1656492650000|2022-06-29 08:50:50|2844.19|2844.19|2844.12|2844.12|2844.21|2844.21|2844.12|2844.12|0
1656492690000|2022-06-29 08:51:30|2844.21|2844.21|2844.12|2844.12|2844.21|2844.21|2844.12|2844.12|0
1656492710000|2022-06-29 08:51:50|2844.05|2844.05|2844.05|2844.05|2844.05|2844.05|2843.74|2843.74|0
1656492720000|2022-06-29 08:52:00|2844.43|2844.43|2844.22|2844.22|2844.43|2844.43|2844.22|2844.22|0
1656492780000|2022-06-29 08:53:00|2843.93|2843.93|2843.78|2843.78|2843.93|2843.93|2843.78|2843.78|0
1656492800000|2022-06-29 08:53:20|2843.73|2843.73|2843.68|2843.68|2843.73|2843.73|2843.68|2843.68|0
1656492830000|2022-06-29 08:53:50|2843.73|2843.73|2843.79|2843.79|2843.95|2843.95|2843.73|2843.73|0
1656492840000|2022-06-29 08:54:00|2844.07|2844.07|2844.22|2844.22|2844.31|2844.31|2844.07|2844.07|0
1656492860000|2022-06-29 08:54:20|2844.53|2844.53|2844.53|2844.53|2844.53|2844.53|2844.53|2844.53|0
1656492890000|2022-06-29 08:54:50|2844.57|2844.57|2844.57|2844.57|2844.57|2844.57|2844.57|2844.57|0
1656492900000|2022-06-29 08:55:00|2844.86|2844.86|2846.29|2846.29|2846.29|2846.29|2844.86|2844.86|0
1656492940000|2022-06-29 08:55:40|2846.4|2846.4|2846.4|2846.4|2846.4|2846.4|2846.4|2846.4|0
1656492950000|2022-06-29 08:55:50|2846.62|2846.62|2846.47|2846.47|2846.62|2846.62|2846.47|2846.47|0
1656492960000|2022-06-29 08:56:00|2846.62|2846.62|2846.67|2846.67|2846.72|2846.72|2846.62|2846.62|0
1656492970000|2022-06-29 08:56:10|2846.82|2846.82|2847.08|2847.08|2847.08|2847.08|2846.82|2846.82|0
1656492980000|2022-06-29 08:56:20|2847.04|2847.04|2846.99|2846.99|2847.04|2847.04|2846.99|2846.99|0
1656493000000|2022-06-29 08:56:40|2846.89|2846.89|2847.01|2847.01|2847.01|2847.01|2846.89|2846.89|0
1656493080000|2022-06-29 08:58:00|2847.25|2847.25|2847.7|2847.7|2847.7|2847.7|2847.25|2847.25|0
1656493100000|2022-06-29 08:58:20|2847.74|2847.74|2847.74|2847.74|2847.74|2847.74|2847.74|2847.74|0
1656493130000|2022-06-29 08:58:50|2847.57|2847.57|2847.34|2847.34|2847.57|2847.57|2847.34|2847.34|0
1656493140000|2022-06-29 08:59:00|2847.28|2847.28|2847.28|2847.28|2847.28|2847.28|2847.28|2847.28|0
1656493160000|2022-06-29 08:59:20|2847.08|2847.08|2847.08|2847.08|2847.08|2847.08|2847.08|2847.08|0
1656493170000|2022-06-29 08:59:30|2847.01|2847.01|2847.01|2847.01|2847.01|2847.01|2847.01|2847.01|0
1656493190000|2022-06-29 08:59:50|2846.79|2846.79|2845.44|2845.44|2846.79|2846.79|2845.44|2845.44|0
1656493200000|2022-06-29 09:00:00|2845.18|2845.18|2845.18|2845.18|2845.18|2845.18|2845.18|2845.18|0
1656493220000|2022-06-29 09:00:20|2845.01|2845.01|2845.01|2845.01|2845.01|2845.01|2845.01|2845.01|0
1656493230000|2022-06-29 09:00:30|2844.72|2844.72|2844.72|2844.72|2844.72|2844.72|2844.72|2844.72|0
1656493250000|2022-06-29 09:00:50|2844.63|2844.63|2844.73|2844.73|2844.73|2844.73|2844.63|2844.63|0
1656493260000|2022-06-29 09:01:00|2844.62|2844.62|2844.51|2844.51|2844.62|2844.62|2844.51|2844.51|0
1656493270000|2022-06-29 09:01:10|2844.66|2844.66|2844.62|2844.62|2844.66|2844.66|2844.62|2844.62|0
1656493300000|2022-06-29 09:01:40|2844.7|2844.7|2844.48|2844.48|2844.7|2844.7|2844.48|2844.48|0
1656493320000|2022-06-29 09:02:00|2844.33|2844.33|2844.01|2844.01|2844.33|2844.33|2844.01|2844.01|0
1656493330000|2022-06-29 09:02:10|2843.97|2843.97|2843.36|2843.36|2844.11|2844.11|2843.36|2843.36|0
1656493370000|2022-06-29 09:02:50|2843.31|2843.31|2841.52|2841.52|2843.31|2843.31|2841.52|2841.52|0
1656493380000|2022-06-29 09:03:00|2841.22|2841.22|2840.81|2840.81|2841.22|2841.22|2840.81|2840.81|0
1656493390000|2022-06-29 09:03:10|2840.76|2840.76|2840.62|2840.62|2840.76|2840.76|2840.62|2840.62|0
1656493400000|2022-06-29 09:03:20|2840.41|2840.41|2840.33|2840.33|2840.41|2840.41|2840.33|2840.33|0
1656493420000|2022-06-29 09:03:40|2840.09|2840.09|2840.26|2840.26|2840.26|2840.26|2840.09|2840.09|0
1656493430000|2022-06-29 09:03:50|2840.07|2840.07|2840.12|2840.12|2840.12|2840.12|2840.07|2840.07|0
1656493440000|2022-06-29 09:04:00|2839.97|2839.97|2839.97|2839.97|2839.97|2839.97|2839.9|2839.9|0
1656493450000|2022-06-29 09:04:10|2840.12|2840.12|2839.85|2839.85|2840.12|2840.12|2839.85|2839.85|0
1656493460000|2022-06-29 09:04:20|2839.95|2839.95|2840.03|2840.03|2840.03|2840.03|2839.95|2839.95|0
1656493470000|2022-06-29 09:04:30|2840.07|2840.07|2840.38|2840.38|2840.69|2840.69|2840.07|2840.07|0
1656493490000|2022-06-29 09:04:50|2840.43|2840.43|2840.43|2840.43|2840.43|2840.43|2840.43|2840.43|0
1656493500000|2022-06-29 09:05:00|2840.33|2840.33|2840.28|2840.28|2840.33|2840.33|2840.28|2840.28|0
1656493520000|2022-06-29 09:05:20|2840.43|2840.43|2840.43|2840.43|2840.43|2840.43|2840.43|2840.43|0
1656493560000|2022-06-29 09:06:00|2840.14|2840.14|2840.58|2840.58|2840.67|2840.67|2839.79|2839.79|0
1656493570000|2022-06-29 09:06:10|2840.14|2840.14|2840.31|2840.31|2840.41|2840.41|2840.14|2840.14|0
1656493580000|2022-06-29 09:06:20|2840.39|2840.39|2840.54|2840.54|2840.54|2840.54|2840.39|2840.39|0
1656493590000|2022-06-29 09:06:30|2840.63|2840.63|2840.8|2840.8|2840.8|2840.8|2840.63|2840.63|0
1656493600000|2022-06-29 09:06:40|2840.58|2840.58|2840.4|2840.4|2840.58|2840.58|2840.4|2840.4|0
1656493610000|2022-06-29 09:06:50|2840.31|2840.31|2840.42|2840.42|2840.42|2840.42|2840.31|2840.31|0
1656493620000|2022-06-29 09:07:00|2840.11|2840.11|2840.11|2840.11|2840.11|2840.11|2840.11|2840.11|0
1656493630000|2022-06-29 09:07:10|2839.96|2839.96|2839.7|2839.7|2839.96|2839.96|2839.63|2839.63|0
1656493640000|2022-06-29 09:07:20|2839.55|2839.55|2839.58|2839.58|2839.78|2839.78|2839.48|2839.48|0
1656493650000|2022-06-29 09:07:30|2839.49|2839.49|2839.35|2839.35|2839.49|2839.49|2839.35|2839.35|0
1656493680000|2022-06-29 09:08:00|2839.44|2839.44|2839.59|2839.59|2839.59|2839.59|2839.35|2839.35|0
1656493690000|2022-06-29 09:08:10|2839.63|2839.63|2839.63|2839.63|2839.63|2839.63|2839.63|2839.63|0
1656493710000|2022-06-29 09:08:30|2839.67|2839.67|2839.67|2839.67|2839.67|2839.67|2839.67|2839.67|0
1656493730000|2022-06-29 09:08:50|2839.72|2839.72|2839.72|2839.72|2839.72|2839.72|2839.72|2839.72|0
1656493740000|2022-06-29 09:09:00|2839.65|2839.65|2839.94|2839.94|2839.94|2839.94|2839.65|2839.65|0
1656493750000|2022-06-29 09:09:10|2840.01|2840.01|2840.27|2840.27|2840.27|2840.27|2840.01|2840.01|0
1656493780000|2022-06-29 09:09:40|2840.82|2840.82|2840.82|2840.82|2840.82|2840.82|2840.82|2840.82|0
1656493790000|2022-06-29 09:09:50|2840.92|2840.92|2841.07|2841.07|2841.07|2841.07|2840.92|2840.92|0
1656493820000|2022-06-29 09:10:20|2841.14|2841.14|2841.33|2841.33|2841.33|2841.33|2841.14|2841.14|0
1656493830000|2022-06-29 09:10:30|2841.17|2841.17|2841.24|2841.24|2841.24|2841.24|2841.17|2841.17|0
1656493860000|2022-06-29 09:11:00|2841.19|2841.19|2841.05|2841.05|2841.19|2841.19|2841.05|2841.05|0
1656493870000|2022-06-29 09:11:10|2841.09|2841.09|2841.06|2841.06|2841.09|2841.09|2841.06|2841.06|0
1656493890000|2022-06-29 09:11:30|2840.89|2840.89|2840.89|2840.89|2840.89|2840.89|2840.71|2840.71|0
1656493900000|2022-06-29 09:11:40|2840.96|2840.96|2840.57|2840.57|2840.96|2840.96|2840.42|2840.42|0
1656493910000|2022-06-29 09:11:50|2840.5|2840.5|2840.5|2840.5|2840.5|2840.5|2840.5|2840.5|0
1656493930000|2022-06-29 09:12:10|2840.57|2840.57|2840.76|2840.76|2840.76|2840.76|2840.57|2840.57|0
1656493960000|2022-06-29 09:12:40|2840.62|2840.62|2840.62|2840.62|2840.62|2840.62|2840.62|2840.62|0
1656493970000|2022-06-29 09:12:50|2840.67|2840.67|2840.67|2840.67|2840.67|2840.67|2840.67|2840.67|0
1656493980000|2022-06-29 09:13:00|2840.59|2840.59|2840.59|2840.59|2840.59|2840.59|2840.59|2840.59|0
1656493990000|2022-06-29 09:13:10|2840.51|2840.51|2840.31|2840.31|2840.51|2840.51|2840|2840|0
1656494000000|2022-06-29 09:13:20|2840.22|2840.22|2840.01|2840.01|2840.22|2840.22|2840.01|2840.01|0
1656494010000|2022-06-29 09:13:30|2839.91|2839.91|2839.83|2839.83|2839.91|2839.91|2839.83|2839.83|0
1656494020000|2022-06-29 09:13:40|2840.22|2840.22|2840.68|2840.68|2840.68|2840.68|2840.22|2840.22|0
1656494040000|2022-06-29 09:14:00|2840.76|2840.76|2841|2841|2841|2841|2840.76|2840.76|0
1656494050000|2022-06-29 09:14:10|2841.07|2841.07|2841|2841|2841.07|2841.07|2841|2841|0
1656494060000|2022-06-29 09:14:20|2840.69|2840.69|2840.69|2840.69|2840.69|2840.69|2840.69|2840.69|0
1656494090000|2022-06-29 09:14:50|2840.65|2840.65|2840.62|2840.62|2840.69|2840.69|2840.62|2840.62|0
1656494100000|2022-06-29 09:15:00|2840.71|2840.71|2840.71|2840.71|2840.71|2840.71|2840.71|2840.71|0
1656494110000|2022-06-29 09:15:10|2840.6|2840.6|2840.6|2840.6|2840.6|2840.6|2840.6|2840.6|0
1656494120000|2022-06-29 09:15:20|2841.47|2841.47|2841.51|2841.51|2841.51|2841.51|2841.47|2841.47|0
1656494130000|2022-06-29 09:15:30|2841.21|2841.21|2841.21|2841.21|2841.21|2841.21|2841.21|2841.21|0
1656494140000|2022-06-29 09:15:40|2841.12|2841.12|2841.12|2841.12|2841.12|2841.12|2841.12|2841.12|0
1656494150000|2022-06-29 09:15:50|2841.65|2841.65|2842.38|2842.38|2842.38|2842.38|2841.65|2841.65|0
1656494180000|2022-06-29 09:16:20|2842.44|2842.44|2842.51|2842.51|2842.51|2842.51|2842.44|2842.44|0
1656494200000|2022-06-29 09:16:40|2842.65|2842.65|2842.65|2842.65|2842.65|2842.65|2842.65|2842.65|0
1656494220000|2022-06-29 09:17:00|2842.85|2842.85|2843|2843|2843|2843|2842.85|2842.85|0
1656494240000|2022-06-29 09:17:20|2842.71|2842.71|2842.8|2842.8|2842.8|2842.8|2842.71|2842.71|0
1656494250000|2022-06-29 09:17:30|2842.9|2842.9|2842.98|2842.98|2842.98|2842.98|2842.9|2842.9|0
1656494280000|2022-06-29 09:18:00|2843.07|2843.07|2842.93|2842.93|2843.07|2843.07|2842.9|2842.9|0
1656494290000|2022-06-29 09:18:10|2842.85|2842.85|2842.85|2842.85|2842.85|2842.85|2842.85|2842.85|0
1656494310000|2022-06-29 09:18:30|2842.74|2842.74|2842.74|2842.74|2842.74|2842.74|2842.74|2842.74|0
1656494330000|2022-06-29 09:18:50|2843.08|2843.08|2843.03|2843.03|2843.08|2843.08|2843.03|2843.03|0
1656494350000|2022-06-29 09:19:10|2842.74|2842.74|2842.24|2842.24|2842.74|2842.74|2842.24|2842.24|0
1656494370000|2022-06-29 09:19:30|2842.33|2842.33|2842.33|2842.33|2842.33|2842.33|2842.33|2842.33|0
1656494390000|2022-06-29 09:19:50|2842.19|2842.19|2842.11|2842.11|2842.19|2842.19|2842.11|2842.11|0
1656494400000|2022-06-29 09:20:00|2841.61|2841.61|2841.61|2841.61|2841.61|2841.61|2841.61|2841.61|0
1656494420000|2022-06-29 09:20:20|2841.71|2841.71|2842.12|2842.12|2842.12|2842.12|2841.71|2841.71|0
1656494440000|2022-06-29 09:20:40|2842.34|2842.34|2842.34|2842.34|2842.34|2842.34|2842.34|2842.34|0
1656494510000|2022-06-29 09:21:50|2842.5|2842.5|2843.15|2843.15|2843.15|2843.15|2842.5|2842.5|0
1656494520000|2022-06-29 09:22:00|2842.94|2842.94|2843.42|2843.42|2843.42|2843.42|2842.94|2842.94|0
1656494530000|2022-06-29 09:22:10|2843.27|2843.27|2843.27|2843.27|2843.27|2843.27|2843.27|2843.27|0
1656494540000|2022-06-29 09:22:20|2842.64|2842.64|2842.55|2842.55|2842.64|2842.64|2842.46|2842.46|0
1656494550000|2022-06-29 09:22:30|2842.24|2842.24|2842.48|2842.48|2842.55|2842.55|2842.24|2842.24|0
1656494580000|2022-06-29 09:23:00|2842.15|2842.15|2842.15|2842.15|2842.15|2842.15|2842.15|2842.15|0
1656494600000|2022-06-29 09:23:20|2842.22|2842.22|2842.43|2842.43|2842.58|2842.58|2842.22|2842.22|0
1656494610000|2022-06-29 09:23:30|2842.5|2842.5|2842.38|2842.38|2842.5|2842.5|2842.38|2842.38|0
1656494620000|2022-06-29 09:23:40|2842.07|2842.07|2843.62|2843.62|2843.62|2843.62|2842.07|2842.07|0
1656494630000|2022-06-29 09:23:50|2843.48|2843.48|2843.46|2843.46|2843.48|2843.48|2843.38|2843.38|0
1656494640000|2022-06-29 09:24:00|2842.83|2842.83|2842.83|2842.83|2842.83|2842.83|2842.83|2842.83|0
1656494680000|2022-06-29 09:24:40|2842.94|2842.94|2842.94|2842.94|2842.94|2842.94|2842.84|2842.84|0
1656494730000|2022-06-29 09:25:30|2842.84|2842.84|2842.84|2842.84|2842.84|2842.84|2842.84|2842.84|0
1656494750000|2022-06-29 09:25:50|2842.9|2842.9|2842.9|2842.9|2842.9|2842.9|2842.9|2842.9|0
1656494780000|2022-06-29 09:26:20|2843|2843|2843|2843|2843|2843|2843|2843|0
1656494800000|2022-06-29 09:26:40|2843.23|2843.23|2843.23|2843.23|2843.23|2843.23|2843.23|2843.23|0
1656494810000|2022-06-29 09:26:50|2843.13|2843.13|2843.13|2843.13|2843.13|2843.13|2843.13|2843.13|0
1656494830000|2022-06-29 09:27:10|2843.08|2843.08|2843.08|2843.08|2843.08|2843.08|2843.08|2843.08|0
1656494840000|2022-06-29 09:27:20|2843.15|2843.15|2843.15|2843.15|2843.15|2843.15|2843.15|2843.15|0
1656494860000|2022-06-29 09:27:40|2843.17|2843.17|2843.38|2843.38|2843.52|2843.52|2843.17|2843.17|0
1656494870000|2022-06-29 09:27:50|2843.52|2843.52|2843.61|2843.61|2843.61|2843.61|2843.52|2843.52|0
1656494880000|2022-06-29 09:28:00|2843.88|2843.88|2844.29|2844.29|2844.29|2844.29|2843.88|2843.88|0
1656494910000|2022-06-29 09:28:30|2843.98|2843.98|2843.91|2843.91|2843.98|2843.98|2843.76|2843.76|0
1656494920000|2022-06-29 09:28:40|2843.71|2843.71|2842.92|2842.92|2843.71|2843.71|2842.92|2842.92|0
1656494930000|2022-06-29 09:28:50|2842.59|2842.59|2840.75|2840.75|2842.59|2842.59|2840.75|2840.75|0
1656494940000|2022-06-29 09:29:00|2840.85|2840.85|2840.85|2840.85|2840.85|2840.85|2840.85|2840.85|0
1656494950000|2022-06-29 09:29:10|2840.66|2840.66|2840.22|2840.22|2840.66|2840.66|2840.22|2840.22|0
1656494980000|2022-06-29 09:29:40|2840.05|2840.05|2839.75|2839.75|2840.05|2840.05|2839.75|2839.75|0
1656495010000|2022-06-29 09:30:10|2839.45|2839.45|2839.45|2839.45|2839.45|2839.45|2839.45|2839.45|0
1656495020000|2022-06-29 09:30:20|2839.35|2839.35|2839.65|2839.65|2839.65|2839.65|2839.35|2839.35|0
1656495030000|2022-06-29 09:30:30|2839.72|2839.72|2839.72|2839.72|2839.72|2839.72|2839.72|2839.72|0
1656495040000|2022-06-29 09:30:40|2839.83|2839.83|2839.94|2839.94|2839.94|2839.94|2839.83|2839.83|0
1656495070000|2022-06-29 09:31:10|2839.74|2839.74|2839.57|2839.57|2839.74|2839.74|2839.57|2839.57|0
1656495080000|2022-06-29 09:31:20|2838.64|2838.64|2838.42|2838.42|2838.64|2838.64|2838.33|2838.33|0
1656495090000|2022-06-29 09:31:30|2838.25|2838.25|2838.25|2838.25|2838.25|2838.25|2838.25|2838.25|0
1656495100000|2022-06-29 09:31:40|2837.91|2837.91|2838.01|2838.01|2838.01|2838.01|2837.91|2837.91|0
1656495110000|2022-06-29 09:31:50|2837.82|2837.82|2837.82|2837.82|2837.82|2837.82|2837.82|2837.82|0
1656495120000|2022-06-29 09:32:00|2837.59|2837.59|2837.27|2837.27|2837.59|2837.59|2837.27|2837.27|0
1656495130000|2022-06-29 09:32:10|2837.36|2837.36|2837.36|2837.36|2837.36|2837.36|2837.36|2837.36|0
1656495200000|2022-06-29 09:33:20|2837.25|2837.25|2837.25|2837.25|2837.25|2837.25|2837.25|2837.25|0
1656495210000|2022-06-29 09:33:30|2837.09|2837.09|2837.09|2837.09|2837.09|2837.09|2837.09|2837.09|0
1656495220000|2022-06-29 09:33:40|2837.17|2837.17|2837.17|2837.17|2837.17|2837.17|2837.17|2837.17|0
1656495230000|2022-06-29 09:33:50|2837.12|2837.12|2837.06|2837.06|2837.2|2837.2|2837.06|2837.06|0
1656495260000|2022-06-29 09:34:20|2836.84|2836.84|2837.13|2837.13|2837.13|2837.13|2836.84|2836.84|0
1656495300000|2022-06-29 09:35:00|2837.06|2837.06|2837.17|2837.17|2837.17|2837.17|2837.06|2837.06|0
1656495310000|2022-06-29 09:35:10|2837.09|2837.09|2837.09|2837.09|2837.09|2837.09|2837.09|2837.09|0
1656495320000|2022-06-29 09:35:20|2837.02|2837.02|2837.02|2837.02|2837.02|2837.02|2837.02|2837.02|0
1656495340000|2022-06-29 09:35:40|2836.88|2836.88|2835.27|2835.27|2836.88|2836.88|2835.27|2835.27|0
1656495360000|2022-06-29 09:36:00|2835.22|2835.22|2835.27|2835.27|2835.27|2835.27|2835.22|2835.22|0
1656495370000|2022-06-29 09:36:10|2835|2835|2834.9|2834.9|2835.09|2835.09|2834.9|2834.9|0
1656495390000|2022-06-29 09:36:30|2834.76|2834.76|2834.81|2834.81|2834.81|2834.81|2834.76|2834.76|0
1656495400000|2022-06-29 09:36:40|2834.67|2834.67|2831.3|2831.3|2834.67|2834.67|2831.22|2831.22|0
1656495410000|2022-06-29 09:36:50|2831.22|2831.22|2830.93|2830.93|2831.22|2831.22|2830.93|2830.93|0
1656495420000|2022-06-29 09:37:00|2830.82|2830.82|2830.82|2830.82|2830.9|2830.9|2830.82|2830.82|0
1656495430000|2022-06-29 09:37:10|2830.73|2830.73|2830.73|2830.73|2830.73|2830.73|2830.73|2830.73|0
1656495440000|2022-06-29 09:37:20|2830.78|2830.78|2830.82|2830.82|2830.82|2830.82|2830.75|2830.75|0
1656495450000|2022-06-29 09:37:30|2830.79|2830.79|2830.25|2830.25|2830.79|2830.79|2830.25|2830.25|0
1656495460000|2022-06-29 09:37:40|2830.1|2830.1|2830.18|2830.18|2830.18|2830.18|2830.1|2830.1|0
1656495470000|2022-06-29 09:37:50|2830.07|2830.07|2830.42|2830.42|2830.42|2830.42|2830.07|2830.07|0
1656495480000|2022-06-29 09:38:00|2830.61|2830.61|2830.76|2830.76|2830.76|2830.76|2830.54|2830.54|0
1656495490000|2022-06-29 09:38:10|2830.68|2830.68|2830.41|2830.41|2830.73|2830.73|2830.41|2830.41|0
1656495520000|2022-06-29 09:38:40|2830.1|2830.1|2830.1|2830.1|2830.1|2830.1|2830.03|2830.03|0
1656495530000|2022-06-29 09:38:50|2830.17|2830.17|2830.17|2830.17|2830.17|2830.17|2830.17|2830.17|0
1656495550000|2022-06-29 09:39:10|2830.49|2830.49|2830.49|2830.49|2830.49|2830.49|2830.49|2830.49|0
1656495570000|2022-06-29 09:39:30|2830.44|2830.44|2830.65|2830.65|2830.65|2830.65|2830.44|2830.44|0
1656495580000|2022-06-29 09:39:40|2830.58|2830.58|2830.58|2830.58|2830.58|2830.58|2830.58|2830.58|0
1656495590000|2022-06-29 09:39:50|2830.41|2830.41|2830.46|2830.46|2830.46|2830.46|2830.41|2830.41|0
1656495600000|2022-06-29 09:40:00|2830.15|2830.15|2830.15|2830.15|2830.15|2830.15|2830.15|2830.15|0
1656495610000|2022-06-29 09:40:10|2830.05|2830.05|2829.73|2829.73|2830.05|2830.05|2829.58|2829.58|0
1656495620000|2022-06-29 09:40:20|2829.8|2829.8|2829.41|2829.41|2829.8|2829.8|2829.41|2829.41|0
1656495640000|2022-06-29 09:40:40|2829.75|2829.75|2829.75|2829.75|2829.75|2829.75|2829.75|2829.75|0
1656495650000|2022-06-29 09:40:50|2829.7|2829.7|2829.7|2829.7|2829.7|2829.7|2829.7|2829.7|0
1656495670000|2022-06-29 09:41:10|2829.78|2829.78|2829.99|2829.99|2829.99|2829.99|2829.78|2829.78|0
1656495690000|2022-06-29 09:41:30|2829.92|2829.92|2829.92|2829.92|2829.92|2829.92|2829.92|2829.92|0
1656495720000|2022-06-29 09:42:00|2829.99|2829.99|2829.99|2829.99|2829.99|2829.99|2829.99|2829.99|0
1656495730000|2022-06-29 09:42:10|2829.92|2829.92|2830.02|2830.02|2830.02|2830.02|2829.92|2829.92|0
1656495740000|2022-06-29 09:42:20|2830.33|2830.33|2830.43|2830.43|2830.43|2830.43|2830.33|2830.33|0
1656495760000|2022-06-29 09:42:40|2830.49|2830.49|2831.5|2831.5|2831.68|2831.68|2830.49|2830.49|0
1656495770000|2022-06-29 09:42:50|2831.35|2831.35|2831.03|2831.03|2831.35|2831.35|2831.03|2831.03|0
1656495780000|2022-06-29 09:43:00|2830.87|2830.87|2829.66|2829.66|2830.87|2830.87|2829.66|2829.66|0
1656495800000|2022-06-29 09:43:20|2829.58|2829.58|2829.58|2829.58|2829.58|2829.58|2829.58|2829.58|0
1656495810000|2022-06-29 09:43:30|2829.42|2829.42|2829.42|2829.42|2829.42|2829.42|2829.42|2829.42|0
1656495820000|2022-06-29 09:43:40|2829.11|2829.11|2829.11|2829.11|2829.11|2829.11|2829.11|2829.11|0
1656495850000|2022-06-29 09:44:10|2828.96|2828.96|2828.37|2828.37|2828.96|2828.96|2828.37|2828.37|0
1656495870000|2022-06-29 09:44:30|2828.27|2828.27|2828.26|2828.26|2828.27|2828.27|2828.19|2828.19|0
1656495880000|2022-06-29 09:44:40|2828.16|2828.16|2828.16|2828.16|2828.16|2828.16|2828.16|2828.16|0
1656495890000|2022-06-29 09:44:50|2828.22|2828.22|2828.44|2828.44|2828.44|2828.44|2828.22|2828.22|0
1656495900000|2022-06-29 09:45:00|2828.4|2828.4|2828.4|2828.4|2828.4|2828.4|2828.4|2828.4|0
1656495910000|2022-06-29 09:45:10|2828.32|2828.32|2828.25|2828.25|2828.32|2828.32|2828.25|2828.25|0
1656495920000|2022-06-29 09:45:20|2828.15|2828.15|2827.91|2827.91|2828.15|2828.15|2827.91|2827.91|0
1656495930000|2022-06-29 09:45:30|2827.54|2827.54|2827.39|2827.39|2827.54|2827.54|2827.39|2827.39|0
1656495940000|2022-06-29 09:45:40|2826.77|2826.77|2826.57|2826.57|2826.77|2826.77|2826.52|2826.52|0
1656495950000|2022-06-29 09:45:50|2826.62|2826.62|2826.62|2826.62|2826.62|2826.62|2826.62|2826.62|0
1656495960000|2022-06-29 09:46:00|2826.69|2826.69|2826.69|2826.69|2826.69|2826.69|2826.69|2826.69|0
1656495970000|2022-06-29 09:46:10|2826.74|2826.74|2826.74|2826.74|2826.74|2826.74|2826.74|2826.74|0
1656495980000|2022-06-29 09:46:20|2826.79|2826.79|2826.93|2826.93|2826.93|2826.93|2826.79|2826.79|0
1656495990000|2022-06-29 09:46:30|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|0
1656496000000|2022-06-29 09:46:40|2826.79|2826.79|2826.79|2826.79|2826.79|2826.79|2826.79|2826.79|0
1656496020000|2022-06-29 09:47:00|2826.58|2826.58|2826.56|2826.56|2826.58|2826.58|2826.56|2826.56|0
1656496030000|2022-06-29 09:47:10|2826.42|2826.42|2826.42|2826.42|2826.42|2826.42|2826.42|2826.42|0
1656496040000|2022-06-29 09:47:20|2826.11|2826.11|2825.86|2825.86|2826.11|2826.11|2825.86|2825.86|0
1656496060000|2022-06-29 09:47:40|2825.9|2825.9|2825.9|2825.9|2825.9|2825.9|2825.9|2825.9|0
1656496070000|2022-06-29 09:47:50|2825.72|2825.72|2825.72|2825.72|2825.72|2825.72|2825.72|2825.72|0
1656496080000|2022-06-29 09:48:00|2825.81|2825.81|2826.43|2826.43|2826.43|2826.43|2825.81|2825.81|0
1656496090000|2022-06-29 09:48:10|2826.53|2826.53|2826.53|2826.53|2826.53|2826.53|2826.53|2826.53|0
1656496100000|2022-06-29 09:48:20|2826.6|2826.6|2826.6|2826.6|2826.6|2826.6|2826.6|2826.6|0
1656496110000|2022-06-29 09:48:30|2826.67|2826.67|2826.52|2826.52|2826.67|2826.67|2826.52|2826.52|0
1656496120000|2022-06-29 09:48:40|2826.59|2826.59|2826.69|2826.69|2826.69|2826.69|2826.59|2826.59|0
1656496130000|2022-06-29 09:48:50|2826.95|2826.95|2826.95|2826.95|2826.95|2826.95|2826.95|2826.95|0
1656496140000|2022-06-29 09:49:00|2826.69|2826.69|2827.26|2827.26|2827.26|2827.26|2826.69|2826.69|0
1656496150000|2022-06-29 09:49:10|2828.4|2828.4|2829.26|2829.26|2829.26|2829.26|2828.4|2828.4|0
1656496190000|2022-06-29 09:49:50|2829.18|2829.18|2830.03|2830.03|2830.03|2830.03|2829.18|2829.18|0
1656496200000|2022-06-29 09:50:00|2830.14|2830.14|2830.1|2830.1|2830.18|2830.18|2830.1|2830.1|0
1656496220000|2022-06-29 09:50:20|2830.06|2830.06|2830.06|2830.06|2830.06|2830.06|2830.06|2830.06|0
1656496240000|2022-06-29 09:50:40|2829.69|2829.69|2829.69|2829.69|2829.69|2829.69|2829.69|2829.69|0
1656496250000|2022-06-29 09:50:50|2829.5|2829.5|2829.48|2829.48|2829.5|2829.5|2829.48|2829.48|0
1656496260000|2022-06-29 09:51:00|2829.4|2829.4|2829.52|2829.52|2829.52|2829.52|2829.4|2829.4|0
1656496270000|2022-06-29 09:51:10|2829.63|2829.63|2828.82|2828.82|2829.63|2829.63|2828.79|2828.79|0
1656496290000|2022-06-29 09:51:30|2828.92|2828.92|2828.85|2828.85|2828.92|2828.92|2828.85|2828.85|0
1656496310000|2022-06-29 09:51:50|2829.03|2829.03|2828.85|2828.85|2829.03|2829.03|2828.85|2828.85|0
1656496320000|2022-06-29 09:52:00|2828.9|2828.9|2828.9|2828.9|2828.9|2828.9|2828.9|2828.9|0
1656496330000|2022-06-29 09:52:10|2828.77|2828.77|2828.95|2828.95|2828.95|2828.95|2828.77|2828.77|0
1656496360000|2022-06-29 09:52:40|2829.07|2829.07|2829.07|2829.07|2829.07|2829.07|2829.07|2829.07|0
1656496370000|2022-06-29 09:52:50|2829.17|2829.17|2829.17|2829.17|2829.17|2829.17|2829.17|2829.17|0
1656496380000|2022-06-29 09:53:00|2829.34|2829.34|2829.34|2829.34|2829.34|2829.34|2829.34|2829.34|0
1656496400000|2022-06-29 09:53:20|2829.27|2829.27|2829.02|2829.02|2829.27|2829.27|2829.02|2829.02|0
1656496450000|2022-06-29 09:54:10|2829.06|2829.06|2829.41|2829.41|2829.41|2829.41|2829.06|2829.06|0
1656496460000|2022-06-29 09:54:20|2830|2830|2830|2830|2830|2830|2830|2830|0
1656496470000|2022-06-29 09:54:30|2829.69|2829.69|2828.84|2828.84|2829.69|2829.69|2828.84|2828.84|0
1656496480000|2022-06-29 09:54:40|2828.43|2828.43|2827.14|2827.14|2828.43|2828.43|2826.85|2826.85|0
1656496490000|2022-06-29 09:54:50|2826.9|2826.9|2826.9|2826.9|2826.95|2826.95|2826.9|2826.9|0
1656496500000|2022-06-29 09:55:00|2826.82|2826.82|2826.76|2826.76|2826.82|2826.82|2826.76|2826.76|0
1656496520000|2022-06-29 09:55:20|2826.99|2826.99|2826.99|2826.99|2826.99|2826.99|2826.99|2826.99|0
1656496530000|2022-06-29 09:55:30|2827.06|2827.06|2827.44|2827.44|2827.74|2827.74|2827.06|2827.06|0
1656496540000|2022-06-29 09:55:40|2827.37|2827.37|2827.46|2827.46|2827.46|2827.46|2827.37|2827.37|0
1656496560000|2022-06-29 09:56:00|2827.38|2827.38|2827.38|2827.38|2827.38|2827.38|2827.38|2827.38|0
1656496580000|2022-06-29 09:56:20|2827.33|2827.33|2827.29|2827.29|2827.33|2827.33|2827.29|2827.29|0
1656496590000|2022-06-29 09:56:30|2827.14|2827.14|2827.14|2827.14|2827.14|2827.14|2827.14|2827.14|0
1656496610000|2022-06-29 09:56:50|2826.83|2826.83|2826.74|2826.74|2826.83|2826.83|2826.74|2826.74|0
1656496620000|2022-06-29 09:57:00|2826.7|2826.7|2825.79|2825.79|2826.7|2826.7|2825.79|2825.79|0
1656496630000|2022-06-29 09:57:10|2825.5|2825.5|2824.88|2824.88|2825.5|2825.5|2824.88|2824.88|0
1656496640000|2022-06-29 09:57:20|2825.09|2825.09|2825.36|2825.36|2825.36|2825.36|2825.09|2825.09|0
1656496650000|2022-06-29 09:57:30|2825.44|2825.44|2825.25|2825.25|2825.44|2825.44|2825.25|2825.25|0
1656496670000|2022-06-29 09:57:50|2825.19|2825.19|2825.19|2825.19|2825.19|2825.19|2825.19|2825.19|0
1656496680000|2022-06-29 09:58:00|2825.09|2825.09|2825.09|2825.09|2825.09|2825.09|2825.09|2825.09|0
1656496700000|2022-06-29 09:58:20|2825.13|2825.13|2825.07|2825.07|2825.13|2825.13|2825.07|2825.07|0
1656496730000|2022-06-29 09:58:50|2824.98|2824.98|2824.85|2824.85|2825.07|2825.07|2824.78|2824.78|0
1656496740000|2022-06-29 09:59:00|2824.92|2824.92|2824.92|2824.92|2824.92|2824.92|2824.92|2824.92|0
1656496750000|2022-06-29 09:59:10|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|0
1656496760000|2022-06-29 09:59:20|2824.82|2824.82|2824.75|2824.75|2824.82|2824.82|2824.75|2824.75|0
1656496770000|2022-06-29 09:59:30|2824.65|2824.65|2824.65|2824.65|2824.65|2824.65|2824.65|2824.65|0
1656496790000|2022-06-29 09:59:50|2824.58|2824.58|2824.51|2824.51|2824.58|2824.58|2824.51|2824.51|0
1656496800000|2022-06-29 10:00:00|2824.37|2824.37|2825.07|2825.07|2825.07|2825.07|2824.27|2824.27|0
1656496810000|2022-06-29 10:00:10|2824.88|2824.88|2824.88|2824.88|2824.97|2824.97|2824.88|2824.88|0
1656496820000|2022-06-29 10:00:20|2824.63|2824.63|2824.96|2824.96|2824.96|2824.96|2824.63|2824.63|0
1656496830000|2022-06-29 10:00:30|2824.92|2824.92|2825.06|2825.06|2825.06|2825.06|2824.92|2824.92|0
1656496840000|2022-06-29 10:00:40|2825.68|2825.68|2825.73|2825.73|2825.73|2825.73|2825.68|2825.68|0
1656496850000|2022-06-29 10:00:50|2825.65|2825.65|2825.8|2825.8|2825.8|2825.8|2825.65|2825.65|0
1656496860000|2022-06-29 10:01:00|2825.9|2825.9|2825.9|2825.9|2825.9|2825.9|2825.9|2825.9|0
1656496870000|2022-06-29 10:01:10|2825.82|2825.82|2825.82|2825.82|2825.82|2825.82|2825.82|2825.82|0
1656496890000|2022-06-29 10:01:30|2825.92|2825.92|2825.92|2825.92|2825.92|2825.92|2825.92|2825.92|0
1656496910000|2022-06-29 10:01:50|2825.82|2825.82|2825.82|2825.82|2825.82|2825.82|2825.82|2825.82|0
1656496920000|2022-06-29 10:02:00|2825.89|2825.89|2825.89|2825.89|2825.89|2825.89|2825.89|2825.89|0
1656496930000|2022-06-29 10:02:10|2825.82|2825.82|2825.82|2825.82|2825.82|2825.82|2825.82|2825.82|0
1656496950000|2022-06-29 10:02:30|2825.91|2825.91|2825.95|2825.95|2825.95|2825.95|2825.91|2825.91|0
1656496960000|2022-06-29 10:02:40|2825.96|2825.96|2825.81|2825.81|2825.96|2825.96|2825.81|2825.81|0
1656496980000|2022-06-29 10:03:00|2825.76|2825.76|2825.76|2825.76|2825.76|2825.76|2825.76|2825.76|0
1656496990000|2022-06-29 10:03:10|2825.59|2825.59|2825.59|2825.59|2825.59|2825.59|2825.59|2825.59|0
1656497010000|2022-06-29 10:03:30|2825.77|2825.77|2826.02|2826.02|2826.02|2826.02|2825.77|2825.77|0
1656497030000|2022-06-29 10:03:50|2825.92|2825.92|2825.92|2825.92|2825.92|2825.92|2825.92|2825.92|0
1656497050000|2022-06-29 10:04:10|2826.36|2826.36|2826.56|2826.56|2826.56|2826.56|2826.36|2826.36|0
1656497060000|2022-06-29 10:04:20|2826.37|2826.37|2826.37|2826.37|2826.37|2826.37|2826.37|2826.37|0
1656497080000|2022-06-29 10:04:40|2826.29|2826.29|2826.37|2826.37|2826.37|2826.37|2826.29|2826.29|0
1656497090000|2022-06-29 10:04:50|2827.62|2827.62|2826.72|2826.72|2827.62|2827.62|2826.72|2826.72|0
1656497100000|2022-06-29 10:05:00|2826.64|2826.64|2826.52|2826.52|2826.64|2826.64|2826.52|2826.52|0
1656497110000|2022-06-29 10:05:10|2826.47|2826.47|2826.42|2826.42|2826.47|2826.47|2826.42|2826.42|0
1656497120000|2022-06-29 10:05:20|2826.46|2826.46|2826.38|2826.38|2826.46|2826.46|2826.38|2826.38|0
1656497140000|2022-06-29 10:05:40|2825.79|2825.79|2825.79|2825.79|2825.79|2825.79|2825.79|2825.79|0
1656497190000|2022-06-29 10:06:30|2825.99|2825.99|2825.97|2825.97|2826.06|2826.06|2825.97|2825.97|0
1656497200000|2022-06-29 10:06:40|2825.75|2825.75|2825.75|2825.75|2825.75|2825.75|2825.75|2825.75|0
1656497230000|2022-06-29 10:07:10|2825.83|2825.83|2825.66|2825.66|2825.83|2825.83|2825.66|2825.66|0
1656497250000|2022-06-29 10:07:30|2825.71|2825.71|2825.93|2825.93|2825.93|2825.93|2825.71|2825.71|0
1656497270000|2022-06-29 10:07:50|2825.82|2825.82|2825.82|2825.82|2825.82|2825.82|2825.82|2825.82|0
1656497290000|2022-06-29 10:08:10|2825.63|2825.63|2825.21|2825.21|2825.63|2825.63|2825.21|2825.21|0
1656497300000|2022-06-29 10:08:20|2825.23|2825.23|2825.23|2825.23|2825.23|2825.23|2825.23|2825.23|0
1656497330000|2022-06-29 10:08:50|2824.84|2824.84|2824.26|2824.26|2824.84|2824.84|2824.26|2824.26|0
1656497340000|2022-06-29 10:09:00|2823.95|2823.95|2823.57|2823.57|2823.95|2823.95|2823.42|2823.42|0
1656497350000|2022-06-29 10:09:10|2823.59|2823.59|2822.54|2822.54|2823.59|2823.59|2822.54|2822.54|0
1656497360000|2022-06-29 10:09:20|2822.34|2822.34|2822.29|2822.29|2822.34|2822.34|2822.2|2822.2|0
1656497370000|2022-06-29 10:09:30|2822.21|2822.21|2822.32|2822.32|2822.32|2822.32|2822.06|2822.06|0
1656497380000|2022-06-29 10:09:40|2822.27|2822.27|2822.18|2822.18|2822.27|2822.27|2822.18|2822.18|0
1656497400000|2022-06-29 10:10:00|2822.11|2822.11|2822.06|2822.06|2822.11|2822.11|2822.06|2822.06|0
1656497410000|2022-06-29 10:10:10|2821.98|2821.98|2822.5|2822.5|2822.5|2822.5|2821.72|2821.72|0
1656497420000|2022-06-29 10:10:20|2822.43|2822.43|2822.43|2822.43|2822.43|2822.43|2822.43|2822.43|0
1656497440000|2022-06-29 10:10:40|2822.38|2822.38|2822.38|2822.38|2822.38|2822.38|2822.38|2822.38|0
1656497450000|2022-06-29 10:10:50|2822.21|2822.21|2822.21|2822.21|2822.21|2822.21|2822.21|2822.21|0
1656497470000|2022-06-29 10:11:10|2822.52|2822.52|2822.52|2822.52|2822.52|2822.52|2822.52|2822.52|0
1656497490000|2022-06-29 10:11:30|2822.67|2822.67|2822.67|2822.67|2822.67|2822.67|2822.67|2822.67|0
1656497500000|2022-06-29 10:11:40|2822.53|2822.53|2822.63|2822.63|2822.63|2822.63|2822.53|2822.53|0
1656497510000|2022-06-29 10:11:50|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|0
1656497520000|2022-06-29 10:12:00|2822.43|2822.43|2822.3|2822.3|2822.48|2822.48|2822.3|2822.3|0
1656497530000|2022-06-29 10:12:10|2822.2|2822.2|2820|2820|2822.2|2822.2|2820|2820|0
1656497540000|2022-06-29 10:12:20|2819.93|2819.93|2818.97|2818.97|2819.93|2819.93|2818.97|2818.97|0
1656497550000|2022-06-29 10:12:30|2818.86|2818.86|2818.77|2818.77|2818.86|2818.86|2818.77|2818.77|0
1656497560000|2022-06-29 10:12:40|2818.66|2818.66|2818.66|2818.66|2818.66|2818.66|2818.66|2818.66|0
1656497570000|2022-06-29 10:12:50|2818.59|2818.59|2818.73|2818.73|2818.73|2818.73|2818.59|2818.59|0
1656497580000|2022-06-29 10:13:00|2818.62|2818.62|2818.69|2818.69|2818.69|2818.69|2818.62|2818.62|0
1656497590000|2022-06-29 10:13:10|2818.77|2818.77|2818.77|2818.77|2818.77|2818.77|2818.77|2818.77|0
1656497610000|2022-06-29 10:13:30|2818.81|2818.81|2818.81|2818.81|2818.81|2818.81|2818.81|2818.81|0
1656497620000|2022-06-29 10:13:40|2818.72|2818.72|2818.91|2818.91|2818.91|2818.91|2818.72|2818.72|0
1656497630000|2022-06-29 10:13:50|2818.72|2818.72|2818.67|2818.67|2818.72|2818.72|2818.67|2818.67|0
1656497640000|2022-06-29 10:14:00|2818.62|2818.62|2818.62|2818.62|2818.62|2818.62|2818.62|2818.62|0
1656497650000|2022-06-29 10:14:10|2818.73|2818.73|2818.82|2818.82|2818.87|2818.87|2818.73|2818.73|0
1656497670000|2022-06-29 10:14:30|2818.51|2818.51|2818.82|2818.82|2818.82|2818.82|2818.51|2818.51|0
1656497720000|2022-06-29 10:15:20|2818.91|2818.91|2818.91|2818.91|2818.91|2818.91|2818.91|2818.91|0
1656497730000|2022-06-29 10:15:30|2819.13|2819.13|2819.3|2819.3|2819.3|2819.3|2819.13|2819.13|0
1656497750000|2022-06-29 10:15:50|2819.45|2819.45|2819.52|2819.52|2819.52|2819.52|2819.45|2819.45|0
1656497760000|2022-06-29 10:16:00|2819.6|2819.6|2819.6|2819.6|2819.6|2819.6|2819.6|2819.6|0
1656497770000|2022-06-29 10:16:10|2820.22|2820.22|2819.97|2819.97|2820.22|2820.22|2819.97|2819.97|0
1656497780000|2022-06-29 10:16:20|2820.07|2820.07|2820.07|2820.07|2820.07|2820.07|2820.07|2820.07|0
1656497810000|2022-06-29 10:16:50|2819.98|2819.98|2819.98|2819.98|2819.98|2819.98|2819.98|2819.98|0
1656497820000|2022-06-29 10:17:00|2820.08|2820.08|2820.08|2820.08|2820.08|2820.08|2820.08|2820.08|0
1656497840000|2022-06-29 10:17:20|2820.13|2820.13|2820.13|2820.13|2820.13|2820.13|2820.13|2820.13|0
1656497870000|2022-06-29 10:17:50|2819.93|2819.93|2819.98|2819.98|2819.98|2819.98|2819.93|2819.93|0
1656497880000|2022-06-29 10:18:00|2820.17|2820.17|2820.12|2820.12|2820.32|2820.32|2820.12|2820.12|0
1656497900000|2022-06-29 10:18:20|2820.35|2820.35|2820.18|2820.18|2820.35|2820.35|2820.18|2820.18|0
1656497910000|2022-06-29 10:18:30|2820|2820|2819.84|2819.84|2820|2820|2819.84|2819.84|0
1656497920000|2022-06-29 10:18:40|2819.69|2819.69|2818.85|2818.85|2819.69|2819.69|2818.85|2818.85|0
1656497930000|2022-06-29 10:18:50|2818.75|2818.75|2818.75|2818.75|2818.75|2818.75|2818.75|2818.75|0
1656497940000|2022-06-29 10:19:00|2818.67|2818.67|2818.58|2818.58|2818.67|2818.67|2818.58|2818.58|0
1656497950000|2022-06-29 10:19:10|2818.63|2818.63|2818.41|2818.41|2818.63|2818.63|2818.41|2818.41|0
1656497960000|2022-06-29 10:19:20|2818.33|2818.33|2818.05|2818.05|2818.33|2818.33|2818.05|2818.05|0
1656497970000|2022-06-29 10:19:30|2817.98|2817.98|2817.65|2817.65|2817.98|2817.98|2817.65|2817.65|0
1656497980000|2022-06-29 10:19:40|2817.59|2817.59|2817.52|2817.52|2817.59|2817.59|2817.52|2817.52|0
1656497990000|2022-06-29 10:19:50|2817.44|2817.44|2817.39|2817.39|2817.54|2817.54|2817.39|2817.39|0
1656498000000|2022-06-29 10:20:00|2817.24|2817.24|2817.14|2817.14|2817.24|2817.24|2817.14|2817.14|0
1656498010000|2022-06-29 10:20:10|2817.06|2817.06|2816.77|2816.77|2817.06|2817.06|2816.73|2816.73|0
1656498020000|2022-06-29 10:20:20|2816.63|2816.63|2816.63|2816.63|2816.63|2816.63|2816.63|2816.63|0
1656498040000|2022-06-29 10:20:40|2816.58|2816.58|2816.53|2816.53|2816.58|2816.58|2816.53|2816.53|0
1656498050000|2022-06-29 10:20:50|2816.43|2816.43|2816.53|2816.53|2816.63|2816.63|2816.34|2816.34|0
1656498060000|2022-06-29 10:21:00|2816.63|2816.63|2816.63|2816.63|2816.63|2816.63|2816.63|2816.63|0
1656498070000|2022-06-29 10:21:10|2816.59|2816.59|2816.69|2816.69|2816.69|2816.69|2816.59|2816.59|0
1656498080000|2022-06-29 10:21:20|2816.78|2816.78|2816.78|2816.78|2816.78|2816.78|2816.78|2816.78|0
1656498090000|2022-06-29 10:21:30|2816.48|2816.48|2816.78|2816.78|2816.86|2816.86|2816.48|2816.48|0
1656498100000|2022-06-29 10:21:40|2816.86|2816.86|2816.82|2816.82|2816.86|2816.86|2816.82|2816.82|0
1656498110000|2022-06-29 10:21:50|2816.89|2816.89|2816.97|2816.97|2816.97|2816.97|2816.89|2816.89|0
1656498120000|2022-06-29 10:22:00|2816.87|2816.87|2816.15|2816.15|2816.87|2816.87|2816|2816|0
1656498130000|2022-06-29 10:22:10|2816.46|2816.46|2816.46|2816.46|2816.46|2816.46|2816.46|2816.46|0
1656498140000|2022-06-29 10:22:20|2816.58|2816.58|2816.58|2816.58|2816.58|2816.58|2816.58|2816.58|0
1656498150000|2022-06-29 10:22:30|2816.46|2816.46|2816.46|2816.46|2816.46|2816.46|2816.46|2816.46|0
1656498170000|2022-06-29 10:22:50|2816.54|2816.54|2816.44|2816.44|2816.54|2816.54|2816.44|2816.44|0
1656498180000|2022-06-29 10:23:00|2816.54|2816.54|2816.44|2816.44|2816.54|2816.54|2816.44|2816.44|0
1656498190000|2022-06-29 10:23:10|2816.36|2816.36|2816.36|2816.36|2816.36|2816.36|2816.36|2816.36|0
1656498210000|2022-06-29 10:23:30|2816.28|2816.28|2816.28|2816.28|2816.28|2816.28|2816.28|2816.28|0
1656498240000|2022-06-29 10:24:00|2816.37|2816.37|2816.37|2816.37|2816.37|2816.37|2816.37|2816.37|0
1656498260000|2022-06-29 10:24:20|2816.03|2816.03|2816.34|2816.34|2816.44|2816.44|2816.03|2816.03|0
1656498270000|2022-06-29 10:24:30|2816.24|2816.24|2816.1|2816.1|2816.24|2816.24|2816.1|2816.1|0
1656498290000|2022-06-29 10:24:50|2816.21|2816.21|2816.29|2816.29|2816.29|2816.29|2816.21|2816.21|0
1656498310000|2022-06-29 10:25:10|2816.44|2816.44|2816.44|2816.44|2816.44|2816.44|2816.44|2816.44|0
1656498320000|2022-06-29 10:25:20|2816.4|2816.4|2816.29|2816.29|2816.4|2816.4|2816.29|2816.29|0
1656498340000|2022-06-29 10:25:40|2816.19|2816.19|2816.19|2816.19|2816.19|2816.19|2816.19|2816.19|0
1656498360000|2022-06-29 10:26:00|2816.14|2816.14|2816.05|2816.05|2816.24|2816.24|2816.05|2816.05|0
1656498370000|2022-06-29 10:26:10|2816.36|2816.36|2816.36|2816.36|2816.36|2816.36|2816.36|2816.36|0
1656498380000|2022-06-29 10:26:20|2816.31|2816.31|2816.31|2816.31|2816.31|2816.31|2816.31|2816.31|0
1656498390000|2022-06-29 10:26:30|2816.09|2816.09|2815.78|2815.78|2816.09|2816.09|2815.46|2815.46|0
1656498400000|2022-06-29 10:26:40|2815.66|2815.66|2815.49|2815.49|2815.68|2815.68|2815.49|2815.49|0
1656498410000|2022-06-29 10:26:50|2815.44|2815.44|2815.15|2815.15|2815.44|2815.44|2815.13|2815.13|0
1656498420000|2022-06-29 10:27:00|2814.82|2814.82|2814.71|2814.71|2814.82|2814.82|2814.71|2814.71|0
1656498430000|2022-06-29 10:27:10|2814.62|2814.62|2814.17|2814.17|2814.62|2814.62|2814.17|2814.17|0
1656498440000|2022-06-29 10:27:20|2814.13|2814.13|2814.24|2814.24|2814.38|2814.38|2814.02|2814.02|0
1656498450000|2022-06-29 10:27:30|2814.19|2814.19|2814.22|2814.22|2814.22|2814.22|2814.19|2814.19|0
1656498470000|2022-06-29 10:27:50|2814.08|2814.08|2814.08|2814.08|2814.08|2814.08|2814.08|2814.08|0
1656498490000|2022-06-29 10:28:10|2814.23|2814.23|2814.08|2814.08|2814.23|2814.23|2813.94|2813.94|0
1656498500000|2022-06-29 10:28:20|2814.22|2814.22|2814.27|2814.27|2814.27|2814.27|2814.22|2814.22|0
1656498510000|2022-06-29 10:28:30|2814.37|2814.37|2814.52|2814.52|2814.52|2814.52|2814.37|2814.37|0
1656498520000|2022-06-29 10:28:40|2814.56|2814.56|2814.52|2814.52|2814.56|2814.56|2814.52|2814.52|0
1656498530000|2022-06-29 10:28:50|2814.37|2814.37|2814.37|2814.37|2814.37|2814.37|2814.37|2814.37|0
1656498540000|2022-06-29 10:29:00|2814.51|2814.51|2814.51|2814.51|2814.51|2814.51|2814.51|2814.51|0
1656498550000|2022-06-29 10:29:10|2814.77|2814.77|2814.77|2814.77|2814.77|2814.77|2814.77|2814.77|0
1656498560000|2022-06-29 10:29:20|2814.57|2814.57|2814.37|2814.37|2814.57|2814.57|2814.33|2814.33|0
1656498570000|2022-06-29 10:29:30|2814.35|2814.35|2814.08|2814.08|2814.35|2814.35|2814.04|2814.04|0
1656498590000|2022-06-29 10:29:50|2813.91|2813.91|2812.83|2812.83|2813.91|2813.91|2812.68|2812.68|0
1656498620000|2022-06-29 10:30:20|2813|2813|2813.28|2813.28|2813.28|2813.28|2813|2813|0
1656498630000|2022-06-29 10:30:30|2813.09|2813.09|2813.09|2813.09|2813.09|2813.09|2813.09|2813.09|0
1656498640000|2022-06-29 10:30:40|2812.96|2812.96|2812.96|2812.96|2812.96|2812.96|2812.96|2812.96|0
1656498650000|2022-06-29 10:30:50|2813.1|2813.1|2813|2813|2813.1|2813.1|2813|2813|0
1656498670000|2022-06-29 10:31:10|2812.42|2812.42|2812.29|2812.29|2812.42|2812.42|2812.29|2812.29|0
1656498680000|2022-06-29 10:31:20|2812.25|2812.25|2812.25|2812.25|2812.25|2812.25|2812.25|2812.25|0
1656498720000|2022-06-29 10:32:00|2812.21|2812.21|2812.28|2812.28|2812.28|2812.28|2812.21|2812.21|0
1656498730000|2022-06-29 10:32:10|2812.21|2812.21|2812.06|2812.06|2812.21|2812.21|2812.06|2812.06|0
1656498740000|2022-06-29 10:32:20|2812.01|2812.01|2812.01|2812.01|2812.01|2812.01|2812.01|2812.01|0
1656498750000|2022-06-29 10:32:30|2812.33|2812.33|2812.98|2812.98|2812.98|2812.98|2812.33|2812.33|0
1656498760000|2022-06-29 10:32:40|2812.81|2812.81|2812.81|2812.81|2812.81|2812.81|2812.81|2812.81|0
1656498770000|2022-06-29 10:32:50|2812.91|2812.91|2812.87|2812.87|2812.95|2812.95|2812.87|2812.87|0
1656498790000|2022-06-29 10:33:10|2812.95|2812.95|2813.02|2813.02|2813.02|2813.02|2812.95|2812.95|0
1656498800000|2022-06-29 10:33:20|2813.13|2813.13|2813.55|2813.55|2813.55|2813.55|2813.13|2813.13|0
1656498810000|2022-06-29 10:33:30|2813.6|2813.6|2813.6|2813.6|2813.6|2813.6|2813.6|2813.6|0
1656498820000|2022-06-29 10:33:40|2813.69|2813.69|2813.75|2813.75|2813.75|2813.75|2813.6|2813.6|0
1656498850000|2022-06-29 10:34:10|2813.66|2813.66|2814|2814|2814|2814|2813.66|2813.66|0
1656498860000|2022-06-29 10:34:20|2813.91|2813.91|2814.04|2814.04|2814.09|2814.09|2813.91|2813.91|0
1656498870000|2022-06-29 10:34:30|2814.13|2814.13|2814.13|2814.13|2814.13|2814.13|2814.13|2814.13|0
1656498890000|2022-06-29 10:34:50|2814.21|2814.21|2815.36|2815.36|2815.36|2815.36|2814.21|2814.21|0
1656498910000|2022-06-29 10:35:10|2815.31|2815.31|2815.31|2815.31|2815.31|2815.31|2815.31|2815.31|0
1656498920000|2022-06-29 10:35:20|2815.14|2815.14|2815.22|2815.22|2815.22|2815.22|2815.14|2815.14|0
1656498940000|2022-06-29 10:35:40|2815.43|2815.43|2815.43|2815.43|2815.43|2815.43|2815.43|2815.43|0
1656498960000|2022-06-29 10:36:00|2815.52|2815.52|2815.62|2815.62|2815.62|2815.62|2815.52|2815.52|0
1656498970000|2022-06-29 10:36:10|2815.71|2815.71|2816.66|2816.66|2816.66|2816.66|2815.71|2815.71|0
1656498980000|2022-06-29 10:36:20|2816.98|2816.98|2817.17|2817.17|2817.33|2817.33|2816.98|2816.98|0
1656498990000|2022-06-29 10:36:30|2817.32|2817.32|2817.32|2817.32|2817.32|2817.32|2817.32|2817.32|0
1656499000000|2022-06-29 10:36:40|2817.17|2817.17|2817.17|2817.17|2817.17|2817.17|2817.17|2817.17|0
1656499010000|2022-06-29 10:36:50|2817.02|2817.02|2817.02|2817.02|2817.02|2817.02|2817.02|2817.02|0
1656499040000|2022-06-29 10:37:20|2817.17|2817.17|2817.17|2817.17|2817.17|2817.17|2817.17|2817.17|0
1656499060000|2022-06-29 10:37:40|2817.22|2817.22|2817.27|2817.27|2817.27|2817.27|2817.22|2817.22|0
1656499070000|2022-06-29 10:37:50|2817.32|2817.32|2817.47|2817.47|2817.47|2817.47|2817.32|2817.32|0
1656499080000|2022-06-29 10:38:00|2817.41|2817.41|2817.19|2817.19|2817.41|2817.41|2817.19|2817.19|0
1656499090000|2022-06-29 10:38:10|2818.44|2818.44|2818.37|2818.37|2818.44|2818.44|2818.37|2818.37|0
1656499100000|2022-06-29 10:38:20|2818.29|2818.29|2818.19|2818.19|2818.36|2818.36|2818.19|2818.19|0
1656499110000|2022-06-29 10:38:30|2818.14|2818.14|2817.99|2817.99|2818.14|2818.14|2817.99|2817.99|0
1656499120000|2022-06-29 10:38:40|2818.29|2818.29|2818.41|2818.41|2818.41|2818.41|2818.29|2818.29|0
1656499130000|2022-06-29 10:38:50|2818.34|2818.34|2818.34|2818.34|2818.34|2818.34|2818.34|2818.34|0
1656499140000|2022-06-29 10:39:00|2818.06|2818.06|2817.93|2817.93|2818.06|2818.06|2817.93|2817.93|0
1656499150000|2022-06-29 10:39:10|2818.24|2818.24|2818.24|2818.24|2818.24|2818.24|2818.24|2818.24|0
1656499170000|2022-06-29 10:39:30|2818.38|2818.38|2818.29|2818.29|2818.38|2818.38|2818.29|2818.29|0
1656499180000|2022-06-29 10:39:40|2818.21|2818.21|2818.21|2818.21|2818.21|2818.21|2818.21|2818.21|0
1656499190000|2022-06-29 10:39:50|2818.05|2818.05|2818.12|2818.12|2818.12|2818.12|2818.05|2818.05|0
1656499200000|2022-06-29 10:40:00|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|0
1656499210000|2022-06-29 10:40:10|2818.29|2818.29|2818.21|2818.21|2818.29|2818.29|2818.21|2818.21|0
1656499230000|2022-06-29 10:40:30|2818.44|2818.44|2818.51|2818.51|2818.51|2818.51|2818.44|2818.44|0
1656499250000|2022-06-29 10:40:50|2818.55|2818.55|2818.59|2818.59|2818.59|2818.59|2818.55|2818.55|0
1656499260000|2022-06-29 10:41:00|2818.49|2818.49|2818.49|2818.49|2818.49|2818.49|2818.49|2818.49|0
1656499270000|2022-06-29 10:41:10|2818.4|2818.4|2818.08|2818.08|2818.4|2818.4|2818.08|2818.08|0
1656499280000|2022-06-29 10:41:20|2817.94|2817.94|2817.74|2817.74|2817.94|2817.94|2817.74|2817.74|0
1656499290000|2022-06-29 10:41:30|2817.78|2817.78|2817.74|2817.74|2817.78|2817.78|2817.74|2817.74|0
1656499300000|2022-06-29 10:41:40|2817.63|2817.63|2817.63|2817.63|2817.63|2817.63|2817.63|2817.63|0
1656499310000|2022-06-29 10:41:50|2817.58|2817.58|2817.58|2817.58|2817.58|2817.58|2817.58|2817.58|0
1656499330000|2022-06-29 10:42:10|2817.68|2817.68|2817.77|2817.77|2817.77|2817.77|2817.68|2817.68|0
1656499340000|2022-06-29 10:42:20|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|0
1656499360000|2022-06-29 10:42:40|2817.82|2817.82|2817.82|2817.82|2817.82|2817.82|2817.82|2817.82|0
1656499370000|2022-06-29 10:42:50|2817.89|2817.89|2817.89|2817.89|2817.89|2817.89|2817.89|2817.89|0
1656499390000|2022-06-29 10:43:10|2817.97|2817.97|2817.97|2817.97|2817.97|2817.97|2817.97|2817.97|0
1656499410000|2022-06-29 10:43:30|2818.02|2818.02|2818.02|2818.02|2818.02|2818.02|2818.02|2818.02|0
1656499420000|2022-06-29 10:43:40|2816.46|2816.46|2815.98|2815.98|2816.46|2816.46|2815.98|2815.98|0
1656499430000|2022-06-29 10:43:50|2815.93|2815.93|2815.93|2815.93|2815.93|2815.93|2815.93|2815.93|0
1656499440000|2022-06-29 10:44:00|2815.3|2815.3|2815.16|2815.16|2815.3|2815.3|2815.16|2815.16|0
1656499450000|2022-06-29 10:44:10|2815.42|2815.42|2815.42|2815.42|2815.42|2815.42|2815.42|2815.42|0
1656499460000|2022-06-29 10:44:20|2815.73|2815.73|2815.73|2815.73|2815.73|2815.73|2815.73|2815.73|0
1656499490000|2022-06-29 10:44:50|2815.66|2815.66|2815.8|2815.8|2815.8|2815.8|2815.66|2815.66|0
1656499500000|2022-06-29 10:45:00|2815.72|2815.72|2815.72|2815.72|2815.72|2815.72|2815.72|2815.72|0
1656499520000|2022-06-29 10:45:20|2815.87|2815.87|2815.87|2815.87|2815.87|2815.87|2815.87|2815.87|0
1656499530000|2022-06-29 10:45:30|2815.63|2815.63|2815.94|2815.94|2815.94|2815.94|2815.63|2815.63|0
1656499560000|2022-06-29 10:46:00|2815.86|2815.86|2815.86|2815.86|2815.86|2815.86|2815.86|2815.86|0
1656499590000|2022-06-29 10:46:30|2815.54|2815.54|2815.54|2815.54|2815.54|2815.54|2815.54|2815.54|0
1656499620000|2022-06-29 10:47:00|2815.69|2815.69|2815.69|2815.69|2815.69|2815.69|2815.69|2815.69|0
1656499630000|2022-06-29 10:47:10|2815.74|2815.74|2815.74|2815.74|2815.74|2815.74|2815.74|2815.74|0
1656499640000|2022-06-29 10:47:20|2815.81|2815.81|2815.81|2815.81|2815.81|2815.81|2815.81|2815.81|0
1656499650000|2022-06-29 10:47:30|2815.96|2815.96|2816.18|2816.18|2816.18|2816.18|2815.96|2815.96|0
1656499660000|2022-06-29 10:47:40|2815.96|2815.96|2815.96|2815.96|2815.96|2815.96|2815.96|2815.96|0
1656499670000|2022-06-29 10:47:50|2815.81|2815.81|2815.49|2815.49|2815.81|2815.81|2815.49|2815.49|0
1656499680000|2022-06-29 10:48:00|2815.59|2815.59|2815.59|2815.59|2815.59|2815.59|2815.59|2815.59|0
1656499690000|2022-06-29 10:48:10|2815.66|2815.66|2816.55|2816.55|2816.55|2816.55|2815.66|2815.66|0
1656499700000|2022-06-29 10:48:20|2816.58|2816.58|2816.58|2816.58|2816.58|2816.58|2816.58|2816.58|0
1656499740000|2022-06-29 10:49:00|2817.3|2817.3|2817.51|2817.51|2817.51|2817.51|2817.3|2817.3|0
1656499750000|2022-06-29 10:49:10|2817.44|2817.44|2817.44|2817.44|2817.44|2817.44|2817.44|2817.44|0
1656499770000|2022-06-29 10:49:30|2817.13|2817.13|2817.13|2817.13|2817.13|2817.13|2817.13|2817.13|0
1656499790000|2022-06-29 10:49:50|2817.23|2817.23|2817.23|2817.23|2817.23|2817.23|2817.23|2817.23|0
1656499800000|2022-06-29 10:50:00|2817.09|2817.09|2817.09|2817.09|2817.09|2817.09|2817.09|2817.09|0
1656499820000|2022-06-29 10:50:20|2817.28|2817.28|2817.28|2817.28|2817.28|2817.28|2817.28|2817.28|0
1656499840000|2022-06-29 10:50:40|2817.35|2817.35|2817.35|2817.35|2817.35|2817.35|2817.35|2817.35|0
1656499870000|2022-06-29 10:51:10|2816.73|2816.73|2816.52|2816.52|2816.73|2816.73|2816.42|2816.42|0
1656499930000|2022-06-29 10:52:10|2816.32|2816.32|2815.83|2815.83|2816.32|2816.32|2815.83|2815.83|0
1656499940000|2022-06-29 10:52:20|2815.79|2815.79|2815.53|2815.53|2815.79|2815.79|2815.53|2815.53|0
1656499950000|2022-06-29 10:52:30|2814.62|2814.62|2812.35|2812.35|2814.62|2814.62|2812.29|2812.29|0
1656499960000|2022-06-29 10:52:40|2812.28|2812.28|2813.22|2813.22|2813.22|2813.22|2812.28|2812.28|0
1656499970000|2022-06-29 10:52:50|2813.17|2813.17|2813.17|2813.17|2813.17|2813.17|2813.17|2813.17|0
1656500020000|2022-06-29 10:53:40|2813.06|2813.06|2813.06|2813.06|2813.06|2813.06|2813.06|2813.06|0
1656500030000|2022-06-29 10:53:50|2812.97|2812.97|2813.08|2813.08|2813.08|2813.08|2812.97|2812.97|0
1656500050000|2022-06-29 10:54:10|2813.7|2813.7|2813.98|2813.98|2813.98|2813.98|2813.7|2813.7|0
1656500060000|2022-06-29 10:54:20|2813.94|2813.94|2813.94|2813.94|2813.94|2813.94|2813.94|2813.94|0
1656500070000|2022-06-29 10:54:30|2813.84|2813.84|2813.82|2813.82|2813.84|2813.84|2813.75|2813.75|0
1656500090000|2022-06-29 10:54:50|2813.92|2813.92|2813.27|2813.27|2813.92|2813.92|2813.27|2813.27|0
1656500100000|2022-06-29 10:55:00|2813.18|2813.18|2813.18|2813.18|2813.18|2813.18|2813.18|2813.18|0
1656500130000|2022-06-29 10:55:30|2812.98|2812.98|2812.89|2812.89|2812.98|2812.98|2812.89|2812.89|0
1656500150000|2022-06-29 10:55:50|2812.83|2812.83|2812.83|2812.83|2812.83|2812.83|2812.83|2812.83|0
1656500160000|2022-06-29 10:56:00|2812.64|2812.64|2812.64|2812.64|2812.64|2812.64|2812.64|2812.64|0
1656500170000|2022-06-29 10:56:10|2812.79|2812.79|2812.79|2812.79|2812.79|2812.79|2812.79|2812.79|0
1656500190000|2022-06-29 10:56:30|2812.74|2812.74|2812.74|2812.74|2812.74|2812.74|2812.74|2812.74|0
1656500210000|2022-06-29 10:56:50|2812.37|2812.37|2812.4|2812.4|2812.45|2812.45|2812.3|2812.3|0
1656500220000|2022-06-29 10:57:00|2812.19|2812.19|2812.19|2812.19|2812.19|2812.19|2812.19|2812.19|0
1656500230000|2022-06-29 10:57:10|2812.43|2812.43|2812.24|2812.24|2812.43|2812.43|2812.24|2812.24|0
1656500260000|2022-06-29 10:57:40|2811.3|2811.3|2811.03|2811.03|2811.3|2811.3|2811.01|2811.01|0
1656500290000|2022-06-29 10:58:10|2810.72|2810.72|2810.72|2810.72|2810.72|2810.72|2810.72|2810.72|0
1656500320000|2022-06-29 10:58:40|2810.83|2810.83|2810.83|2810.83|2810.83|2810.83|2810.83|2810.83|0
1656500340000|2022-06-29 10:59:00|2810.74|2810.74|2810.74|2810.74|2810.74|2810.74|2810.74|2810.74|0
1656500380000|2022-06-29 10:59:40|2810.81|2810.81|2811.2|2811.2|2811.2|2811.2|2810.81|2810.81|0
1656500390000|2022-06-29 10:59:50|2811.24|2811.24|2811.07|2811.07|2811.24|2811.24|2811.07|2811.07|0
1656500400000|2022-06-29 11:00:00|2811.29|2811.29|2811.99|2811.99|2811.99|2811.99|2811.29|2811.29|0
1656500410000|2022-06-29 11:00:10|2812.1|2812.1|2812.36|2812.36|2812.43|2812.43|2812.1|2812.1|0
1656500420000|2022-06-29 11:00:20|2812.51|2812.51|2812.51|2812.51|2812.51|2812.51|2812.51|2812.51|0
1656500430000|2022-06-29 11:00:30|2812.36|2812.36|2812.51|2812.51|2812.51|2812.51|2812.36|2812.36|0
1656500450000|2022-06-29 11:00:50|2812.58|2812.58|2812.58|2812.58|2812.62|2812.62|2812.58|2812.58|0
1656500460000|2022-06-29 11:01:00|2812.73|2812.73|2812.73|2812.73|2812.73|2812.73|2812.73|2812.73|0
1656500500000|2022-06-29 11:01:40|2813.04|2813.04|2813.24|2813.24|2813.24|2813.24|2813.04|2813.04|0
1656500510000|2022-06-29 11:01:50|2813.28|2813.28|2813.28|2813.28|2813.28|2813.28|2813.28|2813.28|0
1656500530000|2022-06-29 11:02:10|2813.18|2813.18|2813.18|2813.18|2813.18|2813.18|2813.18|2813.18|0
1656500540000|2022-06-29 11:02:20|2813.23|2813.23|2813.23|2813.23|2813.23|2813.23|2813.23|2813.23|0
1656500560000|2022-06-29 11:02:40|2813.15|2813.15|2813.03|2813.03|2813.15|2813.15|2813.03|2813.03|0
1656500570000|2022-06-29 11:02:50|2813.11|2813.11|2812.1|2812.1|2813.11|2813.11|2812.01|2812.01|0
1656500580000|2022-06-29 11:03:00|2812.04|2812.04|2811.78|2811.78|2812.04|2812.04|2811.78|2811.78|0
1656500590000|2022-06-29 11:03:10|2811.67|2811.67|2810.67|2810.67|2811.67|2811.67|2810.67|2810.67|0
1656500600000|2022-06-29 11:03:20|2810.69|2810.69|2810.23|2810.23|2810.69|2810.69|2810.23|2810.23|0
1656500610000|2022-06-29 11:03:30|2810.01|2810.01|2809.84|2809.84|2810.01|2810.01|2809.84|2809.84|0
1656500630000|2022-06-29 11:03:50|2809.72|2809.72|2809.72|2809.72|2809.72|2809.72|2809.72|2809.72|0
1656500660000|2022-06-29 11:04:20|2809.86|2809.86|2809.86|2809.86|2809.86|2809.86|2809.86|2809.86|0
1656500680000|2022-06-29 11:04:40|2809.91|2809.91|2809.91|2809.91|2809.91|2809.91|2809.91|2809.91|0
1656500700000|2022-06-29 11:05:00|2809.98|2809.98|2810.03|2810.03|2810.03|2810.03|2809.98|2809.98|0
1656500720000|2022-06-29 11:05:20|2809.85|2809.85|2809.85|2809.85|2809.85|2809.85|2809.85|2809.85|0
1656500760000|2022-06-29 11:06:00|2809.78|2809.78|2810.79|2810.79|2810.79|2810.79|2809.78|2809.78|0
1656500770000|2022-06-29 11:06:10|2810.83|2810.83|2810.83|2810.83|2810.83|2810.83|2810.83|2810.83|0
1656500780000|2022-06-29 11:06:20|2810.8|2810.8|2810.8|2810.8|2810.8|2810.8|2810.8|2810.8|0
1656500800000|2022-06-29 11:06:40|2810.69|2810.69|2810.69|2810.69|2810.69|2810.69|2810.69|2810.69|0
1656500820000|2022-06-29 11:07:00|2810.38|2810.38|2810.38|2810.38|2810.38|2810.38|2810.38|2810.38|0
1656500830000|2022-06-29 11:07:10|2810.28|2810.28|2810.28|2810.28|2810.28|2810.28|2810.28|2810.28|0
1656500840000|2022-06-29 11:07:20|2810.21|2810.21|2810.28|2810.28|2810.28|2810.28|2810.21|2810.21|0
1656500850000|2022-06-29 11:07:30|2810.21|2810.21|2810.01|2810.01|2810.21|2810.21|2810.01|2810.01|0
1656500870000|2022-06-29 11:07:50|2810.08|2810.08|2809.98|2809.98|2810.08|2810.08|2809.98|2809.98|0
1656500880000|2022-06-29 11:08:00|2809.83|2809.83|2809.67|2809.67|2809.83|2809.83|2809.67|2809.67|0
1656500890000|2022-06-29 11:08:10|2809.59|2809.59|2809.42|2809.42|2809.59|2809.59|2809.42|2809.42|0
1656500940000|2022-06-29 11:09:00|2809.3|2809.3|2809.18|2809.18|2809.42|2809.42|2809.18|2809.18|0
1656500950000|2022-06-29 11:09:10|2808.89|2808.89|2808.89|2808.89|2808.89|2808.89|2808.89|2808.89|0
1656500970000|2022-06-29 11:09:30|2808.6|2808.6|2808.41|2808.41|2808.6|2808.6|2808.32|2808.32|0
1656500980000|2022-06-29 11:09:40|2808.39|2808.39|2808.22|2808.22|2808.39|2808.39|2808.22|2808.22|0
1656500990000|2022-06-29 11:09:50|2808.51|2808.51|2809.33|2809.33|2809.33|2809.33|2808.51|2808.51|0
1656501010000|2022-06-29 11:10:10|2809.26|2809.26|2809.16|2809.16|2809.26|2809.26|2809.16|2809.16|0
1656501020000|2022-06-29 11:10:20|2809.02|2809.02|2808.85|2808.85|2809.02|2809.02|2808.85|2808.85|0
1656501030000|2022-06-29 11:10:30|2808.75|2808.75|2808.75|2808.75|2808.75|2808.75|2808.75|2808.75|0
1656501050000|2022-06-29 11:10:50|2808.6|2808.6|2808.45|2808.45|2808.6|2808.6|2808.45|2808.45|0
1656501060000|2022-06-29 11:11:00|2808.38|2808.38|2808.38|2808.38|2808.38|2808.38|2808.38|2808.38|0
1656501070000|2022-06-29 11:11:10|2808.23|2808.23|2808.08|2808.08|2808.23|2808.23|2808.08|2808.08|0
1656501080000|2022-06-29 11:11:20|2807.98|2807.98|2805.08|2805.08|2807.98|2807.98|2805.01|2805.01|0
1656501090000|2022-06-29 11:11:30|2805.01|2805.01|2805.11|2805.11|2805.11|2805.11|2805.01|2805.01|0
1656501110000|2022-06-29 11:11:50|2805.08|2805.08|2804.75|2804.75|2805.08|2805.08|2804.75|2804.75|0
1656501120000|2022-06-29 11:12:00|2804.84|2804.84|2804.94|2804.94|2804.94|2804.94|2804.84|2804.84|0
1656501150000|2022-06-29 11:12:30|2804.82|2804.82|2804.63|2804.63|2804.82|2804.82|2804.63|2804.63|0
1656501180000|2022-06-29 11:13:00|2804.77|2804.77|2804.77|2804.77|2804.77|2804.77|2804.77|2804.77|0
1656501190000|2022-06-29 11:13:10|2804.85|2804.85|2804.85|2804.85|2804.85|2804.85|2804.85|2804.85|0
1656501200000|2022-06-29 11:13:20|2804.92|2804.92|2804.92|2804.92|2804.92|2804.92|2804.92|2804.92|0
1656501210000|2022-06-29 11:13:30|2804.96|2804.96|2804.96|2804.96|2804.96|2804.96|2804.96|2804.96|0
1656501220000|2022-06-29 11:13:40|2805.04|2805.04|2805.04|2805.04|2805.04|2805.04|2805.04|2805.04|0
1656501230000|2022-06-29 11:13:50|2804.93|2804.93|2804.79|2804.79|2804.93|2804.93|2804.79|2804.79|0
1656501240000|2022-06-29 11:14:00|2804.33|2804.33|2804.33|2804.33|2804.33|2804.33|2804.33|2804.33|0
1656501250000|2022-06-29 11:14:10|2804.28|2804.28|2804.52|2804.52|2804.52|2804.52|2804.28|2804.28|0
1656501290000|2022-06-29 11:14:50|2804.63|2804.63|2804.63|2804.63|2804.63|2804.63|2804.63|2804.63|0
1656501300000|2022-06-29 11:15:00|2804.69|2804.69|2804.69|2804.69|2804.69|2804.69|2804.69|2804.69|0
1656501310000|2022-06-29 11:15:10|2804.62|2804.62|2804.62|2804.62|2804.62|2804.62|2804.62|2804.62|0
1656501320000|2022-06-29 11:15:20|2804.48|2804.48|2801.93|2801.93|2804.48|2804.48|2801.61|2801.61|0
1656501330000|2022-06-29 11:15:30|2801.73|2801.73|2801.7|2801.7|2801.85|2801.85|2801.7|2801.7|0
1656501350000|2022-06-29 11:15:50|2801.63|2801.63|2801.13|2801.13|2801.63|2801.63|2801.13|2801.13|0
1656501390000|2022-06-29 11:16:30|2801.03|2801.03|2801.03|2801.03|2801.03|2801.03|2801.03|2801.03|0
1656501420000|2022-06-29 11:17:00|2801.08|2801.08|2801.3|2801.3|2801.39|2801.39|2800.98|2800.98|0
1656501440000|2022-06-29 11:17:20|2801.32|2801.32|2801.32|2801.32|2801.32|2801.32|2801.32|2801.32|0
1656501450000|2022-06-29 11:17:30|2801.38|2801.38|2801.48|2801.48|2801.48|2801.48|2801.38|2801.38|0
1656501460000|2022-06-29 11:17:40|2801.52|2801.52|2801.57|2801.57|2801.57|2801.57|2801.52|2801.52|0
1656501470000|2022-06-29 11:17:50|2801.54|2801.54|2801.54|2801.54|2801.54|2801.54|2801.54|2801.54|0
1656501480000|2022-06-29 11:18:00|2801.71|2801.71|2802.73|2802.73|2802.73|2802.73|2801.71|2801.71|0
1656501490000|2022-06-29 11:18:10|2802.96|2802.96|2802.96|2802.96|2802.96|2802.96|2802.96|2802.96|0
1656501530000|2022-06-29 11:18:50|2802.64|2802.64|2802.64|2802.64|2802.64|2802.64|2802.64|2802.64|0
1656501540000|2022-06-29 11:19:00|2802.33|2802.33|2802.33|2802.33|2802.33|2802.33|2802.33|2802.33|0
1656501550000|2022-06-29 11:19:10|2802.41|2802.41|2802.58|2802.58|2802.58|2802.58|2802.41|2802.41|0
1656501560000|2022-06-29 11:19:20|2802.41|2802.41|2802.41|2802.41|2802.41|2802.41|2802.41|2802.41|0
1656501570000|2022-06-29 11:19:30|2802.56|2802.56|2802.56|2802.56|2802.56|2802.56|2802.56|2802.56|0
1656501590000|2022-06-29 11:19:50|2802.46|2802.46|2802.46|2802.46|2802.46|2802.46|2802.46|2802.46|0
1656501610000|2022-06-29 11:20:10|2802.54|2802.54|2802.74|2802.74|2802.74|2802.74|2802.54|2802.54|0
1656501630000|2022-06-29 11:20:30|2802.8|2802.8|2802.8|2802.8|2802.8|2802.8|2802.8|2802.8|0
1656501640000|2022-06-29 11:20:40|2802.87|2802.87|2802.87|2802.87|2802.87|2802.87|2802.87|2802.87|0
1656501660000|2022-06-29 11:21:00|2802.98|2802.98|2802.7|2802.7|2802.98|2802.98|2802.7|2802.7|0
1656501670000|2022-06-29 11:21:10|2802.6|2802.6|2802.24|2802.24|2802.6|2802.6|2802.24|2802.24|0
1656501690000|2022-06-29 11:21:30|2801.94|2801.94|2801.31|2801.31|2801.94|2801.94|2801.31|2801.31|0
1656501720000|2022-06-29 11:22:00|2800.87|2800.87|2800.83|2800.83|2800.87|2800.87|2800.83|2800.83|0
1656501750000|2022-06-29 11:22:30|2800.91|2800.91|2800.91|2800.91|2800.91|2800.91|2800.91|2800.91|0
1656501760000|2022-06-29 11:22:40|2800.76|2800.76|2800.75|2800.75|2800.8|2800.8|2800.65|2800.65|0
1656501790000|2022-06-29 11:23:10|2800.89|2800.89|2800.89|2800.89|2800.89|2800.89|2800.89|2800.89|0
1656501800000|2022-06-29 11:23:20|2800.79|2800.79|2800.79|2800.79|2800.79|2800.79|2800.79|2800.79|0
1656501850000|2022-06-29 11:24:10|2800.55|2800.55|2800.29|2800.29|2800.55|2800.55|2800.29|2800.29|0
1656501860000|2022-06-29 11:24:20|2800.44|2800.44|2800.44|2800.44|2800.44|2800.44|2800.44|2800.44|0
1656501870000|2022-06-29 11:24:30|2800.4|2800.4|2800.4|2800.4|2800.4|2800.4|2800.4|2800.4|0
1656501880000|2022-06-29 11:24:40|2800.57|2800.57|2800.62|2800.62|2800.62|2800.62|2800.57|2800.57|0
1656501890000|2022-06-29 11:24:50|2800.53|2800.53|2800.54|2800.54|2800.54|2800.54|2800.45|2800.45|0
1656501900000|2022-06-29 11:25:00|2800.45|2800.45|2800.45|2800.45|2800.45|2800.45|2800.45|2800.45|0
1656501920000|2022-06-29 11:25:20|2800.54|2800.54|2800.54|2800.54|2800.54|2800.54|2800.54|2800.54|0
1656501930000|2022-06-29 11:25:30|2800.64|2800.64|2800.64|2800.64|2800.64|2800.64|2800.64|2800.64|0
1656501950000|2022-06-29 11:25:50|2800.78|2800.78|2800.41|2800.41|2800.78|2800.78|2800.41|2800.41|0
1656501960000|2022-06-29 11:26:00|2800.26|2800.26|2800.08|2800.08|2800.26|2800.26|2800.08|2800.08|0
1656501970000|2022-06-29 11:26:10|2799.89|2799.89|2799.89|2799.89|2799.89|2799.89|2799.89|2799.89|0
1656501980000|2022-06-29 11:26:20|2799.57|2799.57|2799.38|2799.38|2799.57|2799.57|2799.38|2799.38|0
1656501990000|2022-06-29 11:26:30|2799.16|2799.16|2799.16|2799.16|2799.16|2799.16|2799.16|2799.16|0
1656502000000|2022-06-29 11:26:40|2799.33|2799.33|2799.33|2799.33|2799.42|2799.42|2799.33|2799.33|0
1656502010000|2022-06-29 11:26:50|2799.14|2799.14|2798.92|2798.92|2799.14|2799.14|2798.92|2798.92|0
1656502020000|2022-06-29 11:27:00|2799.14|2799.14|2799.21|2799.21|2799.21|2799.21|2799.14|2799.14|0
1656502030000|2022-06-29 11:27:10|2799.72|2799.72|2800.07|2800.07|2800.07|2800.07|2799.72|2799.72|0
1656502050000|2022-06-29 11:27:30|2800.15|2800.15|2800|2800|2800.15|2800.15|2800|2800|0
1656502080000|2022-06-29 11:28:00|2800.11|2800.11|2800.11|2800.11|2800.11|2800.11|2800.11|2800.11|0
1656502090000|2022-06-29 11:28:10|2800.42|2800.42|2800.33|2800.33|2800.42|2800.42|2800.33|2800.33|0
1656502100000|2022-06-29 11:28:20|2800.03|2800.03|2799.69|2799.69|2800.03|2800.03|2799.69|2799.69|0
1656502140000|2022-06-29 11:29:00|2799.6|2799.6|2799.6|2799.6|2799.6|2799.6|2799.6|2799.6|0
1656502150000|2022-06-29 11:29:10|2799.23|2799.23|2799.01|2799.01|2799.23|2799.23|2799.01|2799.01|0
1656502160000|2022-06-29 11:29:20|2798.94|2798.94|2799.16|2799.16|2799.16|2799.16|2798.76|2798.76|0
1656502180000|2022-06-29 11:29:40|2799.25|2799.25|2799.25|2799.25|2799.25|2799.25|2799.25|2799.25|0
1656502190000|2022-06-29 11:29:50|2799.21|2799.21|2799.21|2799.21|2799.21|2799.21|2799.21|2799.21|0
1656502200000|2022-06-29 11:30:00|2799.11|2799.11|2799.44|2799.44|2799.44|2799.44|2799.11|2799.11|0
1656502210000|2022-06-29 11:30:10|2799.51|2799.51|2800.67|2800.67|2800.67|2800.67|2799.51|2799.51|0
1656502220000|2022-06-29 11:30:20|2800.81|2800.81|2800.93|2800.93|2800.98|2800.98|2800.81|2800.81|0
1656502230000|2022-06-29 11:30:30|2801.13|2801.13|2801.22|2801.22|2801.22|2801.22|2801.13|2801.13|0
1656502240000|2022-06-29 11:30:40|2801.33|2801.33|2801.22|2801.22|2801.33|2801.33|2801.22|2801.22|0
1656502250000|2022-06-29 11:30:50|2801.67|2801.67|2802.37|2802.37|2802.37|2802.37|2801.67|2801.67|0
1656502260000|2022-06-29 11:31:00|2801.74|2801.74|2801.74|2801.74|2801.74|2801.74|2801.74|2801.74|0
1656502270000|2022-06-29 11:31:10|2801.65|2801.65|2801.65|2801.65|2801.65|2801.65|2801.65|2801.65|0
1656502280000|2022-06-29 11:31:20|2801.71|2801.71|2801.71|2801.71|2801.71|2801.71|2801.71|2801.71|0
1656502320000|2022-06-29 11:32:00|2802.09|2802.09|2801.57|2801.57|2802.1|2802.1|2801.57|2801.57|0
1656502330000|2022-06-29 11:32:10|2801.46|2801.46|2801.46|2801.46|2801.46|2801.46|2801.46|2801.46|0
1656502370000|2022-06-29 11:32:50|2801.68|2801.68|2801.88|2801.88|2801.88|2801.88|2801.68|2801.68|0
1656502390000|2022-06-29 11:33:10|2801.98|2801.98|2802.21|2802.21|2802.21|2802.21|2801.98|2801.98|0
1656502410000|2022-06-29 11:33:30|2802.07|2802.07|2801.88|2801.88|2802.07|2802.07|2801.88|2801.88|0
1656502430000|2022-06-29 11:33:50|2801.68|2801.68|2801.29|2801.29|2801.68|2801.68|2801.29|2801.29|0
1656502440000|2022-06-29 11:34:00|2801.2|2801.2|2801.21|2801.21|2801.21|2801.21|2801.12|2801.12|0
1656502450000|2022-06-29 11:34:10|2801.16|2801.16|2801.16|2801.16|2801.16|2801.16|2801.16|2801.16|0
1656502460000|2022-06-29 11:34:20|2801.11|2801.11|2801.11|2801.11|2801.11|2801.11|2801.11|2801.11|0
1656502470000|2022-06-29 11:34:30|2801.15|2801.15|2801.15|2801.15|2801.15|2801.15|2801.15|2801.15|0
1656502490000|2022-06-29 11:34:50|2801.11|2801.11|2801.18|2801.18|2801.18|2801.18|2801.11|2801.11|0
1656502500000|2022-06-29 11:35:00|2801.23|2801.23|2801.23|2801.23|2801.23|2801.23|2801.23|2801.23|0
1656502530000|2022-06-29 11:35:30|2801.12|2801.12|2801.12|2801.12|2801.12|2801.12|2801.12|2801.12|0
1656502540000|2022-06-29 11:35:40|2801.2|2801.2|2801.2|2801.2|2801.2|2801.2|2801.2|2801.2|0
1656502550000|2022-06-29 11:35:50|2801.25|2801.25|2801.32|2801.32|2801.32|2801.32|2801.25|2801.25|0
1656502560000|2022-06-29 11:36:00|2801.25|2801.25|2801.5|2801.5|2801.5|2801.5|2801.25|2801.25|0
1656502570000|2022-06-29 11:36:10|2801.62|2801.62|2801.62|2801.62|2801.62|2801.62|2801.62|2801.62|0
1656502580000|2022-06-29 11:36:20|2801.58|2801.58|2801.58|2801.58|2801.58|2801.58|2801.58|2801.58|0
1656502590000|2022-06-29 11:36:30|2801.51|2801.51|2801.51|2801.51|2801.51|2801.51|2801.51|2801.51|0
1656502630000|2022-06-29 11:37:10|2801.29|2801.29|2801.43|2801.43|2801.43|2801.43|2801.29|2801.29|0
1656502640000|2022-06-29 11:37:20|2802.36|2802.36|2802.36|2802.36|2802.36|2802.36|2802.36|2802.36|0
1656502680000|2022-06-29 11:38:00|2802.44|2802.44|2802.91|2802.91|2803.95|2803.95|2802.44|2802.44|0
1656502690000|2022-06-29 11:38:10|2803.06|2803.06|2802.95|2802.95|2803.06|2803.06|2802.95|2802.95|0
1656502700000|2022-06-29 11:38:20|2802.81|2802.81|2802.73|2802.73|2802.88|2802.88|2802.73|2802.73|0
1656502710000|2022-06-29 11:38:30|2802.42|2802.42|2802.11|2802.11|2802.42|2802.42|2802.11|2802.11|0
1656502730000|2022-06-29 11:38:50|2802.17|2802.17|2802.17|2802.17|2802.17|2802.17|2802.17|2802.17|0
1656502740000|2022-06-29 11:39:00|2802.36|2802.36|2803.01|2803.01|2803.01|2803.01|2802.36|2802.36|0
1656502750000|2022-06-29 11:39:10|2803.06|2803.06|2803.11|2803.11|2803.11|2803.11|2803.06|2803.06|0
1656502760000|2022-06-29 11:39:20|2803.06|2803.06|2803.06|2803.06|2803.06|2803.06|2803.06|2803.06|0
1656502770000|2022-06-29 11:39:30|2803.1|2803.1|2802.99|2802.99|2803.1|2803.1|2802.99|2802.99|0
1656502780000|2022-06-29 11:39:40|2803.03|2803.03|2803.03|2803.03|2803.03|2803.03|2803.03|2803.03|0
1656502790000|2022-06-29 11:39:50|2802.88|2802.88|2802.81|2802.81|2802.88|2802.88|2802.81|2802.81|0
1656502800000|2022-06-29 11:40:00|2802.71|2802.71|2802.49|2802.49|2802.71|2802.71|2802.49|2802.49|0
1656502810000|2022-06-29 11:40:10|2802.45|2802.45|2802.45|2802.45|2802.45|2802.45|2802.45|2802.45|0
1656502820000|2022-06-29 11:40:20|2802.41|2802.41|2802.41|2802.41|2802.41|2802.41|2802.41|2802.41|0
1656502860000|2022-06-29 11:41:00|2802.04|2802.04|2802.04|2802.04|2802.04|2802.04|2802.04|2802.04|0
1656502880000|2022-06-29 11:41:20|2801.95|2801.95|2802.26|2802.26|2802.26|2802.26|2801.95|2801.95|0
1656502890000|2022-06-29 11:41:30|2802.33|2802.33|2802.33|2802.33|2802.33|2802.33|2802.33|2802.33|0
1656502900000|2022-06-29 11:41:40|2802.25|2802.25|2802.02|2802.02|2802.25|2802.25|2802.02|2802.02|0
1656502910000|2022-06-29 11:41:50|2801.95|2801.95|2801.95|2801.95|2801.95|2801.95|2801.95|2801.95|0
1656502920000|2022-06-29 11:42:00|2801.83|2801.83|2801.81|2801.81|2801.83|2801.83|2801.81|2801.81|0
1656502930000|2022-06-29 11:42:10|2801.56|2801.56|2801.75|2801.75|2801.75|2801.75|2801.47|2801.47|0
1656502940000|2022-06-29 11:42:20|2801.85|2801.85|2801.78|2801.78|2801.85|2801.85|2801.78|2801.78|0
1656502950000|2022-06-29 11:42:30|2801.55|2801.55|2801.55|2801.55|2801.55|2801.55|2801.55|2801.55|0
1656502970000|2022-06-29 11:42:50|2801.26|2801.26|2801.18|2801.18|2801.26|2801.26|2801.18|2801.18|0
1656502980000|2022-06-29 11:43:00|2801.23|2801.23|2801.23|2801.23|2801.23|2801.23|2801.23|2801.23|0
1656502990000|2022-06-29 11:43:10|2800.99|2800.99|2800.92|2800.92|2800.99|2800.99|2800.92|2800.92|0
1656503000000|2022-06-29 11:43:20|2800.99|2800.99|2800.99|2800.99|2800.99|2800.99|2800.99|2800.99|0
1656503010000|2022-06-29 11:43:30|2801.4|2801.4|2801.45|2801.45|2801.45|2801.45|2801.4|2801.4|0
1656503020000|2022-06-29 11:43:40|2801.38|2801.38|2801.38|2801.38|2801.38|2801.38|2801.38|2801.38|0
1656503040000|2022-06-29 11:44:00|2801.45|2801.45|2801.49|2801.49|2801.49|2801.49|2801.45|2801.45|0
1656503060000|2022-06-29 11:44:20|2802.11|2802.11|2802.11|2802.11|2802.11|2802.11|2802.11|2802.11|0
1656503070000|2022-06-29 11:44:30|2802.19|2802.19|2802.19|2802.19|2802.19|2802.19|2802.19|2802.19|0
1656503090000|2022-06-29 11:44:50|2802.28|2802.28|2802.28|2802.28|2802.28|2802.28|2802.28|2802.28|0
1656503100000|2022-06-29 11:45:00|2801.97|2801.97|2801.55|2801.55|2801.97|2801.97|2801.55|2801.55|0
1656503120000|2022-06-29 11:45:20|2801.36|2801.36|2801.36|2801.36|2801.36|2801.36|2801.36|2801.36|0
1656503130000|2022-06-29 11:45:30|2801.27|2801.27|2801.37|2801.37|2801.5|2801.5|2801.27|2801.27|0
1656503140000|2022-06-29 11:45:40|2801.45|2801.45|2801.45|2801.45|2801.45|2801.45|2801.45|2801.45|0
1656503150000|2022-06-29 11:45:50|2801.48|2801.48|2801.33|2801.33|2801.48|2801.48|2801.33|2801.33|0
1656503160000|2022-06-29 11:46:00|2801.41|2801.41|2801.87|2801.87|2801.87|2801.87|2801.41|2801.41|0
1656503170000|2022-06-29 11:46:10|2801.77|2801.77|2801.77|2801.77|2801.77|2801.77|2801.77|2801.77|0
1656503180000|2022-06-29 11:46:20|2801.82|2801.82|2801.82|2801.82|2801.82|2801.82|2801.82|2801.82|0
1656503200000|2022-06-29 11:46:40|2801.97|2801.97|2802.39|2802.39|2802.39|2802.39|2801.97|2801.97|0
1656503220000|2022-06-29 11:47:00|2802.42|2802.42|2803.05|2803.05|2803.05|2803.05|2802.42|2802.42|0
1656503230000|2022-06-29 11:47:10|2803.09|2803.09|2803.51|2803.51|2803.51|2803.51|2803.09|2803.09|0
1656503250000|2022-06-29 11:47:30|2803.82|2803.82|2803.82|2803.82|2803.82|2803.82|2803.82|2803.82|0
1656503270000|2022-06-29 11:47:50|2803.92|2803.92|2804.48|2804.48|2804.5|2804.5|2803.92|2803.92|0
1656503280000|2022-06-29 11:48:00|2804.33|2804.33|2804.2|2804.2|2804.33|2804.33|2804.2|2804.2|0
1656503290000|2022-06-29 11:48:10|2804.11|2804.11|2804.09|2804.09|2804.18|2804.18|2804.09|2804.09|0
1656503300000|2022-06-29 11:48:20|2803.99|2803.99|2803.99|2803.99|2803.99|2803.99|2803.99|2803.99|0
1656503340000|2022-06-29 11:49:00|2804.14|2804.14|2804.31|2804.31|2804.31|2804.31|2804.14|2804.14|0
1656503410000|2022-06-29 11:50:10|2804.41|2804.41|2804.41|2804.41|2804.41|2804.41|2804.41|2804.41|0
1656503430000|2022-06-29 11:50:30|2804.46|2804.46|2804.46|2804.46|2804.46|2804.46|2804.46|2804.46|0
1656503440000|2022-06-29 11:50:40|2804.74|2804.74|2804.74|2804.74|2804.74|2804.74|2804.74|2804.74|0
1656503450000|2022-06-29 11:50:50|2804.93|2804.93|2804.86|2804.86|2804.93|2804.93|2804.86|2804.86|0
1656503460000|2022-06-29 11:51:00|2804.93|2804.93|2804.42|2804.42|2804.93|2804.93|2804.42|2804.42|0
1656503470000|2022-06-29 11:51:10|2804.37|2804.37|2804.29|2804.29|2804.37|2804.37|2804.29|2804.29|0
1656503480000|2022-06-29 11:51:20|2804.36|2804.36|2804.36|2804.36|2804.36|2804.36|2804.36|2804.36|0
1656503500000|2022-06-29 11:51:40|2804.32|2804.32|2804.32|2804.32|2804.32|2804.32|2804.32|2804.32|0
1656503510000|2022-06-29 11:51:50|2804.24|2804.24|2804.24|2804.24|2804.24|2804.24|2804.24|2804.24|0
1656503520000|2022-06-29 11:52:00|2803.13|2803.13|2801.85|2801.85|2803.13|2803.13|2801.85|2801.85|0
1656503540000|2022-06-29 11:52:20|2801.94|2801.94|2801.67|2801.67|2801.94|2801.94|2801.58|2801.58|0
1656503550000|2022-06-29 11:52:30|2801.72|2801.72|2801.72|2801.72|2801.72|2801.72|2801.72|2801.72|0
1656503560000|2022-06-29 11:52:40|2801.88|2801.88|2801.88|2801.88|2801.88|2801.88|2801.88|2801.88|0
1656503570000|2022-06-29 11:52:50|2801.93|2801.93|2802.13|2802.13|2802.13|2802.13|2801.93|2801.93|0
1656503590000|2022-06-29 11:53:10|2802.08|2802.08|2802.08|2802.08|2802.08|2802.08|2802.08|2802.08|0
1656503600000|2022-06-29 11:53:20|2802.12|2802.12|2802.07|2802.07|2802.12|2802.12|2802.07|2802.07|0
1656503620000|2022-06-29 11:53:40|2802.17|2802.17|2802.39|2802.39|2802.39|2802.39|2802.17|2802.17|0
1656503630000|2022-06-29 11:53:50|2802.46|2802.46|2802.7|2802.7|2802.7|2802.7|2802.46|2802.46|0
1656503640000|2022-06-29 11:54:00|2803.01|2803.01|2803.01|2803.01|2803.01|2803.01|2803.01|2803.01|0
1656503650000|2022-06-29 11:54:10|2803.09|2803.09|2803.03|2803.03|2803.09|2803.09|2803.03|2803.03|0
1656503670000|2022-06-29 11:54:30|2803.2|2803.2|2803.15|2803.15|2803.2|2803.2|2803.05|2803.05|0
1656503680000|2022-06-29 11:54:40|2803.36|2803.36|2805.42|2805.42|2805.42|2805.42|2803.36|2803.36|0
1656503690000|2022-06-29 11:54:50|2805.11|2805.11|2805.46|2805.46|2805.46|2805.46|2805.11|2805.11|0
1656503700000|2022-06-29 11:55:00|2805.15|2805.15|2805.15|2805.15|2805.15|2805.15|2805.15|2805.15|0
1656503710000|2022-06-29 11:55:10|2805.34|2805.34|2805.38|2805.38|2805.38|2805.38|2805.34|2805.34|0
1656503730000|2022-06-29 11:55:30|2805.47|2805.47|2805.84|2805.84|2805.84|2805.84|2805.47|2805.47|0
1656503750000|2022-06-29 11:55:50|2805.88|2805.88|2805.88|2805.88|2805.88|2805.88|2805.88|2805.88|0
1656503760000|2022-06-29 11:56:00|2805.99|2805.99|2806.28|2806.28|2806.28|2806.28|2805.99|2805.99|0
1656503770000|2022-06-29 11:56:10|2806.13|2806.13|2805.89|2805.89|2806.13|2806.13|2805.89|2805.89|0
1656503780000|2022-06-29 11:56:20|2805.73|2805.73|2805.89|2805.89|2805.89|2805.89|2805.73|2805.73|0
1656503790000|2022-06-29 11:56:30|2805.73|2805.73|2805.73|2805.73|2805.73|2805.73|2805.73|2805.73|0
1656503800000|2022-06-29 11:56:40|2805.84|2805.84|2806.17|2806.17|2806.17|2806.17|2805.84|2805.84|0
1656503810000|2022-06-29 11:56:50|2806.08|2806.08|2806.71|2806.71|2806.71|2806.71|2806.08|2806.08|0
1656503820000|2022-06-29 11:57:00|2806.56|2806.56|2806.56|2806.56|2806.56|2806.56|2806.47|2806.47|0
1656503830000|2022-06-29 11:57:10|2806.73|2806.73|2806.73|2806.73|2806.73|2806.73|2806.73|2806.73|0
1656503840000|2022-06-29 11:57:20|2806.89|2806.89|2807.56|2807.56|2807.56|2807.56|2806.89|2806.89|0
1656503850000|2022-06-29 11:57:30|2807.51|2807.51|2807.46|2807.46|2807.51|2807.51|2807.46|2807.46|0
1656503890000|2022-06-29 11:58:10|2807.54|2807.54|2808.23|2808.23|2808.23|2808.23|2807.54|2807.54|0
1656503900000|2022-06-29 11:58:20|2808.38|2808.38|2808.31|2808.31|2808.38|2808.38|2808.31|2808.31|0
1656503920000|2022-06-29 11:58:40|2808.79|2808.79|2808.79|2808.79|2808.79|2808.79|2808.79|2808.79|0
1656503930000|2022-06-29 11:58:50|2808.86|2808.86|2809.09|2809.09|2809.09|2809.09|2808.86|2808.86|0
1656503950000|2022-06-29 11:59:10|2809.4|2809.4|2809.15|2809.15|2809.47|2809.47|2809.15|2809.15|0
1656503970000|2022-06-29 11:59:30|2809.3|2809.3|2809.62|2809.62|2809.62|2809.62|2809.3|2809.3|0
1656503980000|2022-06-29 11:59:40|2809.58|2809.58|2809.65|2809.65|2809.65|2809.65|2809.58|2809.58|0
1656503990000|2022-06-29 11:59:50|2809.61|2809.61|2810.45|2810.45|2810.45|2810.45|2809.61|2809.61|0
1656504000000|2022-06-29 12:00:00|2810.35|2810.35|2810.06|2810.06|2810.35|2810.35|2810.06|2810.06|0
1656504010000|2022-06-29 12:00:10|2810.13|2810.13|2810.52|2810.52|2810.52|2810.52|2810.13|2810.13|0
1656504020000|2022-06-29 12:00:20|2810.3|2810.3|2810.25|2810.25|2810.3|2810.3|2810.25|2810.25|0
1656504030000|2022-06-29 12:00:30|2810.23|2810.23|2810.33|2810.33|2810.33|2810.33|2810.23|2810.23|0
1656504040000|2022-06-29 12:00:40|2810.43|2810.43|2810.57|2810.57|2810.72|2810.72|2810.43|2810.43|0
1656504050000|2022-06-29 12:00:50|2810.62|2810.62|2810.62|2810.62|2810.62|2810.62|2810.62|2810.62|0
1656504060000|2022-06-29 12:01:00|2810.55|2810.55|2810.55|2810.55|2810.55|2810.55|2810.55|2810.55|0
1656504070000|2022-06-29 12:01:10|2810.24|2810.24|2809.44|2809.44|2810.24|2810.24|2809.29|2809.29|0
1656504080000|2022-06-29 12:01:20|2809.39|2809.39|2809.39|2809.39|2809.39|2809.39|2809.39|2809.39|0
1656504090000|2022-06-29 12:01:30|2809.29|2809.29|2809.29|2809.29|2809.29|2809.29|2809.29|2809.29|0
1656504110000|2022-06-29 12:01:50|2809.37|2809.37|2809.41|2809.41|2809.41|2809.41|2809.37|2809.37|0
1656504120000|2022-06-29 12:02:00|2809.62|2809.62|2809.62|2809.62|2809.62|2809.62|2809.62|2809.62|0
1656504130000|2022-06-29 12:02:10|2809.94|2809.94|2809.94|2809.94|2809.94|2809.94|2809.94|2809.94|0
1656504140000|2022-06-29 12:02:20|2809.62|2809.62|2809.62|2809.62|2809.62|2809.62|2809.62|2809.62|0
1656504150000|2022-06-29 12:02:30|2809.4|2809.4|2809.26|2809.26|2809.4|2809.4|2809.26|2809.26|0
1656504160000|2022-06-29 12:02:40|2809.15|2809.15|2809.01|2809.01|2809.15|2809.15|2809.01|2809.01|0
1656504170000|2022-06-29 12:02:50|2808.97|2808.97|2808.97|2808.97|2808.97|2808.97|2808.97|2808.97|0
1656504180000|2022-06-29 12:03:00|2808.74|2808.74|2809.02|2809.02|2809.02|2809.02|2808.74|2808.74|0
1656504190000|2022-06-29 12:03:10|2809.09|2809.09|2809.09|2809.09|2809.09|2809.09|2809.09|2809.09|0
1656504210000|2022-06-29 12:03:30|2808.86|2808.86|2808.86|2808.86|2808.86|2808.86|2808.86|2808.86|0
1656504250000|2022-06-29 12:04:10|2808.7|2808.7|2808.77|2808.77|2808.77|2808.77|2808.7|2808.7|0
1656504270000|2022-06-29 12:04:30|2809.4|2809.4|2809.4|2809.4|2809.4|2809.4|2809.4|2809.4|0
1656504300000|2022-06-29 12:05:00|2809.2|2809.2|2809.2|2809.2|2809.2|2809.2|2809.2|2809.2|0
1656504310000|2022-06-29 12:05:10|2808.89|2808.89|2808.58|2808.58|2808.89|2808.89|2808.54|2808.54|0
1656504320000|2022-06-29 12:05:20|2808.5|2808.5|2808.5|2808.5|2808.5|2808.5|2808.5|2808.5|0
1656504330000|2022-06-29 12:05:30|2808.54|2808.54|2808.54|2808.54|2808.54|2808.54|2808.54|2808.54|0
1656504340000|2022-06-29 12:05:40|2808.71|2808.71|2808.71|2808.71|2808.71|2808.71|2808.71|2808.71|0
1656504360000|2022-06-29 12:06:00|2808.49|2808.49|2808.49|2808.49|2808.49|2808.49|2808.49|2808.49|0
1656504370000|2022-06-29 12:06:10|2808.42|2808.42|2808.42|2808.42|2808.42|2808.42|2808.42|2808.42|0
1656504380000|2022-06-29 12:06:20|2808.95|2808.95|2809.07|2809.07|2809.07|2809.07|2808.95|2808.95|0
1656504390000|2022-06-29 12:06:30|2808.99|2808.99|2808.92|2808.92|2808.99|2808.99|2808.92|2808.92|0
1656504400000|2022-06-29 12:06:40|2808.97|2808.97|2808.97|2808.97|2808.97|2808.97|2808.97|2808.97|0
1656504410000|2022-06-29 12:06:50|2809.07|2809.07|2808.85|2808.85|2809.07|2809.07|2808.85|2808.85|0
1656504420000|2022-06-29 12:07:00|2808.92|2808.92|2809.02|2809.02|2809.02|2809.02|2808.92|2808.92|0
1656504430000|2022-06-29 12:07:10|2809.09|2809.09|2809.43|2809.43|2809.43|2809.43|2809.09|2809.09|0
1656504440000|2022-06-29 12:07:20|2809.33|2809.33|2809.37|2809.37|2809.37|2809.37|2809.33|2809.33|0
1656504460000|2022-06-29 12:07:40|2809.3|2809.3|2809.25|2809.25|2809.3|2809.3|2809.25|2809.25|0
1656504470000|2022-06-29 12:07:50|2809.54|2809.54|2809.54|2809.54|2809.54|2809.54|2809.54|2809.54|0
1656504480000|2022-06-29 12:08:00|2809.2|2809.2|2808.75|2808.75|2809.2|2809.2|2808.75|2808.75|0
1656504490000|2022-06-29 12:08:10|2809.13|2809.13|2809.13|2809.13|2809.13|2809.13|2809.13|2809.13|0
1656504510000|2022-06-29 12:08:30|2809.07|2809.07|2809.07|2809.07|2809.07|2809.07|2809.07|2809.07|0
1656504520000|2022-06-29 12:08:40|2809.17|2809.17|2808.98|2808.98|2809.17|2809.17|2808.98|2808.98|0
1656504530000|2022-06-29 12:08:50|2809.12|2809.12|2809.12|2809.12|2809.12|2809.12|2809.12|2809.12|0
1656504560000|2022-06-29 12:09:20|2808.81|2808.81|2808.81|2808.81|2808.81|2808.81|2808.7|2808.7|0
1656504580000|2022-06-29 12:09:40|2808.74|2808.74|2808.74|2808.74|2808.74|2808.74|2808.74|2808.74|0
1656504590000|2022-06-29 12:09:50|2808.54|2808.54|2807.45|2807.45|2808.54|2808.54|2807.45|2807.45|0
1656504600000|2022-06-29 12:10:00|2807.5|2807.5|2807.27|2807.27|2807.61|2807.61|2807.27|2807.27|0
1656504610000|2022-06-29 12:10:10|2807.31|2807.31|2807.31|2807.31|2807.31|2807.31|2807.31|2807.31|0
1656504640000|2022-06-29 12:10:40|2807.27|2807.27|2807.2|2807.2|2807.27|2807.27|2807.2|2807.2|0
1656504650000|2022-06-29 12:10:50|2807.51|2807.51|2807.51|2807.51|2807.51|2807.51|2807.51|2807.51|0
1656504660000|2022-06-29 12:11:00|2807.78|2807.78|2807.78|2807.78|2807.78|2807.78|2807.78|2807.78|0
1656504670000|2022-06-29 12:11:10|2807.85|2807.85|2807.85|2807.85|2807.85|2807.85|2807.85|2807.85|0
1656504680000|2022-06-29 12:11:20|2807.9|2807.9|2807.85|2807.85|2807.9|2807.9|2807.85|2807.85|0
1656504690000|2022-06-29 12:11:30|2807.69|2807.69|2807.76|2807.76|2807.76|2807.76|2807.69|2807.69|0
1656504700000|2022-06-29 12:11:40|2807.83|2807.83|2808.28|2808.28|2808.28|2808.28|2807.83|2807.83|0
1656504720000|2022-06-29 12:12:00|2808.2|2808.2|2808.2|2808.2|2808.2|2808.2|2808.11|2808.11|0
1656504730000|2022-06-29 12:12:10|2808.45|2808.45|2808.45|2808.45|2808.55|2808.55|2808.45|2808.45|0
1656504740000|2022-06-29 12:12:20|2808.14|2808.14|2808.14|2808.14|2808.14|2808.14|2808.14|2808.14|0
1656504760000|2022-06-29 12:12:40|2808.07|2808.07|2808.07|2808.07|2808.07|2808.07|2808.07|2808.07|0
1656504780000|2022-06-29 12:13:00|2807.97|2807.97|2807.99|2807.99|2808.01|2808.01|2807.91|2807.91|0
1656504800000|2022-06-29 12:13:20|2807.93|2807.93|2807.67|2807.67|2807.93|2807.93|2807.67|2807.67|0
1656504830000|2022-06-29 12:13:50|2807.59|2807.59|2807.59|2807.59|2807.59|2807.59|2807.59|2807.59|0
1656504840000|2022-06-29 12:14:00|2807.64|2807.64|2808.2|2808.2|2808.25|2808.25|2807.64|2807.64|0
1656504850000|2022-06-29 12:14:10|2808.11|2808.11|2808.6|2808.6|2808.6|2808.6|2808.11|2808.11|0
1656504870000|2022-06-29 12:14:30|2808.83|2808.83|2808.83|2808.83|2808.83|2808.83|2808.83|2808.83|0
1656504880000|2022-06-29 12:14:40|2808.57|2808.57|2808.54|2808.54|2808.57|2808.57|2808.47|2808.47|0
1656504900000|2022-06-29 12:15:00|2808.38|2808.38|2808.38|2808.38|2808.43|2808.43|2808.38|2808.38|0
1656504920000|2022-06-29 12:15:20|2808.31|2808.31|2808.31|2808.31|2808.31|2808.31|2808.31|2808.31|0
1656504930000|2022-06-29 12:15:30|2808.36|2808.36|2808.51|2808.51|2808.51|2808.51|2808.36|2808.36|0
1656504950000|2022-06-29 12:15:50|2808.41|2808.41|2808.36|2808.36|2808.41|2808.41|2808.26|2808.26|0
1656504960000|2022-06-29 12:16:00|2808.29|2808.29|2808.29|2808.29|2808.29|2808.29|2808.29|2808.29|0
1656504990000|2022-06-29 12:16:30|2808.2|2808.2|2808.27|2808.27|2808.27|2808.27|2808.2|2808.2|0
1656505000000|2022-06-29 12:16:40|2808.32|2808.32|2808.32|2808.32|2808.32|2808.32|2808.32|2808.32|0
1656505010000|2022-06-29 12:16:50|2808.36|2808.36|2808.25|2808.25|2808.36|2808.36|2808.25|2808.25|0
1656505020000|2022-06-29 12:17:00|2808.3|2808.3|2808.25|2808.25|2808.3|2808.3|2808.25|2808.25|0
1656505040000|2022-06-29 12:17:20|2808.3|2808.3|2807.99|2807.99|2808.3|2808.3|2807.99|2807.99|0
1656505060000|2022-06-29 12:17:40|2808.04|2808.04|2808.04|2808.04|2808.04|2808.04|2808.04|2808.04|0
1656505070000|2022-06-29 12:17:50|2808.36|2808.36|2808.36|2808.36|2808.36|2808.36|2808.36|2808.36|0
1656505080000|2022-06-29 12:18:00|2808.04|2808.04|2807.89|2807.89|2808.04|2808.04|2807.81|2807.81|0
1656505090000|2022-06-29 12:18:10|2807.83|2807.83|2807.57|2807.57|2807.83|2807.83|2807.57|2807.57|0
1656505100000|2022-06-29 12:18:20|2807.48|2807.48|2807.43|2807.43|2807.48|2807.48|2807.43|2807.43|0
1656505110000|2022-06-29 12:18:30|2807.54|2807.54|2807.55|2807.55|2807.68|2807.68|2807.54|2807.54|0
1656505120000|2022-06-29 12:18:40|2807.47|2807.47|2807.2|2807.2|2807.47|2807.47|2807.2|2807.2|0
1656505130000|2022-06-29 12:18:50|2806.89|2806.89|2806.72|2806.72|2806.94|2806.94|2806.72|2806.72|0
1656505140000|2022-06-29 12:19:00|2806.65|2806.65|2806.55|2806.55|2806.65|2806.65|2806.55|2806.55|0
1656505150000|2022-06-29 12:19:10|2806.62|2806.62|2806.67|2806.67|2806.67|2806.67|2806.62|2806.62|0
1656505160000|2022-06-29 12:19:20|2806.6|2806.6|2806.64|2806.64|2806.64|2806.64|2806.6|2806.6|0
1656505170000|2022-06-29 12:19:30|2806.74|2806.74|2806.89|2806.89|2806.89|2806.89|2806.74|2806.74|0
1656505180000|2022-06-29 12:19:40|2807.03|2807.03|2807.14|2807.14|2807.23|2807.23|2807.03|2807.03|0
1656505190000|2022-06-29 12:19:50|2807.45|2807.45|2807.45|2807.45|2807.45|2807.45|2807.45|2807.45|0
1656505200000|2022-06-29 12:20:00|2807.38|2807.38|2807.38|2807.38|2807.38|2807.38|2807.38|2807.38|0
1656505220000|2022-06-29 12:20:20|2807.52|2807.52|2807.35|2807.35|2807.52|2807.52|2807.35|2807.35|0
1656505230000|2022-06-29 12:20:30|2807.52|2807.52|2807.6|2807.6|2807.66|2807.66|2807.52|2807.52|0
1656505260000|2022-06-29 12:21:00|2807.28|2807.28|2807.28|2807.28|2807.28|2807.28|2807.28|2807.28|0
1656505270000|2022-06-29 12:21:10|2807.2|2807.2|2807.2|2807.2|2807.52|2807.52|2807.2|2807.2|0
1656505280000|2022-06-29 12:21:20|2806.93|2806.93|2805.98|2805.98|2806.93|2806.93|2805.98|2805.98|0
1656505290000|2022-06-29 12:21:30|2805.9|2805.9|2806.29|2806.29|2806.29|2806.29|2805.9|2805.9|0
1656505300000|2022-06-29 12:21:40|2806.33|2806.33|2806.64|2806.64|2806.64|2806.64|2806.33|2806.33|0
1656505310000|2022-06-29 12:21:50|2806.54|2806.54|2806.27|2806.27|2806.54|2806.54|2806.18|2806.18|0
1656505320000|2022-06-29 12:22:00|2806.44|2806.44|2806.44|2806.44|2806.44|2806.44|2806.44|2806.44|0
1656505330000|2022-06-29 12:22:10|2806.51|2806.51|2806.51|2806.51|2806.51|2806.51|2806.51|2806.51|0
1656505340000|2022-06-29 12:22:20|2806.82|2806.82|2805.88|2805.88|2806.82|2806.82|2805.88|2805.88|0
1656505350000|2022-06-29 12:22:30|2805.84|2805.84|2805.84|2805.84|2805.84|2805.84|2805.84|2805.84|0
1656505360000|2022-06-29 12:22:40|2805.74|2805.74|2805.7|2805.7|2805.74|2805.74|2805.7|2805.7|0
1656505370000|2022-06-29 12:22:50|2805.65|2805.65|2805.2|2805.2|2805.65|2805.65|2805.2|2805.2|0
1656505380000|2022-06-29 12:23:00|2805.3|2805.3|2805.9|2805.9|2805.9|2805.9|2805.09|2805.09|0
1656505390000|2022-06-29 12:23:10|2805.84|2805.84|2805.84|2805.84|2805.84|2805.84|2805.84|2805.84|0
1656505420000|2022-06-29 12:23:40|2805.91|2805.91|2805.81|2805.81|2805.91|2805.91|2805.81|2805.81|0
1656505430000|2022-06-29 12:23:50|2805.9|2805.9|2805.9|2805.9|2805.9|2805.9|2805.9|2805.9|0
1656505440000|2022-06-29 12:24:00|2805.28|2805.28|2805.28|2805.28|2805.28|2805.28|2805.28|2805.28|0
1656505450000|2022-06-29 12:24:10|2805.18|2805.18|2804.91|2804.91|2805.18|2805.18|2804.91|2804.91|0
1656505460000|2022-06-29 12:24:20|2804.77|2804.77|2804.72|2804.72|2804.77|2804.77|2804.72|2804.72|0
1656505470000|2022-06-29 12:24:30|2804.79|2804.79|2804.79|2804.79|2804.79|2804.79|2804.79|2804.79|0
1656505480000|2022-06-29 12:24:40|2804.84|2804.84|2804.56|2804.56|2804.84|2804.84|2804.56|2804.56|0
1656505490000|2022-06-29 12:24:50|2804.4|2804.4|2803.07|2803.07|2804.4|2804.4|2803.07|2803.07|0
1656505500000|2022-06-29 12:25:00|2803.12|2803.12|2802.92|2802.92|2803.12|2803.12|2802.92|2802.92|0
1656505510000|2022-06-29 12:25:10|2803.06|2803.06|2803.14|2803.14|2803.14|2803.14|2803.06|2803.06|0
1656505520000|2022-06-29 12:25:20|2803.01|2803.01|2803.01|2803.01|2803.01|2803.01|2803.01|2803.01|0
1656505530000|2022-06-29 12:25:30|2803.08|2803.08|2803.08|2803.08|2803.08|2803.08|2803.08|2803.08|0
1656505550000|2022-06-29 12:25:50|2803.15|2803.15|2803.1|2803.1|2803.15|2803.15|2803.1|2803.1|0
1656505560000|2022-06-29 12:26:00|2803.44|2803.44|2803.72|2803.72|2803.72|2803.72|2803.44|2803.44|0
1656505570000|2022-06-29 12:26:10|2803.39|2803.39|2803.54|2803.54|2803.54|2803.54|2803.39|2803.39|0
1656505590000|2022-06-29 12:26:30|2803.85|2803.85|2804.05|2804.05|2804.05|2804.05|2803.54|2803.54|0
1656505610000|2022-06-29 12:26:50|2804|2804|2804|2804|2804|2804|2804|2804|0
1656505620000|2022-06-29 12:27:00|2804.31|2804.31|2804.53|2804.53|2804.53|2804.53|2804.31|2804.31|0
1656505630000|2022-06-29 12:27:10|2804.58|2804.58|2804.33|2804.33|2804.58|2804.58|2804.28|2804.28|0
1656505640000|2022-06-29 12:27:20|2804.24|2804.24|2804.14|2804.14|2804.24|2804.24|2804.14|2804.14|0
1656505660000|2022-06-29 12:27:40|2802.95|2802.95|2802.81|2802.81|2802.95|2802.95|2802.81|2802.81|0
1656505670000|2022-06-29 12:27:50|2802.88|2802.88|2802.88|2802.88|2802.88|2802.88|2802.88|2802.88|0
1656505680000|2022-06-29 12:28:00|2802.93|2802.93|2803.11|2803.11|2803.11|2803.11|2802.93|2802.93|0
1656505720000|2022-06-29 12:28:40|2803.04|2803.04|2803.04|2803.04|2803.04|2803.04|2803.04|2803.04|0
1656505730000|2022-06-29 12:28:50|2802.97|2802.97|2802.97|2802.97|2802.97|2802.97|2802.97|2802.97|0
1656505740000|2022-06-29 12:29:00|2802.88|2802.88|2802.92|2802.92|2802.92|2802.92|2802.88|2802.88|0
1656505750000|2022-06-29 12:29:10|2802.49|2802.49|2802.53|2802.53|2802.53|2802.53|2802.49|2802.49|0
1656505770000|2022-06-29 12:29:30|2802.46|2802.46|2802.46|2802.46|2802.46|2802.46|2802.46|2802.46|0
1656505780000|2022-06-29 12:29:40|2802.24|2802.24|2802.05|2802.05|2802.24|2802.24|2802.05|2802.05|0
1656505800000|2022-06-29 12:30:00|2801.98|2801.98|2801.98|2801.98|2801.98|2801.98|2801.98|2801.98|0
1656505830000|2022-06-29 12:30:30|2801.91|2801.91|2802.03|2802.03|2802.03|2802.03|2801.8|2801.8|0
1656505860000|2022-06-29 12:31:00|2802.12|2802.12|2801.5|2801.5|2802.12|2802.12|2801.5|2801.5|0
1656505870000|2022-06-29 12:31:10|2801.46|2801.46|2801.46|2801.46|2801.46|2801.46|2801.46|2801.46|0
1656505880000|2022-06-29 12:31:20|2801.41|2801.41|2801.41|2801.41|2801.41|2801.41|2801.41|2801.41|0
1656505890000|2022-06-29 12:31:30|2801.34|2801.34|2801.26|2801.26|2801.34|2801.34|2801.26|2801.26|0
1656505910000|2022-06-29 12:31:50|2801.35|2801.35|2801.57|2801.57|2801.57|2801.57|2801.35|2801.35|0
1656505920000|2022-06-29 12:32:00|2801.25|2801.25|2801.4|2801.4|2801.4|2801.4|2801.25|2801.25|0
1656505930000|2022-06-29 12:32:10|2801.32|2801.32|2800.96|2800.96|2801.32|2801.32|2800.95|2800.95|0
1656505940000|2022-06-29 12:32:20|2801.05|2801.05|2801.05|2801.05|2801.05|2801.05|2801.05|2801.05|0
1656505950000|2022-06-29 12:32:30|2801.26|2801.26|2801.37|2801.37|2801.37|2801.37|2801.13|2801.13|0
1656505960000|2022-06-29 12:32:40|2801.68|2801.68|2800.28|2800.28|2801.68|2801.68|2800.28|2800.28|0
1656505970000|2022-06-29 12:32:50|2800.33|2800.33|2800.45|2800.45|2800.45|2800.45|2800.31|2800.31|0
1656505980000|2022-06-29 12:33:00|2800.6|2800.6|2800.6|2800.6|2800.6|2800.6|2800.6|2800.6|0
1656505990000|2022-06-29 12:33:10|2800.49|2800.49|2800.49|2800.49|2800.49|2800.49|2800.49|2800.49|0
1656506010000|2022-06-29 12:33:30|2800.39|2800.39|2800.54|2800.54|2800.54|2800.54|2800.39|2800.39|0
1656506030000|2022-06-29 12:33:50|2800.64|2800.64|2800.64|2800.64|2800.64|2800.64|2800.64|2800.64|0
1656506040000|2022-06-29 12:34:00|2800.55|2800.55|2800.18|2800.18|2800.55|2800.55|2800.18|2800.18|0
1656506050000|2022-06-29 12:34:10|2800.4|2800.4|2800.4|2800.4|2800.4|2800.4|2800.4|2800.4|0
1656506070000|2022-06-29 12:34:30|2800.25|2800.25|2800.47|2800.47|2800.47|2800.47|2800.25|2800.25|0
1656506080000|2022-06-29 12:34:40|2800.54|2800.54|2800.54|2800.54|2800.54|2800.54|2800.5|2800.5|0
1656506090000|2022-06-29 12:34:50|2800.3|2800.3|2800.3|2800.3|2800.3|2800.3|2800.3|2800.3|0
1656506100000|2022-06-29 12:35:00|2800.4|2800.4|2800.23|2800.23|2800.5|2800.5|2800.23|2800.23|0
1656506120000|2022-06-29 12:35:20|2800.26|2800.26|2799.78|2799.78|2800.26|2800.26|2799.78|2799.78|0
1656506130000|2022-06-29 12:35:30|2799.85|2799.85|2799.85|2799.85|2799.85|2799.85|2799.85|2799.85|0
1656506150000|2022-06-29 12:35:50|2799.92|2799.92|2799.92|2799.92|2799.92|2799.92|2799.92|2799.92|0
1656506160000|2022-06-29 12:36:00|2799.96|2799.96|2799.58|2799.58|2800.04|2800.04|2799.58|2799.58|0
1656506180000|2022-06-29 12:36:20|2799.53|2799.53|2799.53|2799.53|2799.53|2799.53|2799.53|2799.53|0
1656506190000|2022-06-29 12:36:30|2799.42|2799.42|2798.78|2798.78|2799.42|2799.42|2798.78|2798.78|0
1656506200000|2022-06-29 12:36:40|2798.86|2798.86|2798.86|2798.86|2798.86|2798.86|2798.86|2798.86|0
1656506210000|2022-06-29 12:36:50|2798.83|2798.83|2798.81|2798.81|2798.88|2798.88|2798.81|2798.81|0
1656506220000|2022-06-29 12:37:00|2798.89|2798.89|2799.05|2799.05|2799.06|2799.06|2798.89|2798.89|0
1656506240000|2022-06-29 12:37:20|2798.95|2798.95|2798.95|2798.95|2798.95|2798.95|2798.95|2798.95|0
1656506260000|2022-06-29 12:37:40|2799.03|2799.03|2798.98|2798.98|2799.03|2799.03|2798.98|2798.98|0
1656506280000|2022-06-29 12:38:00|2799.05|2799.05|2799.05|2799.05|2799.05|2799.05|2799.05|2799.05|0
1656506300000|2022-06-29 12:38:20|2799|2799|2799|2799|2799|2799|2799|2799|0
1656506310000|2022-06-29 12:38:30|2799.05|2799.05|2799.13|2799.13|2799.13|2799.13|2799.05|2799.05|0
1656506320000|2022-06-29 12:38:40|2798.9|2798.9|2798.86|2798.86|2798.9|2798.9|2798.78|2798.78|0
1656506360000|2022-06-29 12:39:20|2798.78|2798.78|2798.78|2798.78|2798.78|2798.78|2798.78|2798.78|0
1656506370000|2022-06-29 12:39:30|2798.85|2798.85|2798.85|2798.85|2798.85|2798.85|2798.85|2798.85|0
1656506400000|2022-06-29 12:40:00|2798.95|2798.95|2799.02|2799.02|2799.02|2799.02|2798.95|2798.95|0
1656506430000|2022-06-29 12:40:30|2798.78|2798.78|2798.35|2798.35|2798.78|2798.78|2798.16|2798.16|0
1656506440000|2022-06-29 12:40:40|2798.25|2798.25|2798.16|2798.16|2798.25|2798.25|2798.16|2798.16|0
1656506450000|2022-06-29 12:40:50|2798.06|2798.06|2798.06|2798.06|2798.06|2798.06|2798.06|2798.06|0
1656506470000|2022-06-29 12:41:10|2797.89|2797.89|2797.1|2797.1|2797.89|2797.89|2797.1|2797.1|0
1656506480000|2022-06-29 12:41:20|2797.17|2797.17|2797.17|2797.17|2797.17|2797.17|2797.17|2797.17|0
1656506500000|2022-06-29 12:41:40|2797.12|2797.12|2797.12|2797.12|2797.12|2797.12|2797.12|2797.12|0
1656506520000|2022-06-29 12:42:00|2797.08|2797.08|2797.08|2797.08|2797.08|2797.08|2797.08|2797.08|0
1656506530000|2022-06-29 12:42:10|2797|2797|2797.05|2797.05|2797.05|2797.05|2797|2797|0
1656506550000|2022-06-29 12:42:30|2796.95|2796.95|2796.45|2796.45|2796.95|2796.95|2796.45|2796.45|0
1656506560000|2022-06-29 12:42:40|2796.16|2796.16|2796.16|2796.16|2796.16|2796.16|2796.16|2796.16|0
1656506580000|2022-06-29 12:43:00|2795.86|2795.86|2795.86|2795.86|2795.86|2795.86|2795.86|2795.86|0
1656506590000|2022-06-29 12:43:10|2796.06|2796.06|2796.06|2796.06|2796.06|2796.06|2796.06|2796.06|0
1656506610000|2022-06-29 12:43:30|2795.87|2795.87|2795.92|2795.92|2795.92|2795.92|2795.77|2795.77|0
1656506620000|2022-06-29 12:43:40|2795.85|2795.85|2795.8|2795.8|2795.85|2795.85|2795.8|2795.8|0
1656506630000|2022-06-29 12:43:50|2795.75|2795.75|2795.75|2795.75|2795.75|2795.75|2795.75|2795.75|0
1656506640000|2022-06-29 12:44:00|2795.82|2795.82|2795.94|2795.94|2795.94|2795.94|2795.75|2795.75|0
1656506650000|2022-06-29 12:44:10|2795.99|2795.99|2795.99|2795.99|2795.99|2795.99|2795.99|2795.99|0
1656506660000|2022-06-29 12:44:20|2796.3|2796.3|2796.3|2796.3|2796.3|2796.3|2796.3|2796.3|0
1656506670000|2022-06-29 12:44:30|2795.99|2795.99|2795.99|2795.99|2795.99|2795.99|2795.99|2795.99|0
1656506680000|2022-06-29 12:44:40|2795.85|2795.85|2795.51|2795.51|2795.85|2795.85|2795.51|2795.51|0
1656506690000|2022-06-29 12:44:50|2795.32|2795.32|2795.32|2795.32|2795.32|2795.32|2795.32|2795.32|0
1656506700000|2022-06-29 12:45:00|2795.17|2795.17|2795.17|2795.17|2795.17|2795.17|2795.09|2795.09|0
1656506720000|2022-06-29 12:45:20|2795.05|2795.05|2795.17|2795.17|2795.17|2795.17|2794.93|2794.93|0
1656506730000|2022-06-29 12:45:30|2795.05|2795.05|2794.93|2794.93|2795.05|2795.05|2794.93|2794.93|0
1656506740000|2022-06-29 12:45:40|2794.89|2794.89|2794.93|2794.93|2794.93|2794.93|2794.89|2794.89|0
1656506750000|2022-06-29 12:45:50|2794.61|2794.61|2795.02|2795.02|2795.02|2795.02|2794.61|2794.61|0
1656506760000|2022-06-29 12:46:00|2795.12|2795.12|2795.69|2795.69|2795.69|2795.69|2795.12|2795.12|0
1656506770000|2022-06-29 12:46:10|2795.45|2795.45|2795.26|2795.26|2795.45|2795.45|2795.21|2795.21|0
1656506780000|2022-06-29 12:46:20|2795.33|2795.33|2795.23|2795.23|2795.33|2795.33|2795.23|2795.23|0
1656506790000|2022-06-29 12:46:30|2795.27|2795.27|2795.27|2795.27|2795.27|2795.27|2795.27|2795.27|0
1656506800000|2022-06-29 12:46:40|2795.49|2795.49|2795.27|2795.27|2795.49|2795.49|2795.27|2795.27|0
1656506820000|2022-06-29 12:47:00|2795.35|2795.35|2795.85|2795.85|2796|2796|2795.35|2795.35|0
1656506830000|2022-06-29 12:47:10|2796.01|2796.01|2796.29|2796.29|2796.32|2796.32|2796.01|2796.01|0
1656506840000|2022-06-29 12:47:20|2796.33|2796.33|2797.01|2797.01|2797.01|2797.01|2796.14|2796.14|0
1656506850000|2022-06-29 12:47:30|2797.09|2797.09|2797.19|2797.19|2797.19|2797.19|2796.95|2796.95|0
1656506860000|2022-06-29 12:47:40|2797.24|2797.24|2797.36|2797.36|2797.36|2797.36|2797.24|2797.24|0
1656506870000|2022-06-29 12:47:50|2797.5|2797.5|2797.53|2797.53|2797.53|2797.53|2797.5|2797.5|0
1656506880000|2022-06-29 12:48:00|2797.68|2797.68|2797.68|2797.68|2797.68|2797.68|2797.68|2797.68|0
1656506890000|2022-06-29 12:48:10|2797.7|2797.7|2797.7|2797.7|2797.7|2797.7|2797.7|2797.7|0
1656506900000|2022-06-29 12:48:20|2797.77|2797.77|2797.77|2797.77|2797.77|2797.77|2797.77|2797.77|0
1656506910000|2022-06-29 12:48:30|2797.85|2797.85|2797.8|2797.8|2797.85|2797.85|2797.8|2797.8|0
1656506920000|2022-06-29 12:48:40|2797.65|2797.65|2797.61|2797.61|2797.73|2797.73|2797.61|2797.61|0
1656506930000|2022-06-29 12:48:50|2797.45|2797.45|2797.43|2797.43|2797.45|2797.45|2797.28|2797.28|0
1656506940000|2022-06-29 12:49:00|2797.33|2797.33|2797.33|2797.33|2797.33|2797.33|2797.33|2797.33|0
1656506950000|2022-06-29 12:49:10|2796.71|2796.71|2796.26|2796.26|2796.71|2796.71|2796.26|2796.26|0
1656506960000|2022-06-29 12:49:20|2796.16|2796.16|2796.16|2796.16|2796.16|2796.16|2796.16|2796.16|0
1656506990000|2022-06-29 12:49:50|2796.11|2796.11|2795.45|2795.45|2796.11|2796.11|2795.45|2795.45|0
1656507000000|2022-06-29 12:50:00|2795.52|2795.52|2795.52|2795.52|2795.57|2795.57|2795.4|2795.4|0
1656507010000|2022-06-29 12:50:10|2795.59|2795.59|2795.59|2795.59|2795.59|2795.59|2795.59|2795.59|0
1656507020000|2022-06-29 12:50:20|2795.66|2795.66|2795.93|2795.93|2795.93|2795.93|2795.66|2795.66|0
1656507030000|2022-06-29 12:50:30|2795.69|2795.69|2795.78|2795.78|2795.78|2795.78|2795.69|2795.69|0
1656507040000|2022-06-29 12:50:40|2796.72|2796.72|2796.87|2796.87|2796.87|2796.87|2796.72|2796.72|0
1656507060000|2022-06-29 12:51:00|2796.94|2796.94|2796.87|2796.87|2797.01|2797.01|2796.87|2796.87|0
1656507070000|2022-06-29 12:51:10|2796.96|2796.96|2796.96|2796.96|2796.96|2796.96|2796.96|2796.96|0
1656507080000|2022-06-29 12:51:20|2797.07|2797.07|2797.14|2797.14|2797.14|2797.14|2797.07|2797.07|0
1656507110000|2022-06-29 12:51:50|2797.46|2797.46|2797.5|2797.5|2797.5|2797.5|2797.41|2797.41|0
1656507130000|2022-06-29 12:52:10|2797.41|2797.41|2797.31|2797.31|2797.41|2797.41|2797.31|2797.31|0
1656507140000|2022-06-29 12:52:20|2797.24|2797.24|2797.24|2797.24|2797.24|2797.24|2797.24|2797.24|0
1656507150000|2022-06-29 12:52:30|2797.14|2797.14|2797.14|2797.14|2797.14|2797.14|2797.14|2797.14|0
1656507160000|2022-06-29 12:52:40|2797.28|2797.28|2797.28|2797.28|2797.28|2797.28|2797.28|2797.28|0
1656507180000|2022-06-29 12:53:00|2797.36|2797.36|2797.36|2797.36|2797.36|2797.36|2797.36|2797.36|0
1656507190000|2022-06-29 12:53:10|2797.43|2797.43|2797.43|2797.43|2797.43|2797.43|2797.43|2797.43|0
1656507210000|2022-06-29 12:53:30|2797.51|2797.51|2797.58|2797.58|2797.58|2797.58|2797.51|2797.51|0
1656507240000|2022-06-29 12:54:00|2797.73|2797.73|2797.92|2797.92|2797.92|2797.92|2797.73|2797.73|0
1656507250000|2022-06-29 12:54:10|2798.25|2798.25|2798.32|2798.32|2798.32|2798.32|2798.25|2798.25|0
1656507270000|2022-06-29 12:54:30|2798.18|2798.18|2798.18|2798.18|2798.18|2798.18|2798.18|2798.18|0
1656507290000|2022-06-29 12:54:50|2798.27|2798.27|2798.83|2798.83|2798.83|2798.83|2798.27|2798.27|0
1656507300000|2022-06-29 12:55:00|2799.45|2799.45|2798.51|2798.51|2799.45|2799.45|2798.51|2798.51|0
1656507310000|2022-06-29 12:55:10|2798.66|2798.66|2799.35|2799.35|2799.35|2799.35|2798.66|2798.66|0
1656507320000|2022-06-29 12:55:20|2799.43|2799.43|2799.52|2799.52|2799.52|2799.52|2799.43|2799.43|0
1656507330000|2022-06-29 12:55:30|2799.48|2799.48|2799.45|2799.45|2799.48|2799.48|2799.45|2799.45|0
1656507350000|2022-06-29 12:55:50|2799.5|2799.5|2798.29|2798.29|2799.5|2799.5|2798.29|2798.29|0
1656507360000|2022-06-29 12:56:00|2798.1|2798.1|2797.88|2797.88|2798.1|2798.1|2797.88|2797.88|0
1656507370000|2022-06-29 12:56:10|2797.81|2797.81|2797.29|2797.29|2797.81|2797.81|2797.29|2797.29|0
1656507380000|2022-06-29 12:56:20|2797.06|2797.06|2796.38|2796.38|2797.06|2797.06|2796.38|2796.38|0
1656507390000|2022-06-29 12:56:30|2796.57|2796.57|2796.51|2796.51|2796.57|2796.57|2796.51|2796.51|0
1656507410000|2022-06-29 12:56:50|2796.47|2796.47|2796.47|2796.47|2796.47|2796.47|2796.47|2796.47|0
1656507450000|2022-06-29 12:57:30|2796.42|2796.42|2796.31|2796.31|2796.42|2796.42|2796.31|2796.31|0
1656507460000|2022-06-29 12:57:40|2796.16|2796.16|2796.16|2796.16|2796.16|2796.16|2796.16|2796.16|0
1656507470000|2022-06-29 12:57:50|2796.26|2796.26|2796.26|2796.26|2796.26|2796.26|2796.26|2796.26|0
1656507480000|2022-06-29 12:58:00|2796.33|2796.33|2796.65|2796.65|2796.65|2796.65|2796.33|2796.33|0
1656507490000|2022-06-29 12:58:10|2796.79|2796.79|2796.79|2796.79|2796.79|2796.79|2796.79|2796.79|0
1656507500000|2022-06-29 12:58:20|2796.86|2796.86|2797.08|2797.08|2797.08|2797.08|2796.86|2796.86|0
1656507510000|2022-06-29 12:58:30|2796.98|2796.98|2797.05|2797.05|2797.05|2797.05|2796.87|2796.87|0
1656507520000|2022-06-29 12:58:40|2797.38|2797.38|2797.47|2797.47|2797.57|2797.57|2797.38|2797.38|0
1656507530000|2022-06-29 12:58:50|2797.67|2797.67|2797.67|2797.67|2797.67|2797.67|2797.67|2797.67|0
1656507540000|2022-06-29 12:59:00|2797.62|2797.62|2798.9|2798.9|2798.9|2798.9|2797.62|2797.62|0
1656507550000|2022-06-29 12:59:10|2798.99|2798.99|2799.61|2799.61|2799.61|2799.61|2798.99|2798.99|0
1656507560000|2022-06-29 12:59:20|2799.65|2799.65|2800.54|2800.54|2800.54|2800.54|2799.65|2799.65|0
1656507570000|2022-06-29 12:59:30|2800.77|2800.77|2800.9|2800.9|2800.9|2800.9|2800.77|2800.77|0
1656507580000|2022-06-29 12:59:40|2800.84|2800.84|2800.84|2800.84|2800.84|2800.84|2800.84|2800.84|0
1656507600000|2022-06-29 13:00:00|2800.89|2800.89|2800.5|2800.5|2800.89|2800.89|2800.5|2800.5|0
1656507610000|2022-06-29 13:00:10|2800.61|2800.61|2800.5|2800.5|2800.61|2800.61|2800.5|2800.5|0
1656507640000|2022-06-29 13:00:40|2800.19|2800.19|2800.19|2800.19|2800.19|2800.19|2800.19|2800.19|0
1656507660000|2022-06-29 13:01:00|2800.17|2800.17|2800.26|2800.26|2800.26|2800.26|2800.17|2800.17|0
1656507670000|2022-06-29 13:01:10|2800.19|2800.19|2800.19|2800.19|2800.19|2800.19|2800.19|2800.19|0
1656507680000|2022-06-29 13:01:20|2800.09|2800.09|2800.09|2800.09|2800.09|2800.09|2800.09|2800.09|0
1656507700000|2022-06-29 13:01:40|2800.37|2800.37|2800.37|2800.37|2800.37|2800.37|2800.37|2800.37|0
1656507710000|2022-06-29 13:01:50|2800.34|2800.34|2800.34|2800.34|2800.34|2800.34|2800.34|2800.34|0
1656507720000|2022-06-29 13:02:00|2800.5|2800.5|2800.41|2800.41|2800.5|2800.5|2800.41|2800.41|0
1656507730000|2022-06-29 13:02:10|2800.72|2800.72|2800.72|2800.72|2800.72|2800.72|2800.72|2800.72|0
1656507740000|2022-06-29 13:02:20|2801.04|2801.04|2800.94|2800.94|2801.04|2801.04|2800.94|2800.94|0
1656507750000|2022-06-29 13:02:30|2800.63|2800.63|2800.63|2800.63|2800.63|2800.63|2800.63|2800.63|0
1656507770000|2022-06-29 13:02:50|2800.32|2800.32|2799.72|2799.72|2800.32|2800.32|2799.72|2799.72|0
1656507780000|2022-06-29 13:03:00|2799.42|2799.42|2799.42|2799.42|2799.42|2799.42|2799.42|2799.42|0
1656507790000|2022-06-29 13:03:10|2799.1|2799.1|2798.73|2798.73|2799.1|2799.1|2798.73|2798.73|0
1656507800000|2022-06-29 13:03:20|2799.35|2799.35|2799.58|2799.58|2799.58|2799.58|2799.35|2799.35|0
1656507840000|2022-06-29 13:04:00|2799.48|2799.48|2799.48|2799.48|2799.48|2799.48|2799.48|2799.48|0
1656507850000|2022-06-29 13:04:10|2799.62|2799.62|2800.08|2800.08|2800.08|2800.08|2799.62|2799.62|0
1656507870000|2022-06-29 13:04:30|2800.22|2800.22|2800.91|2800.91|2800.91|2800.91|2800.22|2800.22|0
1656507880000|2022-06-29 13:04:40|2801.15|2801.15|2801.15|2801.15|2801.15|2801.15|2801.15|2801.15|0
1656507900000|2022-06-29 13:05:00|2801.46|2801.46|2801.9|2801.9|2802.04|2802.04|2801.46|2801.46|0
1656507910000|2022-06-29 13:05:10|2801.99|2801.99|2802.4|2802.4|2802.4|2802.4|2801.9|2801.9|0
1656507920000|2022-06-29 13:05:20|2802.3|2802.3|2802.13|2802.13|2802.3|2802.3|2802.13|2802.13|0
1656507940000|2022-06-29 13:05:40|2802.32|2802.32|2802.32|2802.32|2802.32|2802.32|2802.32|2802.32|0
1656507950000|2022-06-29 13:05:50|2802.27|2802.27|2802.42|2802.42|2802.42|2802.42|2802.27|2802.27|0
1656507970000|2022-06-29 13:06:10|2802.49|2802.49|2802.42|2802.42|2802.49|2802.49|2802.42|2802.42|0
1656507980000|2022-06-29 13:06:20|2802.51|2802.51|2802.42|2802.42|2802.51|2802.51|2802.42|2802.42|0
1656507990000|2022-06-29 13:06:30|2802.35|2802.35|2802.17|2802.17|2802.35|2802.35|2802.17|2802.17|0
1656508000000|2022-06-29 13:06:40|2802.19|2802.19|2801.63|2801.63|2802.19|2802.19|2801.63|2801.63|0
1656508010000|2022-06-29 13:06:50|2801.77|2801.77|2801.77|2801.77|2801.77|2801.77|2801.77|2801.77|0
1656508040000|2022-06-29 13:07:20|2801.86|2801.86|2801.53|2801.53|2801.86|2801.86|2801.53|2801.53|0
1656508110000|2022-06-29 13:08:30|2800.28|2800.28|2799.97|2799.97|2800.28|2800.28|2799.97|2799.97|0
1656508120000|2022-06-29 13:08:40|2799.78|2799.78|2799.67|2799.67|2799.97|2799.97|2799.6|2799.6|0
1656508130000|2022-06-29 13:08:50|2799.62|2799.62|2799.31|2799.31|2799.62|2799.62|2799.31|2799.31|0
1656508180000|2022-06-29 13:09:40|2799.24|2799.24|2799.24|2799.24|2799.24|2799.24|2799.24|2799.24|0
1656508210000|2022-06-29 13:10:10|2799.27|2799.27|2799.27|2799.27|2799.27|2799.27|2799.27|2799.27|0
1656508230000|2022-06-29 13:10:30|2799.9|2799.9|2799.9|2799.9|2799.9|2799.9|2799.9|2799.9|0
1656508240000|2022-06-29 13:10:40|2800.21|2800.21|2800.28|2800.28|2800.28|2800.28|2800.21|2800.21|0
1656508250000|2022-06-29 13:10:50|2800.33|2800.33|2800.33|2800.33|2800.33|2800.33|2800.33|2800.33|0
1656508260000|2022-06-29 13:11:00|2800.66|2800.66|2800.66|2800.66|2800.66|2800.66|2800.66|2800.66|0
1656508290000|2022-06-29 13:11:30|2800.76|2800.76|2800.66|2800.66|2800.76|2800.76|2800.66|2800.66|0
1656508300000|2022-06-29 13:11:40|2800.42|2800.42|2800.52|2800.52|2800.52|2800.52|2800.42|2800.42|0
1656508320000|2022-06-29 13:12:00|2800.37|2800.37|2800.09|2800.09|2800.37|2800.37|2800.09|2800.09|0
1656508330000|2022-06-29 13:12:10|2800.14|2800.14|2800.14|2800.14|2800.14|2800.14|2800.14|2800.14|0
1656508350000|2022-06-29 13:12:30|2800.05|2800.05|2799.97|2799.97|2800.05|2800.05|2799.97|2799.97|0
1656508370000|2022-06-29 13:12:50|2800.02|2800.02|2799.93|2799.93|2800.02|2800.02|2799.93|2799.93|0
1656508380000|2022-06-29 13:13:00|2799.96|2799.96|2799.96|2799.96|2799.96|2799.96|2799.96|2799.96|0
1656508390000|2022-06-29 13:13:10|2800.04|2800.04|2799.96|2799.96|2800.04|2800.04|2799.96|2799.96|0
1656508400000|2022-06-29 13:13:20|2800.06|2800.06|2799.69|2799.69|2800.08|2800.08|2799.69|2799.69|0
1656508430000|2022-06-29 13:13:50|2799.82|2799.82|2799.8|2799.8|2800.11|2800.11|2799.8|2799.8|0
1656508440000|2022-06-29 13:14:00|2799.87|2799.87|2799.94|2799.94|2799.94|2799.94|2799.87|2799.87|0
1656508450000|2022-06-29 13:14:10|2799.97|2799.97|2800.78|2800.78|2800.78|2800.78|2799.89|2799.89|0
1656508460000|2022-06-29 13:14:20|2801.21|2801.21|2801.6|2801.6|2801.6|2801.6|2801.21|2801.21|0
1656508470000|2022-06-29 13:14:30|2801.56|2801.56|2801.45|2801.45|2801.56|2801.56|2801.45|2801.45|0
1656508480000|2022-06-29 13:14:40|2801.49|2801.49|2801.65|2801.65|2801.76|2801.76|2801.49|2801.49|0
1656508490000|2022-06-29 13:14:50|2801.46|2801.46|2800.99|2800.99|2801.46|2801.46|2800.99|2800.99|0
1656508500000|2022-06-29 13:15:00|2801.04|2801.04|2801.04|2801.04|2801.04|2801.04|2801.04|2801.04|0
1656508520000|2022-06-29 13:15:20|2801.11|2801.11|2801.11|2801.11|2801.11|2801.11|2801.11|2801.11|0
1656508540000|2022-06-29 13:15:40|2801.07|2801.07|2800.93|2800.93|2801.07|2801.07|2800.93|2800.93|0
1656508550000|2022-06-29 13:15:50|2800.76|2800.76|2800.76|2800.76|2800.76|2800.76|2800.76|2800.76|0
1656508560000|2022-06-29 13:16:00|2800.91|2800.91|2800.6|2800.6|2800.91|2800.91|2800.6|2800.6|0
1656508630000|2022-06-29 13:17:10|2800.66|2800.66|2800.66|2800.66|2800.66|2800.66|2800.66|2800.66|0
1656508720000|2022-06-29 13:18:40|2800.69|2800.69|2800.97|2800.97|2800.97|2800.97|2800.69|2800.69|0
1656508730000|2022-06-29 13:18:50|2801.12|2801.12|2801.22|2801.22|2801.22|2801.22|2801.12|2801.12|0
1656508740000|2022-06-29 13:19:00|2801.55|2801.55|2801.96|2801.96|2802.06|2802.06|2801.55|2801.55|0
1656508750000|2022-06-29 13:19:10|2802.03|2802.03|2802.37|2802.37|2802.37|2802.37|2802.03|2802.03|0
1656508760000|2022-06-29 13:19:20|2802.46|2802.46|2802.77|2802.77|2802.77|2802.77|2802.46|2802.46|0
1656508770000|2022-06-29 13:19:30|2802.85|2802.85|2802.85|2802.85|2802.85|2802.85|2802.85|2802.85|0
1656508790000|2022-06-29 13:19:50|2802.77|2802.77|2802.77|2802.77|2802.77|2802.77|2802.77|2802.77|0
1656508800000|2022-06-29 13:20:00|2802.87|2802.87|2802.87|2802.87|2802.87|2802.87|2802.87|2802.87|0
1656508810000|2022-06-29 13:20:10|2803.19|2803.19|2803.34|2803.34|2803.5|2803.5|2803.19|2803.19|0
1656508820000|2022-06-29 13:20:20|2803.57|2803.57|2803.49|2803.49|2803.57|2803.57|2803.49|2803.49|0
1656508830000|2022-06-29 13:20:30|2803.28|2803.28|2803.28|2803.28|2803.28|2803.28|2803.28|2803.28|0
1656508840000|2022-06-29 13:20:40|2802.66|2802.66|2802.23|2802.23|2802.66|2802.66|2802.23|2802.23|0
1656508850000|2022-06-29 13:20:50|2802.16|2802.16|2802.09|2802.09|2802.16|2802.16|2802.09|2802.09|0
1656508860000|2022-06-29 13:21:00|2802.06|2802.06|2801.96|2801.96|2802.06|2802.06|2801.91|2801.91|0
1656508870000|2022-06-29 13:21:10|2801.75|2801.75|2801.75|2801.75|2801.75|2801.75|2801.75|2801.75|0
1656508880000|2022-06-29 13:21:20|2801.65|2801.65|2801.65|2801.65|2801.65|2801.65|2801.65|2801.65|0
1656508900000|2022-06-29 13:21:40|2801.56|2801.56|2801.63|2801.63|2801.63|2801.63|2801.56|2801.56|0
1656508930000|2022-06-29 13:22:10|2801.71|2801.71|2801.71|2801.71|2801.71|2801.71|2801.71|2801.71|0
1656508940000|2022-06-29 13:22:20|2801.78|2801.78|2801.78|2801.78|2801.78|2801.78|2801.78|2801.78|0
1656508970000|2022-06-29 13:22:50|2801.7|2801.7|2801.7|2801.7|2801.7|2801.7|2801.7|2801.7|0
1656508980000|2022-06-29 13:23:00|2801.54|2801.54|2801.54|2801.54|2801.54|2801.54|2801.54|2801.54|0
1656508990000|2022-06-29 13:23:10|2801.37|2801.37|2801.37|2801.37|2801.37|2801.37|2801.37|2801.37|0
1656509040000|2022-06-29 13:24:00|2801.23|2801.23|2799.19|2799.19|2801.23|2801.23|2799.05|2799.05|0
1656509050000|2022-06-29 13:24:10|2799.17|2799.17|2799.07|2799.07|2799.17|2799.17|2799.07|2799.07|0
1656509070000|2022-06-29 13:24:30|2798.96|2798.96|2798.96|2798.96|2798.96|2798.96|2798.96|2798.96|0
1656509100000|2022-06-29 13:25:00|2799|2799|2799|2799|2799|2799|2799|2799|0
1656509110000|2022-06-29 13:25:10|2798.69|2798.69|2798.69|2798.69|2798.69|2798.69|2798.69|2798.69|0
1656509160000|2022-06-29 13:26:00|2798.54|2798.54|2798.5|2798.5|2798.54|2798.54|2798.32|2798.32|0
1656509170000|2022-06-29 13:26:10|2798.6|2798.6|2799.34|2799.34|2799.44|2799.44|2798.6|2798.6|0
1656509180000|2022-06-29 13:26:20|2799.29|2799.29|2799.29|2799.29|2799.29|2799.29|2799.29|2799.29|0
1656509200000|2022-06-29 13:26:40|2799.25|2799.25|2799.15|2799.15|2799.25|2799.25|2799.15|2799.15|0
1656509220000|2022-06-29 13:27:00|2799.04|2799.04|2799.18|2799.18|2799.18|2799.18|2799.04|2799.04|0
1656509230000|2022-06-29 13:27:10|2799.81|2799.81|2799.81|2799.81|2799.81|2799.81|2799.81|2799.81|0
1656509250000|2022-06-29 13:27:30|2799.88|2799.88|2800.06|2800.06|2800.06|2800.06|2799.88|2799.88|0
1656509280000|2022-06-29 13:28:00|2800.1|2800.1|2800.08|2800.08|2800.1|2800.1|2800.08|2800.08|0
1656509320000|2022-06-29 13:28:40|2800.18|2800.18|2800.06|2800.06|2800.18|2800.18|2800.06|2800.06|0
1656509330000|2022-06-29 13:28:50|2800|2800|2800|2800|2800|2800|2800|2800|0
1656509340000|2022-06-29 13:29:00|2800.22|2800.22|2800.51|2800.51|2800.51|2800.51|2800.22|2800.22|0
1656509350000|2022-06-29 13:29:10|2800.46|2800.46|2800.46|2800.46|2800.46|2800.46|2800.46|2800.46|0
1656509360000|2022-06-29 13:29:20|2800.39|2800.39|2800.39|2800.39|2800.49|2800.49|2800.39|2800.39|0
1656509370000|2022-06-29 13:29:30|2800.08|2800.08|2799.85|2799.85|2800.24|2800.24|2799.85|2799.85|0
1656509380000|2022-06-29 13:29:40|2799.69|2799.69|2799.59|2799.59|2799.69|2799.69|2799.59|2799.59|0
1656509390000|2022-06-29 13:29:50|2799.5|2799.5|2799.5|2799.5|2799.5|2799.5|2799.5|2799.5|0
1656509400000|2022-06-29 13:30:00|2799.4|2799.4|2799.09|2799.09|2799.4|2799.4|2799.09|2799.09|0
1656509410000|2022-06-29 13:30:10|2798.95|2798.95|2798.81|2798.81|2798.95|2798.95|2798.81|2798.81|0
1656509420000|2022-06-29 13:30:20|2798.91|2798.91|2798.86|2798.86|2798.91|2798.91|2798.86|2798.86|0
1656509430000|2022-06-29 13:30:30|2798.95|2798.95|2798.71|2798.71|2798.95|2798.95|2798.71|2798.71|0
1656509450000|2022-06-29 13:30:50|2798.78|2798.78|2798.78|2798.78|2798.78|2798.78|2798.78|2798.78|0
1656509460000|2022-06-29 13:31:00|2798.68|2798.68|2798.72|2798.72|2798.72|2798.72|2798.68|2798.68|0
1656509470000|2022-06-29 13:31:10|2798.63|2798.63|2798.74|2798.74|2798.74|2798.74|2798.63|2798.63|0
1656509480000|2022-06-29 13:31:20|2798.84|2798.84|2798.93|2798.93|2798.93|2798.93|2798.84|2798.84|0
1656509500000|2022-06-29 13:31:40|2798.86|2798.86|2798.78|2798.78|2798.86|2798.86|2798.78|2798.78|0
1656509510000|2022-06-29 13:31:50|2798.86|2798.86|2797.72|2797.72|2798.86|2798.86|2797.58|2797.58|0
1656509520000|2022-06-29 13:32:00|2797.41|2797.41|2798.29|2798.29|2798.4|2798.4|2797.41|2797.41|0
1656509530000|2022-06-29 13:32:10|2798.6|2798.6|2798.48|2798.48|2798.68|2798.68|2798.45|2798.45|0
1656509540000|2022-06-29 13:32:20|2798.17|2798.17|2797.61|2797.61|2798.17|2798.17|2797.61|2797.61|0
1656509550000|2022-06-29 13:32:30|2796.98|2796.98|2796.98|2796.98|2796.98|2796.98|2796.98|2796.98|0
1656509560000|2022-06-29 13:32:40|2797.29|2797.29|2797.29|2797.29|2797.29|2797.29|2797.29|2797.29|0
1656509570000|2022-06-29 13:32:50|2797.22|2797.22|2797.22|2797.22|2797.22|2797.22|2797.22|2797.22|0
1656509580000|2022-06-29 13:33:00|2797.39|2797.39|2797.32|2797.32|2797.39|2797.39|2797.32|2797.32|0
1656509590000|2022-06-29 13:33:10|2797|2797|2796.93|2796.93|2797|2797|2796.93|2796.93|0
1656509600000|2022-06-29 13:33:20|2796.79|2796.79|2796.67|2796.67|2796.79|2796.79|2796.67|2796.67|0
1656509610000|2022-06-29 13:33:30|2796.64|2796.64|2795.72|2795.72|2796.64|2796.64|2795.72|2795.72|0
1656509620000|2022-06-29 13:33:40|2795.79|2795.79|2796.42|2796.42|2796.42|2796.42|2795.79|2795.79|0
1656509630000|2022-06-29 13:33:50|2796.73|2796.73|2797.14|2797.14|2797.14|2797.14|2796.73|2796.73|0
1656509640000|2022-06-29 13:34:00|2797.09|2797.09|2796.65|2796.65|2797.09|2797.09|2796.61|2796.61|0
1656509650000|2022-06-29 13:34:10|2796.42|2796.42|2795.86|2795.86|2796.42|2796.42|2795.82|2795.82|0
1656509660000|2022-06-29 13:34:20|2795.79|2795.79|2796.06|2796.06|2796.06|2796.06|2795.79|2795.79|0
1656509670000|2022-06-29 13:34:30|2796|2796|2796|2796|2796|2796|2796|2796|0
1656509680000|2022-06-29 13:34:40|2796.05|2796.05|2796|2796|2796.05|2796.05|2796|2796|0
1656509690000|2022-06-29 13:34:50|2795.97|2795.97|2795.93|2795.93|2795.97|2795.97|2795.93|2795.93|0
1656509700000|2022-06-29 13:35:00|2795.86|2795.86|2795.63|2795.63|2795.86|2795.86|2795.59|2795.59|0
1656509710000|2022-06-29 13:35:10|2795.71|2795.71|2795.71|2795.71|2795.71|2795.71|2795.71|2795.71|0
1656509720000|2022-06-29 13:35:20|2795.39|2795.39|2797.71|2797.71|2797.71|2797.71|2795.39|2795.39|0
1656509730000|2022-06-29 13:35:30|2798.04|2798.04|2798.78|2798.78|2798.78|2798.78|2797.96|2797.96|0
1656509740000|2022-06-29 13:35:40|2798.84|2798.84|2799.08|2799.08|2799.16|2799.16|2798.84|2798.84|0
1656509750000|2022-06-29 13:35:50|2799.01|2799.01|2799.01|2799.01|2799.01|2799.01|2799.01|2799.01|0
1656509780000|2022-06-29 13:36:20|2798.86|2798.86|2798.55|2798.55|2798.86|2798.86|2798.55|2798.55|0
1656509790000|2022-06-29 13:36:30|2798.5|2798.5|2797.69|2797.69|2798.5|2798.5|2797.69|2797.69|0
1656509800000|2022-06-29 13:36:40|2797.6|2797.6|2797.91|2797.91|2797.91|2797.91|2797.6|2797.6|0
1656509810000|2022-06-29 13:36:50|2797.74|2797.74|2797.74|2797.74|2797.74|2797.74|2797.74|2797.74|0
1656509820000|2022-06-29 13:37:00|2797.66|2797.66|2797.52|2797.52|2797.66|2797.66|2797.52|2797.52|0
1656509840000|2022-06-29 13:37:20|2797.42|2797.42|2797.25|2797.25|2797.42|2797.42|2797.25|2797.25|0
1656509850000|2022-06-29 13:37:30|2797.16|2797.16|2798.05|2798.05|2798.1|2798.1|2797.16|2797.16|0
1656509860000|2022-06-29 13:37:40|2798|2798|2797.85|2797.85|2798|2798|2797.85|2797.85|0
1656509870000|2022-06-29 13:37:50|2797.9|2797.9|2797.95|2797.95|2797.95|2797.95|2797.9|2797.9|0
1656509880000|2022-06-29 13:38:00|2797.9|2797.9|2797.9|2797.9|2797.9|2797.9|2797.9|2797.9|0
1656509890000|2022-06-29 13:38:10|2797.82|2797.82|2797.78|2797.78|2797.82|2797.82|2797.78|2797.78|0
1656509900000|2022-06-29 13:38:20|2797.46|2797.46|2797.15|2797.15|2797.46|2797.46|2797.15|2797.15|0
1656509910000|2022-06-29 13:38:30|2797.1|2797.1|2797.05|2797.05|2797.1|2797.1|2797.05|2797.05|0
1656509920000|2022-06-29 13:38:40|2797.15|2797.15|2797.15|2797.15|2797.15|2797.15|2797.15|2797.15|0
1656509950000|2022-06-29 13:39:10|2797.06|2797.06|2796.99|2796.99|2797.06|2797.06|2796.99|2796.99|0
1656509960000|2022-06-29 13:39:20|2797.04|2797.04|2797.44|2797.44|2797.44|2797.44|2797.04|2797.04|0
1656509970000|2022-06-29 13:39:30|2797.48|2797.48|2797.48|2797.48|2797.48|2797.48|2797.48|2797.48|0
1656510000000|2022-06-29 13:40:00|2797.43|2797.43|2797.12|2797.12|2797.43|2797.43|2797.12|2797.12|0
1656510010000|2022-06-29 13:40:10|2797.27|2797.27|2797.27|2797.27|2797.27|2797.27|2797.27|2797.27|0
1656510030000|2022-06-29 13:40:30|2797.13|2797.13|2797.13|2797.13|2797.13|2797.13|2797.13|2797.13|0
1656510040000|2022-06-29 13:40:40|2796.9|2796.9|2796.9|2796.9|2796.9|2796.9|2796.9|2796.9|0
1656510050000|2022-06-29 13:40:50|2796.84|2796.84|2796.84|2796.84|2796.84|2796.84|2796.84|2796.84|0
1656510060000|2022-06-29 13:41:00|2796.72|2796.72|2797.04|2797.04|2797.04|2797.04|2796.72|2796.72|0
1656510080000|2022-06-29 13:41:20|2796.99|2796.99|2796.99|2796.99|2796.99|2796.99|2796.99|2796.99|0
1656510090000|2022-06-29 13:41:30|2796.96|2796.96|2796.96|2796.96|2796.96|2796.96|2796.96|2796.96|0
1656510100000|2022-06-29 13:41:40|2797|2797|2797.07|2797.07|2797.07|2797.07|2797|2797|0
1656510110000|2022-06-29 13:41:50|2797.02|2797.02|2797.02|2797.02|2797.02|2797.02|2797.02|2797.02|0
1656510120000|2022-06-29 13:42:00|2796.88|2796.88|2796.88|2796.88|2796.88|2796.88|2796.88|2796.88|0
1656510130000|2022-06-29 13:42:10|2796.94|2796.94|2797.14|2797.14|2797.14|2797.14|2796.94|2796.94|0
1656510140000|2022-06-29 13:42:20|2797.09|2797.09|2797.04|2797.04|2797.09|2797.09|2797.04|2797.04|0
1656510150000|2022-06-29 13:42:30|2796.92|2796.92|2796.66|2796.66|2796.92|2796.92|2796.66|2796.66|0
1656510160000|2022-06-29 13:42:40|2796.46|2796.46|2796.51|2796.51|2796.51|2796.51|2796.46|2796.46|0
1656510180000|2022-06-29 13:43:00|2796.61|2796.61|2796.51|2796.51|2796.61|2796.61|2796.36|2796.36|0
1656510190000|2022-06-29 13:43:10|2796.4|2796.4|2796.4|2796.4|2796.4|2796.4|2796.4|2796.4|0
1656510210000|2022-06-29 13:43:30|2796.71|2796.71|2796.71|2796.71|2796.71|2796.71|2796.71|2796.71|0
1656510220000|2022-06-29 13:43:40|2796.79|2796.79|2796.79|2796.79|2796.79|2796.79|2796.79|2796.79|0
1656510240000|2022-06-29 13:44:00|2796.9|2796.9|2796.79|2796.79|2797|2797|2796.79|2796.79|0
1656510250000|2022-06-29 13:44:10|2796.89|2796.89|2796.77|2796.77|2796.97|2796.97|2796.77|2796.77|0
1656510270000|2022-06-29 13:44:30|2796.84|2796.84|2796.84|2796.84|2796.84|2796.84|2796.84|2796.84|0
1656510280000|2022-06-29 13:44:40|2796.78|2796.78|2796.78|2796.78|2796.78|2796.78|2796.78|2796.78|0
1656510290000|2022-06-29 13:44:50|2796.82|2796.82|2796.78|2796.78|2796.82|2796.82|2796.78|2796.78|0
1656510300000|2022-06-29 13:45:00|2796.46|2796.46|2796.28|2796.28|2796.46|2796.46|2796.28|2796.28|0
1656510310000|2022-06-29 13:45:10|2795.95|2795.95|2794.96|2794.96|2795.95|2795.95|2794.96|2794.96|0
1656510320000|2022-06-29 13:45:20|2794.99|2794.99|2794.95|2794.95|2794.99|2794.99|2794.95|2794.95|0
1656510330000|2022-06-29 13:45:30|2794.92|2794.92|2794.92|2794.92|2794.92|2794.92|2794.92|2794.92|0
1656510340000|2022-06-29 13:45:40|2794.7|2794.7|2793.25|2793.25|2794.7|2794.7|2793.25|2793.25|0
1656510350000|2022-06-29 13:45:50|2793.18|2793.18|2793.24|2793.24|2793.24|2793.24|2793.16|2793.16|0
1656510360000|2022-06-29 13:46:00|2793.31|2793.31|2793.22|2793.22|2793.31|2793.31|2793.22|2793.22|0
1656510380000|2022-06-29 13:46:20|2793.29|2793.29|2793.29|2793.29|2793.29|2793.29|2793.29|2793.29|0
1656510400000|2022-06-29 13:46:40|2793.17|2793.17|2793.13|2793.13|2793.17|2793.17|2793.13|2793.13|0
1656510410000|2022-06-29 13:46:50|2793.05|2793.05|2793.05|2793.05|2793.05|2793.05|2793.05|2793.05|0
1656510420000|2022-06-29 13:47:00|2792.93|2792.93|2793.24|2793.24|2793.24|2793.24|2792.93|2792.93|0
1656510430000|2022-06-29 13:47:10|2793.27|2793.27|2793.56|2793.56|2793.56|2793.56|2793.27|2793.27|0
1656510440000|2022-06-29 13:47:20|2793.63|2793.63|2793.63|2793.63|2793.63|2793.63|2793.63|2793.63|0
1656510450000|2022-06-29 13:47:30|2793.68|2793.68|2794.56|2794.56|2794.56|2794.56|2793.68|2793.68|0
1656510460000|2022-06-29 13:47:40|2794.94|2794.94|2795.48|2795.48|2795.48|2795.48|2794.94|2794.94|0
1656510470000|2022-06-29 13:47:50|2795.31|2795.31|2795.75|2795.75|2795.75|2795.75|2795.31|2795.31|0
1656510480000|2022-06-29 13:48:00|2795.82|2795.82|2795.19|2795.19|2795.82|2795.82|2795.19|2795.19|0
1656510500000|2022-06-29 13:48:20|2795.1|2795.1|2795.16|2795.16|2795.16|2795.16|2795.1|2795.1|0
1656510510000|2022-06-29 13:48:30|2795.12|2795.12|2795.12|2795.12|2795.12|2795.12|2795.12|2795.12|0
1656510530000|2022-06-29 13:48:50|2795.19|2795.19|2795.28|2795.28|2795.28|2795.28|2795.19|2795.19|0
1656510540000|2022-06-29 13:49:00|2795.33|2795.33|2795.18|2795.18|2795.39|2795.39|2795.09|2795.09|0
1656510550000|2022-06-29 13:49:10|2796.12|2796.12|2795.81|2795.81|2796.12|2796.12|2795.81|2795.81|0
1656510560000|2022-06-29 13:49:20|2795.85|2795.85|2796.17|2796.17|2796.17|2796.17|2795.85|2795.85|0
1656510570000|2022-06-29 13:49:30|2796.21|2796.21|2796.07|2796.07|2796.53|2796.53|2796.07|2796.07|0
1656510580000|2022-06-29 13:49:40|2795.99|2795.99|2796.14|2796.14|2796.19|2796.19|2795.99|2795.99|0
1656510590000|2022-06-29 13:49:50|2796.19|2796.19|2796.25|2796.25|2796.25|2796.25|2796.19|2796.19|0
1656510600000|2022-06-29 13:50:00|2796.36|2796.36|2796.05|2796.05|2796.36|2796.36|2796.05|2796.05|0
1656510610000|2022-06-29 13:50:10|2796.22|2796.22|2796.99|2796.99|2796.99|2796.99|2796.22|2796.22|0
1656510620000|2022-06-29 13:50:20|2797.07|2797.07|2797.09|2797.09|2797.13|2797.13|2797.07|2797.07|0
1656510630000|2022-06-29 13:50:30|2797.14|2797.14|2797.14|2797.14|2797.14|2797.14|2797.14|2797.14|0
1656510640000|2022-06-29 13:50:40|2797.81|2797.81|2797.81|2797.81|2797.81|2797.81|2797.81|2797.81|0
1656510650000|2022-06-29 13:50:50|2798.29|2798.29|2798.54|2798.54|2798.54|2798.54|2798.29|2798.29|0
1656510660000|2022-06-29 13:51:00|2798.49|2798.49|2798.95|2798.95|2798.95|2798.95|2798.49|2798.49|0
1656510670000|2022-06-29 13:51:10|2799.02|2799.02|2799.54|2799.54|2799.54|2799.54|2799.02|2799.02|0
1656510680000|2022-06-29 13:51:20|2799.63|2799.63|2801.32|2801.32|2801.42|2801.42|2799.63|2799.63|0
1656510690000|2022-06-29 13:51:30|2801.41|2801.41|2802.7|2802.7|2802.7|2802.7|2801.41|2801.41|0
1656510700000|2022-06-29 13:51:40|2802.79|2802.79|2802.88|2802.88|2802.88|2802.88|2802.79|2802.79|0
1656510710000|2022-06-29 13:51:50|2802.93|2802.93|2804.36|2804.36|2804.36|2804.36|2802.93|2802.93|0
1656510720000|2022-06-29 13:52:00|2804.56|2804.56|2804.94|2804.94|2805.01|2805.01|2804.36|2804.36|0
1656510730000|2022-06-29 13:52:10|2804.63|2804.63|2805.26|2805.26|2805.26|2805.26|2804.63|2804.63|0
1656510740000|2022-06-29 13:52:20|2805.35|2805.35|2805.82|2805.82|2805.82|2805.82|2805.35|2805.35|0
1656510750000|2022-06-29 13:52:30|2806.06|2806.06|2806.58|2806.58|2806.8|2806.8|2806.06|2806.06|0
1656510760000|2022-06-29 13:52:40|2806.54|2806.54|2805.51|2805.51|2806.54|2806.54|2805.37|2805.37|0
1656510770000|2022-06-29 13:52:50|2805.63|2805.63|2805.84|2805.84|2805.84|2805.84|2805.63|2805.63|0
1656510780000|2022-06-29 13:53:00|2806.04|2806.04|2806.33|2806.33|2806.33|2806.33|2806.04|2806.04|0
1656510790000|2022-06-29 13:53:10|2806.23|2806.23|2806.23|2806.23|2806.23|2806.23|2806.23|2806.23|0
1656510800000|2022-06-29 13:53:20|2806.31|2806.31|2806.4|2806.4|2806.4|2806.4|2806.31|2806.31|0
1656510810000|2022-06-29 13:53:30|2806.72|2806.72|2806.62|2806.62|2806.72|2806.72|2806.62|2806.62|0
1656510820000|2022-06-29 13:53:40|2806.52|2806.52|2806.52|2806.52|2806.52|2806.52|2806.52|2806.52|0
1656510860000|2022-06-29 13:54:20|2806.47|2806.47|2806.57|2806.57|2806.57|2806.57|2806.47|2806.47|0
1656510880000|2022-06-29 13:54:40|2806.64|2806.64|2806.64|2806.64|2806.64|2806.64|2806.64|2806.64|0
1656510890000|2022-06-29 13:54:50|2806.74|2806.74|2806.62|2806.62|2806.74|2806.74|2806.62|2806.62|0
1656510900000|2022-06-29 13:55:00|2806.57|2806.57|2806.5|2806.5|2806.57|2806.57|2806.5|2806.5|0
1656510910000|2022-06-29 13:55:10|2806.18|2806.18|2806.14|2806.14|2806.18|2806.18|2806.09|2806.09|0
1656510920000|2022-06-29 13:55:20|2805.8|2805.8|2804.31|2804.31|2805.8|2805.8|2804.31|2804.31|0
1656510930000|2022-06-29 13:55:30|2804.19|2804.19|2803.62|2803.62|2804.19|2804.19|2803.62|2803.62|0
1656510940000|2022-06-29 13:55:40|2803.48|2803.48|2803.43|2803.43|2803.48|2803.48|2803.43|2803.43|0
1656510950000|2022-06-29 13:55:50|2803.36|2803.36|2803.36|2803.36|2803.45|2803.45|2803.31|2803.31|0
1656510960000|2022-06-29 13:56:00|2803.14|2803.14|2803.09|2803.09|2803.19|2803.19|2803.09|2803.09|0
1656510970000|2022-06-29 13:56:10|2802.99|2802.99|2802.9|2802.9|2802.99|2802.99|2802.9|2802.9|0
1656510980000|2022-06-29 13:56:20|2802.83|2802.83|2802.29|2802.29|2802.83|2802.83|2802.29|2802.29|0
1656511000000|2022-06-29 13:56:40|2802.68|2802.68|2802.68|2802.68|2802.75|2802.75|2802.68|2802.68|0
1656511010000|2022-06-29 13:56:50|2803.5|2803.5|2804.6|2804.6|2804.6|2804.6|2803.5|2803.5|0
1656511020000|2022-06-29 13:57:00|2804.49|2804.49|2805|2805|2805|2805|2804.49|2804.49|0
1656511030000|2022-06-29 13:57:10|2805.17|2805.17|2805.4|2805.4|2805.48|2805.48|2805.17|2805.17|0
1656511040000|2022-06-29 13:57:20|2805.66|2805.66|2805.44|2805.44|2805.66|2805.66|2805.44|2805.44|0
1656511070000|2022-06-29 13:57:50|2805.36|2805.36|2805.36|2805.36|2805.36|2805.36|2805.36|2805.36|0
1656511080000|2022-06-29 13:58:00|2805.33|2805.33|2805.28|2805.28|2805.33|2805.33|2805.28|2805.28|0
1656511090000|2022-06-29 13:58:10|2805.13|2805.13|2806.02|2806.02|2806.02|2806.02|2805.09|2805.09|0
1656511100000|2022-06-29 13:58:20|2806.33|2806.33|2806.56|2806.56|2806.65|2806.65|2806.17|2806.17|0
1656511110000|2022-06-29 13:58:30|2806.66|2806.66|2807.56|2807.56|2807.64|2807.64|2806.66|2806.66|0
1656511120000|2022-06-29 13:58:40|2807.88|2807.88|2808.99|2808.99|2808.99|2808.99|2807.88|2807.88|0
1656511130000|2022-06-29 13:58:50|2809.3|2809.3|2809.4|2809.4|2809.4|2809.4|2808.99|2808.99|0
1656511140000|2022-06-29 13:59:00|2810.02|2810.02|2809.61|2809.61|2810.02|2810.02|2809.56|2809.56|0
1656511150000|2022-06-29 13:59:10|2809.66|2809.66|2810.49|2810.49|2810.6|2810.6|2809.66|2809.66|0
1656511160000|2022-06-29 13:59:20|2810.56|2810.56|2810.56|2810.56|2810.64|2810.64|2810.56|2810.56|0
1656511170000|2022-06-29 13:59:30|2810.5|2810.5|2809.92|2809.92|2810.5|2810.5|2809.87|2809.87|0
1656511180000|2022-06-29 13:59:40|2809.63|2809.63|2810.11|2810.11|2810.11|2810.11|2809.63|2809.63|0
1656511190000|2022-06-29 13:59:50|2810.04|2810.04|2810.35|2810.35|2810.45|2810.45|2810.04|2810.04|0
1656511200000|2022-06-29 14:00:00|2810.43|2810.43|2810.79|2810.79|2810.84|2810.84|2810.43|2810.43|0
1656511210000|2022-06-29 14:00:10|2810.72|2810.72|2810.72|2810.72|2810.72|2810.72|2810.72|2810.72|0
1656511220000|2022-06-29 14:00:20|2810.94|2810.94|2811.02|2811.02|2811.11|2811.11|2810.87|2810.87|0
1656511230000|2022-06-29 14:00:30|2811.32|2811.32|2811.51|2811.51|2811.51|2811.51|2811.32|2811.32|0
1656511240000|2022-06-29 14:00:40|2811.61|2811.61|2812.7|2812.7|2812.7|2812.7|2811.61|2811.61|0
1656511250000|2022-06-29 14:00:50|2812.8|2812.8|2812.77|2812.77|2812.85|2812.85|2812.7|2812.7|0
1656511260000|2022-06-29 14:01:00|2812.7|2812.7|2812.7|2812.7|2812.7|2812.7|2812.7|2812.7|0
1656511270000|2022-06-29 14:01:10|2813.01|2813.01|2812.07|2812.07|2813.01|2813.01|2812.07|2812.07|0
1656511280000|2022-06-29 14:01:20|2812.01|2812.01|2811.94|2811.94|2812.01|2812.01|2811.94|2811.94|0
1656511290000|2022-06-29 14:01:30|2812.04|2812.04|2813.56|2813.56|2813.56|2813.56|2812.04|2812.04|0
1656511300000|2022-06-29 14:01:40|2813.27|2813.27|2813.27|2813.27|2813.27|2813.27|2812.33|2812.33|0
1656511310000|2022-06-29 14:01:50|2813.7|2813.7|2813.93|2813.93|2813.93|2813.93|2813.7|2813.7|0
1656511320000|2022-06-29 14:02:00|2813.62|2813.62|2814.52|2814.52|2814.52|2814.52|2813.62|2813.62|0
1656511330000|2022-06-29 14:02:10|2814.62|2814.62|2814.62|2814.62|2814.62|2814.62|2814.62|2814.62|0
1656511340000|2022-06-29 14:02:20|2814.77|2814.77|2814.77|2814.77|2814.77|2814.77|2814.77|2814.77|0
1656511350000|2022-06-29 14:02:30|2814.81|2814.81|2814.7|2814.7|2814.85|2814.85|2814.7|2814.7|0
1656511370000|2022-06-29 14:02:50|2814.85|2814.85|2814.89|2814.89|2814.89|2814.89|2814.85|2814.85|0
1656511380000|2022-06-29 14:03:00|2814.81|2814.81|2814.98|2814.98|2814.98|2814.98|2814.81|2814.81|0
1656511410000|2022-06-29 14:03:30|2815.27|2815.27|2815.5|2815.5|2815.5|2815.5|2815.27|2815.27|0
1656511420000|2022-06-29 14:03:40|2815.54|2815.54|2816.29|2816.29|2816.29|2816.29|2815.54|2815.54|0
1656511430000|2022-06-29 14:03:50|2816.39|2816.39|2816.65|2816.65|2816.7|2816.7|2816.39|2816.39|0
1656511440000|2022-06-29 14:04:00|2816.58|2816.58|2816.58|2816.58|2816.58|2816.58|2816.58|2816.58|0
1656511450000|2022-06-29 14:04:10|2816.53|2816.53|2816.08|2816.08|2816.53|2816.53|2816.08|2816.08|0
1656511460000|2022-06-29 14:04:20|2815.98|2815.98|2816.12|2816.12|2816.12|2816.12|2815.98|2815.98|0
1656511470000|2022-06-29 14:04:30|2816.32|2816.32|2816.6|2816.6|2816.6|2816.6|2816.32|2816.32|0
1656511480000|2022-06-29 14:04:40|2816.75|2816.75|2816.53|2816.53|2816.75|2816.75|2816.43|2816.43|0
1656511490000|2022-06-29 14:04:50|2816.64|2816.64|2816.78|2816.78|2816.78|2816.78|2816.64|2816.64|0
1656511500000|2022-06-29 14:05:00|2816.67|2816.67|2816.73|2816.73|2816.88|2816.88|2816.67|2816.67|0
1656511510000|2022-06-29 14:05:10|2816.87|2816.87|2815.8|2815.8|2816.87|2816.87|2815.8|2815.8|0
1656511520000|2022-06-29 14:05:20|2815.84|2815.84|2815.77|2815.77|2815.94|2815.94|2815.77|2815.77|0
1656511530000|2022-06-29 14:05:30|2815.7|2815.7|2815.32|2815.32|2815.7|2815.7|2815.32|2815.32|0
1656511540000|2022-06-29 14:05:40|2815.22|2815.22|2815.22|2815.22|2815.22|2815.22|2815.22|2815.22|0
1656511550000|2022-06-29 14:05:50|2815.14|2815.14|2815.22|2815.22|2815.22|2815.22|2815.14|2815.14|0
1656511560000|2022-06-29 14:06:00|2815.38|2815.38|2815.07|2815.07|2815.38|2815.38|2815.07|2815.07|0
1656511580000|2022-06-29 14:06:20|2814.78|2814.78|2814.64|2814.64|2814.78|2814.78|2814.59|2814.59|0
1656511590000|2022-06-29 14:06:30|2814.6|2814.6|2814.29|2814.29|2814.6|2814.6|2814.29|2814.29|0
1656511600000|2022-06-29 14:06:40|2814.21|2814.21|2814.21|2814.21|2814.21|2814.21|2814.21|2814.21|0
1656511610000|2022-06-29 14:06:50|2814.31|2814.31|2814.26|2814.26|2814.4|2814.4|2814.26|2814.26|0
1656511620000|2022-06-29 14:07:00|2814.21|2814.21|2814.47|2814.47|2814.47|2814.47|2814.16|2814.16|0
1656511630000|2022-06-29 14:07:10|2814.36|2814.36|2814.36|2814.36|2814.36|2814.36|2814.36|2814.36|0
1656511640000|2022-06-29 14:07:20|2814.33|2814.33|2813.85|2813.85|2814.33|2814.33|2813.85|2813.85|0
1656511650000|2022-06-29 14:07:30|2814.48|2814.48|2813.81|2813.81|2814.48|2814.48|2813.81|2813.81|0
1656511660000|2022-06-29 14:07:40|2813.71|2813.71|2813.71|2813.71|2813.71|2813.71|2813.71|2813.71|0
1656511670000|2022-06-29 14:07:50|2813.81|2813.81|2812.65|2812.65|2813.81|2813.81|2812.65|2812.65|0
1656511680000|2022-06-29 14:08:00|2812.46|2812.46|2812.5|2812.5|2812.5|2812.5|2812.46|2812.46|0
1656511690000|2022-06-29 14:08:10|2812.44|2812.44|2812.44|2812.44|2812.44|2812.44|2812.44|2812.44|0
1656511700000|2022-06-29 14:08:20|2812.29|2812.29|2812.39|2812.39|2812.39|2812.39|2812.29|2812.29|0
1656511710000|2022-06-29 14:08:30|2812.34|2812.34|2812.41|2812.41|2812.41|2812.41|2812.34|2812.34|0
1656511720000|2022-06-29 14:08:40|2812.36|2812.36|2812.36|2812.36|2812.36|2812.36|2812.36|2812.36|0
1656511730000|2022-06-29 14:08:50|2812.4|2812.4|2812.24|2812.24|2812.4|2812.4|2812.24|2812.24|0
1656511740000|2022-06-29 14:09:00|2812.19|2812.19|2813.27|2813.27|2813.34|2813.34|2812.19|2812.19|0
1656511750000|2022-06-29 14:09:10|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|0
1656511780000|2022-06-29 14:09:40|2813.23|2813.23|2813.4|2813.4|2813.4|2813.4|2813.23|2813.23|0
1656511790000|2022-06-29 14:09:50|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|0
1656511800000|2022-06-29 14:10:00|2813.42|2813.42|2813.46|2813.46|2813.46|2813.46|2813.15|2813.15|0
1656511810000|2022-06-29 14:10:10|2813.39|2813.39|2813.39|2813.39|2813.39|2813.39|2813.39|2813.39|0
1656511830000|2022-06-29 14:10:30|2813.51|2813.51|2814.64|2814.64|2814.64|2814.64|2813.51|2813.51|0
1656511840000|2022-06-29 14:10:40|2814.71|2814.71|2815.02|2815.02|2815.02|2815.02|2814.71|2814.71|0
1656511850000|2022-06-29 14:10:50|2815.45|2815.45|2816.39|2816.39|2816.39|2816.39|2815.45|2815.45|0
1656511860000|2022-06-29 14:11:00|2816.33|2816.33|2815.39|2815.39|2816.33|2816.33|2815.39|2815.39|0
1656511870000|2022-06-29 14:11:10|2815.52|2815.52|2815.52|2815.52|2815.52|2815.52|2815.52|2815.52|0
1656511880000|2022-06-29 14:11:20|2815.57|2815.57|2816.75|2816.75|2816.75|2816.75|2815.57|2815.57|0
1656511890000|2022-06-29 14:11:30|2816.12|2816.12|2816.12|2816.12|2816.12|2816.12|2816.12|2816.12|0
1656511900000|2022-06-29 14:11:40|2816.01|2816.01|2816.09|2816.09|2816.09|2816.09|2816.01|2816.01|0
1656511910000|2022-06-29 14:11:50|2816.18|2816.18|2816.18|2816.18|2816.18|2816.18|2816.18|2816.18|0
1656511920000|2022-06-29 14:12:00|2816.08|2816.08|2815.96|2815.96|2816.08|2816.08|2815.69|2815.69|0
1656511930000|2022-06-29 14:12:10|2816.06|2816.06|2816.06|2816.06|2816.06|2816.06|2816.06|2816.06|0
1656511940000|2022-06-29 14:12:20|2816.27|2816.27|2816.71|2816.71|2816.71|2816.71|2816.27|2816.27|0
1656511950000|2022-06-29 14:12:30|2816.86|2816.86|2817.21|2817.21|2817.21|2817.21|2816.86|2816.86|0
1656511970000|2022-06-29 14:12:50|2817.4|2817.4|2817.64|2817.64|2817.64|2817.64|2817.4|2817.4|0
1656511980000|2022-06-29 14:13:00|2817.71|2817.71|2817.64|2817.64|2817.71|2817.71|2817.64|2817.64|0
1656511990000|2022-06-29 14:13:10|2817.73|2817.73|2817.73|2817.73|2817.73|2817.73|2817.73|2817.73|0
1656512000000|2022-06-29 14:13:20|2817.88|2817.88|2817.88|2817.88|2817.88|2817.88|2817.88|2817.88|0
1656512010000|2022-06-29 14:13:30|2817.98|2817.98|2817.92|2817.92|2817.98|2817.98|2817.82|2817.82|0
1656512020000|2022-06-29 14:13:40|2817.61|2817.61|2818.23|2818.23|2818.23|2818.23|2817.3|2817.3|0
1656512030000|2022-06-29 14:13:50|2818.31|2818.31|2818.41|2818.41|2818.41|2818.41|2818.1|2818.1|0
1656512040000|2022-06-29 14:14:00|2818.1|2818.1|2817.79|2817.79|2818.13|2818.13|2817.79|2817.79|0
1656512050000|2022-06-29 14:14:10|2817.69|2817.69|2817.43|2817.43|2817.69|2817.69|2817.43|2817.43|0
1656512060000|2022-06-29 14:14:20|2817.48|2817.48|2817.48|2817.48|2817.48|2817.48|2817.48|2817.48|0
1656512070000|2022-06-29 14:14:30|2817.33|2817.33|2817.25|2817.25|2817.33|2817.33|2817.25|2817.25|0
1656512080000|2022-06-29 14:14:40|2817.3|2817.3|2817.3|2817.3|2817.3|2817.3|2817.3|2817.3|0
1656512090000|2022-06-29 14:14:50|2817.23|2817.23|2816.19|2816.19|2817.23|2817.23|2816.15|2816.15|0
1656512100000|2022-06-29 14:15:00|2816.28|2816.28|2816.46|2816.46|2816.59|2816.59|2816.28|2816.28|0
1656512110000|2022-06-29 14:15:10|2816.6|2816.6|2816.41|2816.41|2816.6|2816.6|2816.36|2816.36|0
1656512120000|2022-06-29 14:15:20|2816.21|2816.21|2815.53|2815.53|2816.21|2816.21|2815.53|2815.53|0
1656512130000|2022-06-29 14:15:30|2815.44|2815.44|2815.13|2815.13|2815.44|2815.44|2815.13|2815.13|0
1656512140000|2022-06-29 14:15:40|2814.81|2814.81|2814.57|2814.57|2814.81|2814.81|2814.57|2814.57|0
1656512150000|2022-06-29 14:15:50|2814.47|2814.47|2814.37|2814.37|2814.47|2814.47|2814.37|2814.37|0
1656512160000|2022-06-29 14:16:00|2814.3|2814.3|2814.24|2814.24|2814.38|2814.38|2814.24|2814.24|0
1656512170000|2022-06-29 14:16:10|2814.2|2814.2|2814.09|2814.09|2814.2|2814.2|2814.09|2814.09|0
1656512180000|2022-06-29 14:16:20|2813.16|2813.16|2813|2813|2813.16|2813.16|2813|2813|0
1656512190000|2022-06-29 14:16:30|2812.9|2812.9|2812.06|2812.06|2812.9|2812.9|2812.06|2812.06|0
1656512200000|2022-06-29 14:16:40|2812.01|2812.01|2811.94|2811.94|2812.01|2812.01|2811.82|2811.82|0
1656512210000|2022-06-29 14:16:50|2811.83|2811.83|2811.67|2811.67|2811.83|2811.83|2811.64|2811.64|0
1656512220000|2022-06-29 14:17:00|2811.98|2811.98|2811.49|2811.49|2811.98|2811.98|2811.44|2811.44|0
1656512230000|2022-06-29 14:17:10|2811.39|2811.39|2810.67|2810.67|2811.39|2811.39|2810.67|2810.67|0
1656512240000|2022-06-29 14:17:20|2810.63|2810.63|2810.2|2810.2|2810.63|2810.63|2810.05|2810.05|0
1656512250000|2022-06-29 14:17:30|2810.27|2810.27|2810.28|2810.28|2810.34|2810.34|2810.27|2810.27|0
1656512260000|2022-06-29 14:17:40|2810.33|2810.33|2810.09|2810.09|2810.33|2810.33|2810.09|2810.09|0
1656512270000|2022-06-29 14:17:50|2810.04|2810.04|2810.09|2810.09|2810.09|2810.09|2810.04|2810.04|0
1656512280000|2022-06-29 14:18:00|2810.56|2810.56|2810.82|2810.82|2810.82|2810.82|2810.56|2810.56|0
1656512290000|2022-06-29 14:18:10|2810.77|2810.77|2810.72|2810.72|2810.77|2810.77|2810.72|2810.72|0
1656512300000|2022-06-29 14:18:20|2810.41|2810.41|2810.34|2810.34|2810.41|2810.41|2810.34|2810.34|0
1656512310000|2022-06-29 14:18:30|2810.27|2810.27|2808.26|2808.26|2810.27|2810.27|2808.26|2808.26|0
1656512320000|2022-06-29 14:18:40|2809.2|2809.2|2809.38|2809.38|2809.51|2809.51|2809.2|2809.2|0
1656512330000|2022-06-29 14:18:50|2809.33|2809.33|2808.53|2808.53|2809.47|2809.47|2808.53|2808.53|0
1656512340000|2022-06-29 14:19:00|2808.44|2808.44|2808.34|2808.34|2808.44|2808.44|2808.34|2808.34|0
1656512350000|2022-06-29 14:19:10|2808.44|2808.44|2808.03|2808.03|2808.44|2808.44|2808.03|2808.03|0
1656512360000|2022-06-29 14:19:20|2807.72|2807.72|2807.14|2807.14|2807.72|2807.72|2807.14|2807.14|0
1656512370000|2022-06-29 14:19:30|2807.22|2807.22|2807.3|2807.3|2807.53|2807.53|2807.22|2807.22|0
1656512380000|2022-06-29 14:19:40|2807.18|2807.18|2807.26|2807.26|2807.26|2807.26|2807.18|2807.18|0
1656512390000|2022-06-29 14:19:50|2807.57|2807.57|2807.2|2807.2|2807.57|2807.57|2807.2|2807.2|0
1656512400000|2022-06-29 14:20:00|2807.09|2807.09|2807.02|2807.02|2807.09|2807.09|2807.02|2807.02|0
1656512410000|2022-06-29 14:20:10|2807.17|2807.17|2807.09|2807.09|2807.17|2807.17|2807.09|2807.09|0
1656512420000|2022-06-29 14:20:20|2807.04|2807.04|2806.25|2806.25|2807.15|2807.15|2806.25|2806.25|0
1656512430000|2022-06-29 14:20:30|2806.19|2806.19|2805.52|2805.52|2806.19|2806.19|2805.52|2805.52|0
1656512440000|2022-06-29 14:20:40|2805.56|2805.56|2805.41|2805.41|2805.97|2805.97|2805.41|2805.41|0
1656512450000|2022-06-29 14:20:50|2805.32|2805.32|2804.59|2804.59|2805.32|2805.32|2804.48|2804.48|0
1656512460000|2022-06-29 14:21:00|2804.42|2804.42|2804.12|2804.12|2804.6|2804.6|2804.12|2804.12|0
1656512470000|2022-06-29 14:21:10|2804.18|2804.18|2804.48|2804.48|2804.48|2804.48|2804.14|2804.14|0
1656512480000|2022-06-29 14:21:20|2804.64|2804.64|2804.57|2804.57|2804.84|2804.84|2804.57|2804.57|0
1656512490000|2022-06-29 14:21:30|2804.49|2804.49|2804.79|2804.79|2804.79|2804.79|2804.49|2804.49|0
1656512500000|2022-06-29 14:21:40|2805.11|2805.11|2805.2|2805.2|2805.2|2805.2|2805.11|2805.11|0
1656512510000|2022-06-29 14:21:50|2805.28|2805.28|2805.41|2805.41|2805.41|2805.41|2805.28|2805.28|0
1656512520000|2022-06-29 14:22:00|2805.37|2805.37|2805.37|2805.37|2805.37|2805.37|2805.37|2805.37|0
1656512540000|2022-06-29 14:22:20|2805.32|2805.32|2804.71|2804.71|2805.32|2805.32|2804.71|2804.71|0
1656512550000|2022-06-29 14:22:30|2804.86|2804.86|2804.71|2804.71|2804.86|2804.86|2804.71|2804.71|0
1656512560000|2022-06-29 14:22:40|2804.65|2804.65|2804.85|2804.85|2804.95|2804.95|2804.65|2804.65|0
1656512570000|2022-06-29 14:22:50|2804.74|2804.74|2805.07|2805.07|2805.14|2805.14|2804.74|2804.74|0
1656512580000|2022-06-29 14:23:00|2805.05|2805.05|2804.87|2804.87|2805.05|2805.05|2804.87|2804.87|0
1656512590000|2022-06-29 14:23:10|2805.18|2805.18|2805.18|2805.18|2805.18|2805.18|2805.18|2805.18|0
1656512600000|2022-06-29 14:23:20|2805.08|2805.08|2805.15|2805.15|2805.15|2805.15|2805.08|2805.08|0
1656512610000|2022-06-29 14:23:30|2805.25|2805.25|2805.21|2805.21|2805.25|2805.25|2805.21|2805.21|0
1656512620000|2022-06-29 14:23:40|2805.14|2805.14|2805.21|2805.21|2805.21|2805.21|2805.14|2805.14|0
1656512630000|2022-06-29 14:23:50|2805.14|2805.14|2805.14|2805.14|2805.14|2805.14|2805.14|2805.14|0
1656512640000|2022-06-29 14:24:00|2805.08|2805.08|2805.52|2805.52|2805.53|2805.53|2805.08|2805.08|0
1656512650000|2022-06-29 14:24:10|2805.56|2805.56|2805.65|2805.65|2805.65|2805.65|2805.49|2805.49|0
1656512680000|2022-06-29 14:24:40|2805.56|2805.56|2805.82|2805.82|2805.82|2805.82|2805.56|2805.56|0
1656512690000|2022-06-29 14:24:50|2805.98|2805.98|2807.81|2807.81|2807.81|2807.81|2805.98|2805.98|0
1656512700000|2022-06-29 14:25:00|2807.91|2807.91|2809.45|2809.45|2809.45|2809.45|2807.91|2807.91|0
1656512710000|2022-06-29 14:25:10|2809.35|2809.35|2809.62|2809.62|2809.62|2809.62|2809.35|2809.35|0
1656512720000|2022-06-29 14:25:20|2809.67|2809.67|2809.96|2809.96|2809.96|2809.96|2809.6|2809.6|0
1656512730000|2022-06-29 14:25:30|2810.05|2810.05|2810.44|2810.44|2810.51|2810.51|2810.05|2810.05|0
1656512740000|2022-06-29 14:25:40|2810.34|2810.34|2810.55|2810.55|2810.55|2810.55|2810.34|2810.34|0
1656512750000|2022-06-29 14:25:50|2810.45|2810.45|2811.05|2811.05|2811.05|2811.05|2810.45|2810.45|0
1656512760000|2022-06-29 14:26:00|2811.12|2811.12|2811.25|2811.25|2811.25|2811.25|2811.12|2811.12|0
1656512770000|2022-06-29 14:26:10|2811.16|2811.16|2810.59|2810.59|2811.43|2811.43|2810.59|2810.59|0
1656512780000|2022-06-29 14:26:20|2810.28|2810.28|2810.34|2810.34|2810.49|2810.49|2810.28|2810.28|0
1656512790000|2022-06-29 14:26:30|2810.27|2810.27|2809.49|2809.49|2810.27|2810.27|2809.49|2809.49|0
1656512800000|2022-06-29 14:26:40|2809.39|2809.39|2809.39|2809.39|2809.39|2809.39|2809.39|2809.39|0
1656512810000|2022-06-29 14:26:50|2809.22|2809.22|2809.26|2809.26|2809.26|2809.26|2809.22|2809.22|0
1656512820000|2022-06-29 14:27:00|2809.57|2809.57|2809.31|2809.31|2809.62|2809.62|2809.31|2809.31|0
1656512830000|2022-06-29 14:27:10|2808.96|2808.96|2808.8|2808.8|2808.96|2808.96|2808.8|2808.8|0
1656512840000|2022-06-29 14:27:20|2808.49|2808.49|2808.33|2808.33|2808.49|2808.49|2808.33|2808.33|0
1656512860000|2022-06-29 14:27:40|2808.37|2808.37|2808.37|2808.37|2808.37|2808.37|2808.37|2808.37|0
1656512880000|2022-06-29 14:28:00|2808.13|2808.13|2808.21|2808.21|2808.21|2808.21|2808.13|2808.13|0
1656512890000|2022-06-29 14:28:10|2808.28|2808.28|2807.97|2807.97|2808.28|2808.28|2807.97|2807.97|0
1656512900000|2022-06-29 14:28:20|2807.79|2807.79|2807.62|2807.62|2807.79|2807.79|2807.53|2807.53|0
1656512910000|2022-06-29 14:28:30|2807.52|2807.52|2807.21|2807.21|2807.52|2807.52|2807.21|2807.21|0
1656512920000|2022-06-29 14:28:40|2807.3|2807.3|2807.19|2807.19|2807.52|2807.52|2807.19|2807.19|0
1656512930000|2022-06-29 14:28:50|2807.1|2807.1|2807.43|2807.43|2807.43|2807.43|2807.1|2807.1|0
1656512940000|2022-06-29 14:29:00|2807.53|2807.53|2807.48|2807.48|2807.53|2807.53|2807.48|2807.48|0
1656512960000|2022-06-29 14:29:20|2807.38|2807.38|2807.69|2807.69|2807.69|2807.69|2807.38|2807.38|0
1656512970000|2022-06-29 14:29:30|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|0
1656513000000|2022-06-29 14:30:00|2807.9|2807.9|2807.97|2807.97|2807.97|2807.97|2807.9|2807.9|0
1656513020000|2022-06-29 14:30:20|2808.64|2808.64|2810.1|2810.1|2810.1|2810.1|2808.62|2808.62|0
1656513050000|2022-06-29 14:30:50|2810|2810|2810.07|2810.07|2810.07|2810.07|2810|2810|0
1656513060000|2022-06-29 14:31:00|2810.14|2810.14|2810.34|2810.34|2810.41|2810.41|2810.14|2810.14|0
1656513080000|2022-06-29 14:31:20|2810.46|2810.46|2810.46|2810.46|2810.46|2810.46|2810.46|2810.46|0
1656513100000|2022-06-29 14:31:40|2810.54|2810.54|2810.99|2810.99|2811.11|2811.11|2810.54|2810.54|0
1656513110000|2022-06-29 14:31:50|2810.91|2810.91|2811.08|2811.08|2811.08|2811.08|2810.91|2810.91|0
1656513120000|2022-06-29 14:32:00|2811.17|2811.17|2810.1|2810.1|2811.17|2811.17|2810.1|2810.1|0
1656513130000|2022-06-29 14:32:10|2809.79|2809.79|2808.79|2808.79|2809.81|2809.81|2808.79|2808.79|0
1656513140000|2022-06-29 14:32:20|2808.97|2808.97|2809.49|2809.49|2809.49|2809.49|2808.97|2808.97|0
1656513150000|2022-06-29 14:32:30|2809.81|2809.81|2809.37|2809.37|2809.81|2809.81|2809.28|2809.28|0
1656513160000|2022-06-29 14:32:40|2809.45|2809.45|2809.45|2809.45|2809.45|2809.45|2809.45|2809.45|0
1656513170000|2022-06-29 14:32:50|2809.76|2809.76|2809.78|2809.78|2809.78|2809.78|2809.72|2809.72|0
1656513180000|2022-06-29 14:33:00|2810.24|2810.24|2810.43|2810.43|2810.43|2810.43|2810.24|2810.24|0
1656513190000|2022-06-29 14:33:10|2810.5|2810.5|2810.76|2810.76|2810.85|2810.85|2810.5|2810.5|0
1656513200000|2022-06-29 14:33:20|2810.71|2810.71|2810.71|2810.71|2811.02|2811.02|2810.71|2810.71|0
1656513210000|2022-06-29 14:33:30|2810.61|2810.61|2810.61|2810.61|2810.61|2810.61|2810.61|2810.61|0
1656513220000|2022-06-29 14:33:40|2810.66|2810.66|2810.66|2810.66|2810.66|2810.66|2810.66|2810.66|0
1656513230000|2022-06-29 14:33:50|2810.76|2810.76|2810.37|2810.37|2810.76|2810.76|2810.37|2810.37|0
1656513240000|2022-06-29 14:34:00|2810.13|2810.13|2810.06|2810.06|2810.18|2810.18|2810.06|2810.06|0
1656513250000|2022-06-29 14:34:10|2810.02|2810.02|2809.68|2809.68|2810.02|2810.02|2809.68|2809.68|0
1656513270000|2022-06-29 14:34:30|2810|2810|2810.09|2810.09|2810.09|2810.09|2810|2810|0
1656513280000|2022-06-29 14:34:40|2810.23|2810.23|2810.14|2810.14|2810.33|2810.33|2810.14|2810.14|0
1656513290000|2022-06-29 14:34:50|2809.99|2809.99|2810.14|2810.14|2810.14|2810.14|2809.99|2809.99|0
1656513300000|2022-06-29 14:35:00|2810.17|2810.17|2810.17|2810.17|2810.25|2810.25|2810.17|2810.17|0
1656513310000|2022-06-29 14:35:10|2810.32|2810.32|2810.32|2810.32|2810.32|2810.32|2810.32|2810.32|0
1656513320000|2022-06-29 14:35:20|2810.01|2810.01|2810|2810|2810.01|2810.01|2809.9|2809.9|0
1656513330000|2022-06-29 14:35:30|2809.68|2809.68|2809.18|2809.18|2809.68|2809.68|2809.18|2809.18|0
1656513340000|2022-06-29 14:35:40|2809.14|2809.14|2809.7|2809.7|2809.7|2809.7|2809.14|2809.14|0
1656513350000|2022-06-29 14:35:50|2809.77|2809.77|2809.77|2809.77|2809.77|2809.77|2809.77|2809.77|0
1656513360000|2022-06-29 14:36:00|2809.7|2809.7|2809.7|2809.7|2809.7|2809.7|2809.7|2809.7|0
1656513370000|2022-06-29 14:36:10|2809.53|2809.53|2809.43|2809.43|2809.53|2809.53|2809.43|2809.43|0
1656513380000|2022-06-29 14:36:20|2809.12|2809.12|2809.22|2809.22|2809.22|2809.22|2809.12|2809.12|0
1656513390000|2022-06-29 14:36:30|2809.17|2809.17|2809.57|2809.57|2809.57|2809.57|2809.17|2809.17|0
1656513400000|2022-06-29 14:36:40|2809.66|2809.66|2809.66|2809.66|2809.66|2809.66|2809.66|2809.66|0
1656513430000|2022-06-29 14:37:10|2809.57|2809.57|2809.35|2809.35|2809.57|2809.57|2809.3|2809.3|0
1656513440000|2022-06-29 14:37:20|2809.33|2809.33|2808.75|2808.75|2809.33|2809.33|2808.75|2808.75|0
1656513450000|2022-06-29 14:37:30|2808.71|2808.71|2808.46|2808.46|2808.71|2808.71|2808.46|2808.46|0
1656513460000|2022-06-29 14:37:40|2808.48|2808.48|2808.17|2808.17|2808.48|2808.48|2808.17|2808.17|0
1656513470000|2022-06-29 14:37:50|2808.08|2808.08|2808.08|2808.08|2808.08|2808.08|2808.08|2808.08|0
1656513480000|2022-06-29 14:38:00|2807.98|2807.98|2807.54|2807.54|2807.98|2807.98|2807.49|2807.49|0
1656513490000|2022-06-29 14:38:10|2807.14|2807.14|2806.29|2806.29|2807.18|2807.18|2806.2|2806.2|0
1656513500000|2022-06-29 14:38:20|2806.2|2806.2|2806.2|2806.2|2806.2|2806.2|2806.12|2806.12|0
1656513510000|2022-06-29 14:38:30|2806.52|2806.52|2806.56|2806.56|2806.56|2806.56|2806.52|2806.52|0
1656513520000|2022-06-29 14:38:40|2806.64|2806.64|2806.54|2806.54|2806.64|2806.64|2806.54|2806.54|0
1656513530000|2022-06-29 14:38:50|2806.49|2806.49|2806.33|2806.33|2806.49|2806.49|2806.33|2806.33|0
1656513540000|2022-06-29 14:39:00|2806.16|2806.16|2806.16|2806.16|2806.16|2806.16|2806.16|2806.16|0
1656513550000|2022-06-29 14:39:10|2806.24|2806.24|2806.53|2806.53|2806.55|2806.55|2806.24|2806.24|0
1656513560000|2022-06-29 14:39:20|2806.63|2806.63|2806.63|2806.63|2806.63|2806.63|2806.63|2806.63|0
1656513570000|2022-06-29 14:39:30|2806.65|2806.65|2806.65|2806.65|2806.65|2806.65|2806.65|2806.65|0
1656513580000|2022-06-29 14:39:40|2806.74|2806.74|2806.74|2806.74|2806.74|2806.74|2806.74|2806.74|0
1656513590000|2022-06-29 14:39:50|2806.69|2806.69|2806.69|2806.69|2806.69|2806.69|2806.69|2806.69|0
1656513600000|2022-06-29 14:40:00|2806.91|2806.91|2806.87|2806.87|2806.91|2806.91|2806.87|2806.87|0
1656513610000|2022-06-29 14:40:10|2806.72|2806.72|2806.62|2806.62|2806.72|2806.72|2806.62|2806.62|0
1656513620000|2022-06-29 14:40:20|2806.51|2806.51|2806.5|2806.5|2806.51|2806.51|2806.4|2806.4|0
1656513630000|2022-06-29 14:40:30|2806.11|2806.11|2806.08|2806.08|2806.11|2806.11|2806.08|2806.08|0
1656513640000|2022-06-29 14:40:40|2806.29|2806.29|2806.27|2806.27|2806.53|2806.53|2806.27|2806.27|0
1656513650000|2022-06-29 14:40:50|2806.31|2806.31|2806.79|2806.79|2806.79|2806.79|2806.31|2806.31|0
1656513660000|2022-06-29 14:41:00|2806.47|2806.47|2806.71|2806.71|2806.71|2806.71|2806.43|2806.43|0
1656513670000|2022-06-29 14:41:10|2806.57|2806.57|2806.33|2806.33|2806.57|2806.57|2806.33|2806.33|0
1656513680000|2022-06-29 14:41:20|2806.38|2806.38|2806.38|2806.38|2806.47|2806.47|2806.38|2806.38|0
1656513690000|2022-06-29 14:41:30|2806.47|2806.47|2806.47|2806.47|2806.47|2806.47|2806.47|2806.47|0
1656513700000|2022-06-29 14:41:40|2806.55|2806.55|2806.7|2806.7|2806.7|2806.7|2806.55|2806.55|0
1656513710000|2022-06-29 14:41:50|2806.62|2806.62|2806.31|2806.31|2806.62|2806.62|2806|2806|0
1656513720000|2022-06-29 14:42:00|2806.36|2806.36|2806.26|2806.26|2806.36|2806.36|2806.26|2806.26|0
1656513730000|2022-06-29 14:42:10|2806.21|2806.21|2806.1|2806.1|2806.21|2806.21|2806.1|2806.1|0
1656513750000|2022-06-29 14:42:30|2806.14|2806.14|2806.52|2806.52|2806.52|2806.52|2806.14|2806.14|0
1656513760000|2022-06-29 14:42:40|2806.59|2806.59|2807.13|2807.13|2807.3|2807.3|2806.59|2806.59|0
1656513770000|2022-06-29 14:42:50|2807.06|2807.06|2806.95|2806.95|2807.06|2807.06|2806.85|2806.85|0
1656513780000|2022-06-29 14:43:00|2806.81|2806.81|2806.67|2806.67|2806.81|2806.81|2806.67|2806.67|0
1656513810000|2022-06-29 14:43:30|2806.7|2806.7|2806.95|2806.95|2806.95|2806.95|2806.7|2806.7|0
1656513820000|2022-06-29 14:43:40|2807.15|2807.15|2807.15|2807.15|2807.15|2807.15|2807.15|2807.15|0
1656513830000|2022-06-29 14:43:50|2807.25|2807.25|2807.25|2807.25|2807.25|2807.25|2807.25|2807.25|0
1656513840000|2022-06-29 14:44:00|2807.33|2807.33|2807.62|2807.62|2807.76|2807.76|2807.33|2807.33|0
1656513850000|2022-06-29 14:44:10|2807.69|2807.69|2807.69|2807.69|2807.69|2807.69|2807.61|2807.61|0
1656513870000|2022-06-29 14:44:30|2807.37|2807.37|2807.37|2807.37|2807.37|2807.37|2807.33|2807.33|0
1656513880000|2022-06-29 14:44:40|2807.34|2807.34|2807.68|2807.68|2807.68|2807.68|2807.34|2807.34|0
1656513890000|2022-06-29 14:44:50|2807.99|2807.99|2807.78|2807.78|2807.99|2807.99|2807.78|2807.78|0
1656513900000|2022-06-29 14:45:00|2807.87|2807.87|2807.77|2807.77|2807.87|2807.87|2807.72|2807.72|0
1656513910000|2022-06-29 14:45:10|2807.81|2807.81|2807.89|2807.89|2807.89|2807.89|2807.81|2807.81|0
1656513930000|2022-06-29 14:45:30|2807.94|2807.94|2808|2808|2808|2808|2807.94|2807.94|0
1656513940000|2022-06-29 14:45:40|2808.73|2808.73|2808.87|2808.87|2808.87|2808.87|2808.73|2808.73|0
1656513950000|2022-06-29 14:45:50|2808.56|2808.56|2808.2|2808.2|2808.56|2808.56|2808.2|2808.2|0
1656513960000|2022-06-29 14:46:00|2808.24|2808.24|2808.19|2808.19|2808.24|2808.24|2808.19|2808.19|0
1656513970000|2022-06-29 14:46:10|2808.08|2808.08|2808.08|2808.08|2808.08|2808.08|2808.08|2808.08|0
1656513980000|2022-06-29 14:46:20|2808.13|2808.13|2808.13|2808.13|2808.13|2808.13|2808.13|2808.13|0
1656513990000|2022-06-29 14:46:30|2808.21|2808.21|2807.59|2807.59|2808.24|2808.24|2807.59|2807.59|0
1656514000000|2022-06-29 14:46:40|2807.57|2807.57|2807.43|2807.43|2807.68|2807.68|2807.36|2807.36|0
1656514010000|2022-06-29 14:46:50|2807.51|2807.51|2807.51|2807.51|2807.51|2807.51|2807.51|2807.51|0
1656514020000|2022-06-29 14:47:00|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|0
1656514030000|2022-06-29 14:47:10|2807.65|2807.65|2807.41|2807.41|2807.65|2807.65|2807.41|2807.41|0
1656514040000|2022-06-29 14:47:20|2807.17|2807.17|2807.05|2807.05|2807.17|2807.17|2807.05|2807.05|0
1656514050000|2022-06-29 14:47:30|2807.08|2807.08|2808.13|2808.13|2808.13|2808.13|2807.08|2807.08|0
1656514060000|2022-06-29 14:47:40|2808.2|2808.2|2808.2|2808.2|2808.2|2808.2|2808.2|2808.2|0
1656514070000|2022-06-29 14:47:50|2808.27|2808.27|2808.27|2808.27|2808.27|2808.27|2808.27|2808.27|0
1656514080000|2022-06-29 14:48:00|2808.21|2808.21|2808.21|2808.21|2808.21|2808.21|2808.21|2808.21|0
1656514090000|2022-06-29 14:48:10|2808.28|2808.28|2808.98|2808.98|2808.98|2808.98|2808.28|2808.28|0
1656514100000|2022-06-29 14:48:20|2809.3|2809.3|2809.53|2809.53|2809.53|2809.53|2809.3|2809.3|0
1656514110000|2022-06-29 14:48:30|2809.21|2809.21|2809.21|2809.21|2809.21|2809.21|2809.14|2809.14|0
1656514140000|2022-06-29 14:49:00|2809.17|2809.17|2809.22|2809.22|2809.22|2809.22|2809.08|2809.08|0
1656514150000|2022-06-29 14:49:10|2809.13|2809.13|2809.13|2809.13|2809.13|2809.13|2809.13|2809.13|0
1656514160000|2022-06-29 14:49:20|2809.27|2809.27|2809.32|2809.32|2809.32|2809.32|2809.27|2809.27|0
1656514170000|2022-06-29 14:49:30|2809.24|2809.24|2809.46|2809.46|2809.46|2809.46|2809.24|2809.24|0
1656514180000|2022-06-29 14:49:40|2809.35|2809.35|2809.46|2809.46|2809.46|2809.46|2809.35|2809.35|0
1656514190000|2022-06-29 14:49:50|2809.38|2809.38|2808.52|2808.52|2809.38|2809.38|2808.52|2808.52|0
1656514200000|2022-06-29 14:50:00|2808.44|2808.44|2808.38|2808.38|2808.44|2808.44|2808.38|2808.38|0
1656514210000|2022-06-29 14:50:10|2808.45|2808.45|2808.81|2808.81|2808.81|2808.81|2808.45|2808.45|0
1656514220000|2022-06-29 14:50:20|2808.86|2808.86|2809.32|2809.32|2809.32|2809.32|2808.86|2808.86|0
1656514240000|2022-06-29 14:50:40|2809.3|2809.3|2809.3|2809.3|2809.3|2809.3|2809.3|2809.3|0
1656514250000|2022-06-29 14:50:50|2809.22|2809.22|2809.22|2809.22|2809.34|2809.34|2809.22|2809.22|0
1656514260000|2022-06-29 14:51:00|2809.17|2809.17|2809.05|2809.05|2809.17|2809.17|2809.05|2809.05|0
1656514270000|2022-06-29 14:51:10|2809|2809|2809.08|2809.08|2809.08|2809.08|2809|2809|0
1656514280000|2022-06-29 14:51:20|2809.03|2809.03|2809.03|2809.03|2809.03|2809.03|2809.03|2809.03|0
1656514290000|2022-06-29 14:51:30|2808.95|2808.95|2809.06|2809.06|2809.06|2809.06|2808.95|2808.95|0
1656514300000|2022-06-29 14:51:40|2808.96|2808.96|2808.87|2808.87|2808.96|2808.96|2808.87|2808.87|0
1656514310000|2022-06-29 14:51:50|2808.96|2808.96|2809.01|2809.01|2809.01|2809.01|2808.96|2808.96|0
1656514320000|2022-06-29 14:52:00|2808.96|2808.96|2808.84|2808.84|2808.96|2808.96|2808.84|2808.84|0
1656514340000|2022-06-29 14:52:20|2808.88|2808.88|2808.88|2808.88|2808.88|2808.88|2808.88|2808.88|0
1656514380000|2022-06-29 14:53:00|2808.93|2808.93|2808.93|2808.93|2808.93|2808.93|2808.93|2808.93|0
1656514390000|2022-06-29 14:53:10|2808.85|2808.85|2808.27|2808.27|2808.85|2808.85|2808.27|2808.27|0
1656514400000|2022-06-29 14:53:20|2808.19|2808.19|2808.06|2808.06|2808.19|2808.19|2808.06|2808.06|0
1656514410000|2022-06-29 14:53:30|2807.75|2807.75|2807.64|2807.64|2807.75|2807.75|2807.64|2807.64|0
1656514420000|2022-06-29 14:53:40|2807.59|2807.59|2806.86|2806.86|2807.59|2807.59|2806.85|2806.85|0
1656514430000|2022-06-29 14:53:50|2806.52|2806.52|2806.52|2806.52|2806.52|2806.52|2806.52|2806.52|0
1656514440000|2022-06-29 14:54:00|2806.45|2806.45|2806.7|2806.7|2806.7|2806.7|2806.39|2806.39|0
1656514450000|2022-06-29 14:54:10|2806.64|2806.64|2806.64|2806.64|2806.64|2806.64|2806.64|2806.64|0
1656514460000|2022-06-29 14:54:20|2806.78|2806.78|2806.22|2806.22|2806.78|2806.78|2806.22|2806.22|0
1656514470000|2022-06-29 14:54:30|2805.91|2805.91|2805.91|2805.91|2805.91|2805.91|2805.91|2805.91|0
1656514480000|2022-06-29 14:54:40|2806.01|2806.01|2806.01|2806.01|2806.01|2806.01|2805.91|2805.91|0
1656514490000|2022-06-29 14:54:50|2805.86|2805.86|2806.29|2806.29|2806.37|2806.37|2805.86|2805.86|0
1656514500000|2022-06-29 14:55:00|2806.42|2806.42|2806.51|2806.51|2806.51|2806.51|2806.42|2806.42|0
1656514520000|2022-06-29 14:55:20|2806.44|2806.44|2806.36|2806.36|2806.44|2806.44|2806.36|2806.36|0
1656514530000|2022-06-29 14:55:30|2806.58|2806.58|2806.68|2806.68|2806.68|2806.68|2806.58|2806.58|0
1656514550000|2022-06-29 14:55:50|2806.73|2806.73|2806.37|2806.37|2806.73|2806.73|2806.37|2806.37|0
1656514560000|2022-06-29 14:56:00|2806.35|2806.35|2806.32|2806.32|2806.35|2806.35|2806.32|2806.32|0
1656514570000|2022-06-29 14:56:10|2806.23|2806.23|2806.28|2806.28|2806.28|2806.28|2806.23|2806.23|0
1656514580000|2022-06-29 14:56:20|2806.24|2806.24|2806.23|2806.23|2806.28|2806.28|2806.23|2806.23|0
1656514590000|2022-06-29 14:56:30|2806.38|2806.38|2806.26|2806.26|2806.38|2806.38|2806.26|2806.26|0
1656514600000|2022-06-29 14:56:40|2806.19|2806.19|2806.19|2806.19|2806.19|2806.19|2806.19|2806.19|0
1656514610000|2022-06-29 14:56:50|2806.26|2806.26|2806.42|2806.42|2806.42|2806.42|2806.26|2806.26|0
1656514620000|2022-06-29 14:57:00|2806.49|2806.49|2806.99|2806.99|2806.99|2806.99|2806.49|2806.49|0
1656514630000|2022-06-29 14:57:10|2807.06|2807.06|2807.06|2807.06|2807.06|2807.06|2807.06|2807.06|0
1656514640000|2022-06-29 14:57:20|2806.99|2806.99|2807.16|2807.16|2807.16|2807.16|2806.99|2806.99|0
1656514650000|2022-06-29 14:57:30|2807.23|2807.23|2807.19|2807.19|2807.23|2807.23|2807.19|2807.19|0
1656514660000|2022-06-29 14:57:40|2807.12|2807.12|2807.12|2807.12|2807.12|2807.12|2807.12|2807.12|0
1656514670000|2022-06-29 14:57:50|2807.28|2807.28|2807.28|2807.28|2807.28|2807.28|2807.28|2807.28|0
1656514680000|2022-06-29 14:58:00|2807.91|2807.91|2807.88|2807.88|2807.95|2807.95|2807.88|2807.88|0
1656514690000|2022-06-29 14:58:10|2807.57|2807.57|2807.52|2807.52|2807.57|2807.57|2807.52|2807.52|0
1656514710000|2022-06-29 14:58:30|2807.63|2807.63|2807.52|2807.52|2807.74|2807.74|2807.52|2807.52|0
1656514730000|2022-06-29 14:58:50|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|0
1656514740000|2022-06-29 14:59:00|2808.2|2808.2|2807.89|2807.89|2808.2|2808.2|2807.89|2807.89|0
1656514750000|2022-06-29 14:59:10|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|0
1656514760000|2022-06-29 14:59:20|2807.63|2807.63|2807.58|2807.58|2807.63|2807.63|2807.58|2807.58|0
1656514770000|2022-06-29 14:59:30|2807.51|2807.51|2807.68|2807.68|2807.68|2807.68|2807.51|2807.51|0
1656514780000|2022-06-29 14:59:40|2807.78|2807.78|2807.89|2807.89|2807.89|2807.89|2807.78|2807.78|0
1656514790000|2022-06-29 14:59:50|2807.98|2807.98|2808.27|2808.27|2808.37|2808.37|2807.98|2807.98|0
1656514800000|2022-06-29 15:00:00|2808.32|2808.32|2808.24|2808.24|2808.32|2808.32|2808.11|2808.11|0
1656514810000|2022-06-29 15:00:10|2808.31|2808.31|2808.77|2808.77|2808.77|2808.77|2808.31|2808.31|0
1656514820000|2022-06-29 15:00:20|2808.83|2808.83|2808.8|2808.8|2808.83|2808.83|2808.7|2808.7|0
1656514830000|2022-06-29 15:00:30|2808.85|2808.85|2808.99|2808.99|2808.99|2808.99|2808.85|2808.85|0
1656514840000|2022-06-29 15:00:40|2808.89|2808.89|2808.96|2808.96|2808.96|2808.96|2808.89|2808.89|0
1656514850000|2022-06-29 15:00:50|2808.91|2808.91|2808.98|2808.98|2808.98|2808.98|2808.91|2808.91|0
1656514860000|2022-06-29 15:01:00|2809.05|2809.05|2809.05|2809.05|2809.05|2809.05|2809.05|2809.05|0
1656514870000|2022-06-29 15:01:10|2809.19|2809.19|2810.01|2810.01|2810.01|2810.01|2809.19|2809.19|0
1656514880000|2022-06-29 15:01:20|2810.18|2810.18|2810.34|2810.34|2810.34|2810.34|2809.98|2809.98|0
1656514890000|2022-06-29 15:01:30|2810.55|2810.55|2810.59|2810.59|2810.62|2810.62|2810.52|2810.52|0
1656514900000|2022-06-29 15:01:40|2810.28|2810.28|2810.14|2810.14|2810.28|2810.28|2810.14|2810.14|0
1656514920000|2022-06-29 15:02:00|2810.24|2810.24|2810.31|2810.31|2810.31|2810.31|2810.24|2810.24|0
1656514930000|2022-06-29 15:02:10|2810.36|2810.36|2810.37|2810.37|2810.42|2810.42|2810.31|2810.31|0
1656514940000|2022-06-29 15:02:20|2810.54|2810.54|2810.61|2810.61|2810.61|2810.61|2810.54|2810.54|0
1656514950000|2022-06-29 15:02:30|2810.44|2810.44|2810.44|2810.44|2810.44|2810.44|2810.44|2810.44|0
1656514960000|2022-06-29 15:02:40|2810.46|2810.46|2810.46|2810.46|2810.46|2810.46|2810.46|2810.46|0
1656514970000|2022-06-29 15:02:50|2810.39|2810.39|2810.03|2810.03|2810.39|2810.39|2810.03|2810.03|0
1656514980000|2022-06-29 15:03:00|2809.96|2809.96|2810.06|2810.06|2810.06|2810.06|2809.96|2809.96|0
1656515000000|2022-06-29 15:03:20|2809.89|2809.89|2809.89|2809.89|2809.89|2809.89|2809.89|2809.89|0
1656515010000|2022-06-29 15:03:30|2810|2810|2810|2810|2810|2810|2810|2810|0
1656515030000|2022-06-29 15:03:50|2809.92|2809.92|2809.92|2809.92|2809.92|2809.92|2809.92|2809.92|0
1656515040000|2022-06-29 15:04:00|2809.97|2809.97|2809.88|2809.88|2809.97|2809.97|2809.88|2809.88|0
1656515060000|2022-06-29 15:04:20|2809.83|2809.83|2808.42|2808.42|2809.83|2809.83|2808.42|2808.42|0
1656515070000|2022-06-29 15:04:30|2808.53|2808.53|2808.45|2808.45|2808.53|2808.53|2808.43|2808.43|0
1656515090000|2022-06-29 15:04:50|2808.36|2808.36|2808.26|2808.26|2808.36|2808.36|2808.26|2808.26|0
1656515100000|2022-06-29 15:05:00|2808.16|2808.16|2808.16|2808.16|2808.16|2808.16|2808.16|2808.16|0
1656515120000|2022-06-29 15:05:20|2808.26|2808.26|2808.26|2808.26|2808.26|2808.26|2808.26|2808.26|0
1656515160000|2022-06-29 15:06:00|2808.35|2808.35|2809.17|2809.17|2809.17|2809.17|2808.35|2808.35|0
1656515170000|2022-06-29 15:06:10|2809.27|2809.27|2809.36|2809.36|2809.36|2809.36|2809.27|2809.27|0
1656515190000|2022-06-29 15:06:30|2809.44|2809.44|2809.48|2809.48|2809.48|2809.48|2809.44|2809.44|0
1656515200000|2022-06-29 15:06:40|2809.44|2809.44|2809.44|2809.44|2809.44|2809.44|2809.44|2809.44|0
1656515210000|2022-06-29 15:06:50|2809.4|2809.4|2809.34|2809.34|2809.44|2809.44|2809.34|2809.34|0
1656515220000|2022-06-29 15:07:00|2809.22|2809.22|2809.56|2809.56|2809.56|2809.56|2809.22|2809.22|0
1656515230000|2022-06-29 15:07:10|2809.63|2809.63|2809.44|2809.44|2809.63|2809.63|2809.44|2809.44|0
1656515240000|2022-06-29 15:07:20|2809.13|2809.13|2809.5|2809.5|2809.5|2809.5|2809.13|2809.13|0
1656515250000|2022-06-29 15:07:30|2809.19|2809.19|2810.42|2810.42|2810.57|2810.57|2809.19|2809.19|0
1656515270000|2022-06-29 15:07:50|2810.52|2810.52|2810.58|2810.58|2810.68|2810.68|2810.52|2810.52|0
1656515280000|2022-06-29 15:08:00|2810.95|2810.95|2811.02|2811.02|2811.02|2811.02|2810.95|2810.95|0
1656515290000|2022-06-29 15:08:10|2811.1|2811.1|2810.9|2810.9|2811.1|2811.1|2810.9|2810.9|0
1656515300000|2022-06-29 15:08:20|2811.19|2811.19|2810.97|2810.97|2811.19|2811.19|2810.97|2810.97|0
1656515310000|2022-06-29 15:08:30|2811.07|2811.07|2811.07|2811.07|2811.07|2811.07|2811.07|2811.07|0
1656515320000|2022-06-29 15:08:40|2810.98|2810.98|2811.02|2811.02|2811.02|2811.02|2810.81|2810.81|0
1656515340000|2022-06-29 15:09:00|2811.21|2811.21|2811.61|2811.61|2811.61|2811.61|2811.21|2811.21|0
1656515350000|2022-06-29 15:09:10|2811.51|2811.51|2811.51|2811.51|2811.51|2811.51|2811.51|2811.51|0
1656515360000|2022-06-29 15:09:20|2811.61|2811.61|2811.78|2811.78|2811.78|2811.78|2811.61|2811.61|0
1656515370000|2022-06-29 15:09:30|2811.83|2811.83|2811.67|2811.67|2811.83|2811.83|2811.67|2811.67|0
1656515380000|2022-06-29 15:09:40|2811.72|2811.72|2811.72|2811.72|2811.72|2811.72|2811.72|2811.72|0
1656515400000|2022-06-29 15:10:00|2811.67|2811.67|2811.65|2811.65|2811.67|2811.67|2811.65|2811.65|0
1656515410000|2022-06-29 15:10:10|2812.31|2812.31|2812.79|2812.79|2812.79|2812.79|2811.98|2811.98|0
1656515420000|2022-06-29 15:10:20|2812.84|2812.84|2813.77|2813.77|2813.77|2813.77|2812.84|2812.84|0
1656515430000|2022-06-29 15:10:30|2814.08|2814.08|2813.92|2813.92|2814.08|2814.08|2813.92|2813.92|0
1656515440000|2022-06-29 15:10:40|2813.99|2813.99|2813.95|2813.95|2813.99|2813.99|2813.83|2813.83|0
1656515450000|2022-06-29 15:10:50|2814.26|2814.26|2814.02|2814.02|2814.26|2814.26|2814.01|2814.01|0
1656515460000|2022-06-29 15:11:00|2813.97|2813.97|2813.97|2813.97|2813.97|2813.97|2813.97|2813.97|0
1656515470000|2022-06-29 15:11:10|2813.8|2813.8|2813.33|2813.33|2813.84|2813.84|2813.33|2813.33|0
1656515480000|2022-06-29 15:11:20|2813.41|2813.41|2813.37|2813.37|2813.41|2813.41|2813.37|2813.37|0
1656515500000|2022-06-29 15:11:40|2813.06|2813.06|2811.87|2811.87|2813.14|2813.14|2811.87|2811.87|0
1656515510000|2022-06-29 15:11:50|2812.18|2812.18|2812.18|2812.18|2812.18|2812.18|2812.18|2812.18|0
1656515520000|2022-06-29 15:12:00|2812.4|2812.4|2812.54|2812.54|2812.63|2812.63|2812.4|2812.4|0
1656515530000|2022-06-29 15:12:10|2812.39|2812.39|2812.39|2812.39|2812.39|2812.39|2812.39|2812.39|0
1656515540000|2022-06-29 15:12:20|2812.44|2812.44|2812.44|2812.44|2812.44|2812.44|2812.44|2812.44|0
1656515550000|2022-06-29 15:12:30|2812.75|2812.75|2812.93|2812.93|2812.93|2812.93|2812.7|2812.7|0
1656515560000|2022-06-29 15:12:40|2813.02|2813.02|2813.07|2813.07|2813.12|2813.12|2813.02|2813.02|0
1656515570000|2022-06-29 15:12:50|2813.17|2813.17|2813.13|2813.13|2813.17|2813.17|2813.13|2813.13|0
1656515580000|2022-06-29 15:13:00|2813.24|2813.24|2813.38|2813.38|2813.38|2813.38|2813.24|2813.24|0
1656515590000|2022-06-29 15:13:10|2813.29|2813.29|2813.29|2813.29|2813.29|2813.29|2813.29|2813.29|0
1656515600000|2022-06-29 15:13:20|2813.21|2813.21|2813.52|2813.52|2813.52|2813.52|2813.21|2813.21|0
1656515610000|2022-06-29 15:13:30|2813.9|2813.9|2814.24|2814.24|2814.24|2814.24|2813.9|2813.9|0
1656515620000|2022-06-29 15:13:40|2814.33|2814.33|2814.38|2814.38|2814.48|2814.48|2814.33|2814.33|0
1656515630000|2022-06-29 15:13:50|2814.46|2814.46|2814.57|2814.57|2814.57|2814.57|2814.46|2814.46|0
1656515640000|2022-06-29 15:14:00|2814.67|2814.67|2814.49|2814.49|2814.67|2814.67|2814.49|2814.49|0
1656515650000|2022-06-29 15:14:10|2814.64|2814.64|2813.96|2813.96|2814.64|2814.64|2813.96|2813.96|0
1656515660000|2022-06-29 15:14:20|2814.05|2814.05|2814.05|2814.05|2814.15|2814.15|2814.05|2814.05|0
1656515670000|2022-06-29 15:14:30|2814.03|2814.03|2814.03|2814.03|2814.03|2814.03|2814.03|2814.03|0
1656515680000|2022-06-29 15:14:40|2813.99|2813.99|2814.04|2814.04|2814.04|2814.04|2813.92|2813.92|0
1656515700000|2022-06-29 15:15:00|2813.89|2813.89|2813.9|2813.9|2814.04|2814.04|2813.89|2813.89|0
1656515710000|2022-06-29 15:15:10|2814.14|2814.14|2814.65|2814.65|2814.65|2814.65|2814.14|2814.14|0
1656515720000|2022-06-29 15:15:20|2814.76|2814.76|2814.73|2814.73|2814.81|2814.81|2814.69|2814.69|0
1656515750000|2022-06-29 15:15:50|2814.69|2814.69|2815.02|2815.02|2815.02|2815.02|2814.65|2814.65|0
1656515760000|2022-06-29 15:16:00|2815.07|2815.07|2815.01|2815.01|2815.07|2815.07|2814.93|2814.93|0
1656515780000|2022-06-29 15:16:20|2815.12|2815.12|2815.27|2815.27|2815.27|2815.27|2815.12|2815.12|0
1656515790000|2022-06-29 15:16:30|2815.32|2815.32|2815.32|2815.32|2815.32|2815.32|2815.32|2815.32|0
1656515800000|2022-06-29 15:16:40|2815.25|2815.25|2815.32|2815.32|2815.32|2815.32|2815.25|2815.25|0
1656515810000|2022-06-29 15:16:50|2815.25|2815.25|2815.25|2815.25|2815.25|2815.25|2815.25|2815.25|0
1656515820000|2022-06-29 15:17:00|2815.32|2815.32|2815.27|2815.27|2815.32|2815.32|2815.27|2815.27|0
1656515840000|2022-06-29 15:17:20|2815.6|2815.6|2815.6|2815.6|2815.6|2815.6|2815.6|2815.6|0
1656515860000|2022-06-29 15:17:40|2815.66|2815.66|2815.66|2815.66|2815.66|2815.66|2815.66|2815.66|0
1656515870000|2022-06-29 15:17:50|2815.59|2815.59|2815.59|2815.59|2815.59|2815.59|2815.59|2815.59|0
1656515890000|2022-06-29 15:18:10|2815.55|2815.55|2815.55|2815.55|2815.55|2815.55|2815.55|2815.55|0
1656515900000|2022-06-29 15:18:20|2815.45|2815.45|2815.53|2815.53|2815.53|2815.53|2815.45|2815.45|0
1656515910000|2022-06-29 15:18:30|2815.69|2815.69|2815.69|2815.69|2815.69|2815.69|2815.69|2815.69|0
1656515920000|2022-06-29 15:18:40|2815.6|2815.6|2815.6|2815.6|2815.6|2815.6|2815.6|2815.6|0
1656515940000|2022-06-29 15:19:00|2815.7|2815.7|2815.73|2815.73|2816.04|2816.04|2815.7|2815.7|0
1656515960000|2022-06-29 15:19:20|2815.82|2815.82|2815.78|2815.78|2815.88|2815.88|2815.51|2815.51|0
1656515990000|2022-06-29 15:19:50|2815.81|2815.81|2816.04|2816.04|2816.04|2816.04|2815.81|2815.81|0
1656516000000|2022-06-29 15:20:00|2815.73|2815.73|2815.93|2815.93|2815.93|2815.93|2815.66|2815.66|0
1656516010000|2022-06-29 15:20:10|2815.88|2815.88|2815.74|2815.74|2815.88|2815.88|2815.66|2815.66|0
1656516020000|2022-06-29 15:20:20|2816.05|2816.05|2816.05|2816.05|2816.05|2816.05|2816.05|2816.05|0
1656516030000|2022-06-29 15:20:30|2816.15|2816.15|2816.12|2816.12|2816.21|2816.21|2816.12|2816.12|0
1656516050000|2022-06-29 15:20:50|2816.22|2816.22|2816.16|2816.16|2816.22|2816.22|2816.05|2816.05|0
1656516060000|2022-06-29 15:21:00|2816.01|2816.01|2815.7|2815.7|2816.01|2816.01|2815.7|2815.7|0
1656516070000|2022-06-29 15:21:10|2815.63|2815.63|2815.78|2815.78|2815.78|2815.78|2815.63|2815.63|0
1656516090000|2022-06-29 15:21:30|2815.65|2815.65|2815.61|2815.61|2815.65|2815.65|2815.61|2815.61|0
1656516100000|2022-06-29 15:21:40|2815.78|2815.78|2815.71|2815.71|2815.82|2815.82|2815.71|2815.71|0
1656516110000|2022-06-29 15:21:50|2815.78|2815.78|2815.71|2815.71|2815.78|2815.78|2815.71|2815.71|0
1656516120000|2022-06-29 15:22:00|2815.76|2815.76|2815.76|2815.76|2815.76|2815.76|2815.76|2815.76|0
1656516140000|2022-06-29 15:22:20|2815.83|2815.83|2816.08|2816.08|2816.08|2816.08|2815.83|2815.83|0
1656516150000|2022-06-29 15:22:30|2816.16|2816.16|2816.24|2816.24|2816.24|2816.24|2816.08|2816.08|0
1656516160000|2022-06-29 15:22:40|2816.27|2816.27|2816.27|2816.27|2816.27|2816.27|2816.27|2816.27|0
1656516170000|2022-06-29 15:22:50|2815.64|2815.64|2815.91|2815.91|2815.93|2815.93|2815.62|2815.62|0
1656516180000|2022-06-29 15:23:00|2815.83|2815.83|2815.56|2815.56|2815.83|2815.83|2815.56|2815.56|0
1656516190000|2022-06-29 15:23:10|2815.89|2815.89|2816.3|2816.3|2816.34|2816.34|2815.89|2815.89|0
1656516200000|2022-06-29 15:23:20|2816.46|2816.46|2816.58|2816.58|2816.58|2816.58|2816.46|2816.46|0
1656516210000|2022-06-29 15:23:30|2816.89|2816.89|2816.89|2816.89|2816.89|2816.89|2816.89|2816.89|0
1656516230000|2022-06-29 15:23:50|2816.97|2816.97|2816.97|2816.97|2816.97|2816.97|2816.97|2816.97|0
1656516240000|2022-06-29 15:24:00|2816.65|2816.65|2816.53|2816.53|2816.65|2816.65|2816.48|2816.48|0
1656516250000|2022-06-29 15:24:10|2816.68|2816.68|2816.77|2816.77|2816.77|2816.77|2816.68|2816.68|0
1656516270000|2022-06-29 15:24:30|2816.44|2816.44|2816.44|2816.44|2816.44|2816.44|2816.44|2816.44|0
1656516280000|2022-06-29 15:24:40|2816.37|2816.37|2816.31|2816.31|2816.37|2816.37|2816.31|2816.31|0
1656516290000|2022-06-29 15:24:50|2816.24|2816.24|2816.47|2816.47|2816.47|2816.47|2816.24|2816.24|0
1656516300000|2022-06-29 15:25:00|2816.37|2816.37|2816.36|2816.36|2816.43|2816.43|2816.36|2816.36|0
1656516310000|2022-06-29 15:25:10|2816.43|2816.43|2817.35|2817.35|2817.41|2817.41|2816.43|2816.43|0
1656516320000|2022-06-29 15:25:20|2817.29|2817.29|2817.52|2817.52|2817.52|2817.52|2817.29|2817.29|0
1656516330000|2022-06-29 15:25:30|2817.62|2817.62|2817.65|2817.65|2817.65|2817.65|2817.62|2817.62|0
1656516340000|2022-06-29 15:25:40|2817.74|2817.74|2817.74|2817.74|2817.74|2817.74|2817.74|2817.74|0
1656516350000|2022-06-29 15:25:50|2817.67|2817.67|2817.48|2817.48|2817.67|2817.67|2817.48|2817.48|0
1656516360000|2022-06-29 15:26:00|2817.39|2817.39|2817.39|2817.39|2817.39|2817.39|2817.39|2817.39|0
1656516370000|2022-06-29 15:26:10|2817.53|2817.53|2817.53|2817.53|2817.53|2817.53|2817.53|2817.53|0
1656516380000|2022-06-29 15:26:20|2817.32|2817.32|2817.37|2817.37|2817.37|2817.37|2817.32|2817.32|0
1656516390000|2022-06-29 15:26:30|2817.27|2817.27|2817.27|2817.27|2817.27|2817.27|2817.27|2817.27|0
1656516400000|2022-06-29 15:26:40|2817.58|2817.58|2817.27|2817.27|2817.58|2817.58|2817.27|2817.27|0
1656516410000|2022-06-29 15:26:50|2817.58|2817.58|2817.44|2817.44|2817.58|2817.58|2817.44|2817.44|0
1656516420000|2022-06-29 15:27:00|2817.36|2817.36|2817.46|2817.46|2817.63|2817.63|2817.36|2817.36|0
1656516430000|2022-06-29 15:27:10|2817.5|2817.5|2817.69|2817.69|2817.69|2817.69|2817.5|2817.5|0
1656516440000|2022-06-29 15:27:20|2817.86|2817.86|2817.96|2817.96|2817.96|2817.96|2817.86|2817.86|0
1656516450000|2022-06-29 15:27:30|2818.05|2818.05|2818.1|2818.1|2818.1|2818.1|2818.05|2818.05|0
1656516460000|2022-06-29 15:27:40|2818.2|2818.2|2818.38|2818.38|2818.38|2818.38|2818.2|2818.2|0
1656516480000|2022-06-29 15:28:00|2818.43|2818.43|2818.43|2818.43|2818.43|2818.43|2818.43|2818.43|0
1656516490000|2022-06-29 15:28:10|2818.47|2818.47|2818.79|2818.79|2818.79|2818.79|2818.47|2818.47|0
1656516500000|2022-06-29 15:28:20|2818.96|2818.96|2818.68|2818.68|2818.96|2818.96|2818.64|2818.64|0
1656516510000|2022-06-29 15:28:30|2818.64|2818.64|2818.64|2818.64|2818.64|2818.64|2818.32|2818.32|0
1656516520000|2022-06-29 15:28:40|2818.48|2818.48|2818.38|2818.38|2818.48|2818.48|2818.38|2818.38|0
1656516530000|2022-06-29 15:28:50|2818.52|2818.52|2818.82|2818.82|2818.82|2818.82|2818.52|2818.52|0
1656516540000|2022-06-29 15:29:00|2818.96|2818.96|2819.35|2819.35|2819.45|2819.45|2818.96|2818.96|0
1656516550000|2022-06-29 15:29:10|2819.25|2819.25|2818.84|2818.84|2819.25|2819.25|2818.84|2818.84|0
1656516560000|2022-06-29 15:29:20|2818.76|2818.76|2817.86|2817.86|2818.76|2818.76|2817.86|2817.86|0
1656516570000|2022-06-29 15:29:30|2817.75|2817.75|2817.87|2817.87|2817.92|2817.92|2817.75|2817.75|0
1656516580000|2022-06-29 15:29:40|2817.58|2817.58|2817.82|2817.82|2818.08|2818.08|2817.58|2817.58|0
1656516590000|2022-06-29 15:29:50|2817.93|2817.93|2818.36|2818.36|2818.36|2818.36|2817.93|2817.93|0
1656573300000|2022-06-30 07:15:00|2767.69|2767.69|2764.65|2764.65|2767.69|2767.69|2764.65|2764.65|0
1656573310000|2022-06-30 07:15:10|2764.8|2764.8|2764.45|2764.45|2764.8|2764.8|2764.37|2764.37|0
1656573320000|2022-06-30 07:15:20|2764.07|2764.07|2763.96|2763.96|2764.44|2764.44|2763.96|2763.96|0
1656573330000|2022-06-30 07:15:30|2763.89|2763.89|2763.89|2763.89|2763.89|2763.89|2763.7|2763.7|0
1656573340000|2022-06-30 07:15:40|2763.68|2763.68|2762.34|2762.34|2763.68|2763.68|2762.34|2762.34|0
1656573350000|2022-06-30 07:15:50|2762.02|2762.02|2761.89|2761.89|2762.02|2762.02|2761.78|2761.78|0
1656573360000|2022-06-30 07:16:00|2762.08|2762.08|2762.18|2762.18|2762.18|2762.18|2762.08|2762.08|0
1656573370000|2022-06-30 07:16:10|2761.91|2761.91|2761.41|2761.41|2761.91|2761.91|2761.41|2761.41|0
1656573380000|2022-06-30 07:16:20|2761.08|2761.08|2761.08|2761.08|2761.08|2761.08|2761.08|2761.08|0
1656573390000|2022-06-30 07:16:30|2760.89|2760.89|2760.07|2760.07|2760.89|2760.89|2760.07|2760.07|0
1656573400000|2022-06-30 07:16:40|2760.18|2760.18|2760.22|2760.22|2760.22|2760.22|2759.9|2759.9|0
1656573410000|2022-06-30 07:16:50|2760.13|2760.13|2760.25|2760.25|2760.65|2760.65|2759.78|2759.78|0
1656573420000|2022-06-30 07:17:00|2759.75|2759.75|2758.96|2758.96|2759.75|2759.75|2758.96|2758.96|0
1656573430000|2022-06-30 07:17:10|2759.81|2759.81|2759.91|2759.91|2759.91|2759.91|2759.81|2759.81|0
1656573440000|2022-06-30 07:17:20|2759.81|2759.81|2759.56|2759.56|2759.94|2759.94|2759.56|2759.56|0
1656573460000|2022-06-30 07:17:40|2759.49|2759.49|2759.59|2759.59|2759.59|2759.59|2759.47|2759.47|0
1656573470000|2022-06-30 07:17:50|2759.84|2759.84|2759.48|2759.48|2759.84|2759.84|2759.48|2759.48|0
1656573480000|2022-06-30 07:18:00|2759.32|2759.32|2757.36|2757.36|2759.32|2759.32|2757.36|2757.36|0
1656573510000|2022-06-30 07:18:30|2757.61|2757.61|2757.61|2757.61|2757.61|2757.61|2757.61|2757.61|0
1656573520000|2022-06-30 07:18:40|2757.7|2757.7|2758.24|2758.24|2758.24|2758.24|2757.7|2757.7|0
1656573530000|2022-06-30 07:18:50|2758.12|2758.12|2758.12|2758.12|2758.12|2758.12|2758.12|2758.12|0
1656573540000|2022-06-30 07:19:00|2758.01|2758.01|2757.77|2757.77|2758.01|2758.01|2757.76|2757.76|0
1656573550000|2022-06-30 07:19:10|2757.87|2757.87|2757.92|2757.92|2757.92|2757.92|2757.87|2757.87|0
1656573560000|2022-06-30 07:19:20|2757.84|2757.84|2756.86|2756.86|2757.94|2757.94|2756.86|2756.86|0
1656573570000|2022-06-30 07:19:30|2756.64|2756.64|2757.05|2757.05|2757.05|2757.05|2756.55|2756.55|0
1656573580000|2022-06-30 07:19:40|2756.94|2756.94|2756.94|2756.94|2756.94|2756.94|2756.94|2756.94|0
1656573590000|2022-06-30 07:19:50|2757.07|2757.07|2757.05|2757.05|2757.07|2757.07|2756.93|2756.93|0
1656573600000|2022-06-30 07:20:00|2757.09|2757.09|2757.16|2757.16|2757.16|2757.16|2757.09|2757.09|0
1656573610000|2022-06-30 07:20:10|2757.09|2757.09|2757.91|2757.91|2757.91|2757.91|2757.09|2757.09|0
1656573630000|2022-06-30 07:20:30|2758.02|2758.02|2758.02|2758.02|2758.02|2758.02|2758.02|2758.02|0
1656573640000|2022-06-30 07:20:40|2757.92|2757.92|2758.08|2758.08|2758.08|2758.08|2757.74|2757.74|0
1656573650000|2022-06-30 07:20:50|2757.36|2757.36|2756.78|2756.78|2757.36|2757.36|2756.78|2756.78|0
1656573660000|2022-06-30 07:21:00|2756.83|2756.83|2756.97|2756.97|2756.97|2756.97|2756.83|2756.83|0
1656573680000|2022-06-30 07:21:20|2756.84|2756.84|2756.33|2756.33|2756.84|2756.84|2756.33|2756.33|0
1656573700000|2022-06-30 07:21:40|2756.23|2756.23|2756.59|2756.59|2756.59|2756.59|2756.23|2756.23|0
1656573710000|2022-06-30 07:21:50|2756.34|2756.34|2756.34|2756.34|2756.72|2756.72|2756.34|2756.34|0
1656573720000|2022-06-30 07:22:00|2756.22|2756.22|2756.15|2756.15|2756.22|2756.22|2756.03|2756.03|0
1656573730000|2022-06-30 07:22:10|2756.05|2756.05|2754.87|2754.87|2756.05|2756.05|2754.87|2754.87|0
1656573740000|2022-06-30 07:22:20|2754.99|2754.99|2754.48|2754.48|2754.99|2754.99|2754.48|2754.48|0
1656573750000|2022-06-30 07:22:30|2754.37|2754.37|2755.03|2755.03|2755.03|2755.03|2754.37|2754.37|0
1656573770000|2022-06-30 07:22:50|2754.9|2754.9|2755|2755|2755|2755|2754.9|2754.9|0
1656573780000|2022-06-30 07:23:00|2754.85|2754.85|2754.91|2754.91|2754.91|2754.91|2754.77|2754.77|0
1656573790000|2022-06-30 07:23:10|2755.16|2755.16|2755.31|2755.31|2755.31|2755.31|2755.16|2755.16|0
1656573800000|2022-06-30 07:23:20|2755.55|2755.55|2756.58|2756.58|2756.58|2756.58|2755.55|2755.55|0
1656573820000|2022-06-30 07:23:40|2756.74|2756.74|2756.74|2756.74|2756.74|2756.74|2756.74|2756.74|0
1656573830000|2022-06-30 07:23:50|2756.83|2756.83|2756.55|2756.55|2756.83|2756.83|2756.55|2756.55|0
1656573840000|2022-06-30 07:24:00|2756.51|2756.51|2756.51|2756.51|2756.51|2756.51|2756.51|2756.51|0
1656573870000|2022-06-30 07:24:30|2756.27|2756.27|2756.27|2756.27|2756.27|2756.27|2756.27|2756.27|0
1656573880000|2022-06-30 07:24:40|2756.19|2756.19|2756.96|2756.96|2756.96|2756.96|2756.19|2756.19|0
1656573890000|2022-06-30 07:24:50|2756.85|2756.85|2756.85|2756.85|2756.85|2756.85|2756.85|2756.85|0
1656573910000|2022-06-30 07:25:10|2757.1|2757.1|2757.27|2757.27|2757.27|2757.27|2757.1|2757.1|0
1656573920000|2022-06-30 07:25:20|2755.61|2755.61|2755.51|2755.51|2755.61|2755.61|2755.51|2755.51|0
1656573930000|2022-06-30 07:25:30|2755.75|2755.75|2755.75|2755.75|2755.75|2755.75|2755.75|2755.75|0
1656573950000|2022-06-30 07:25:50|2755.96|2755.96|2757.22|2757.22|2757.27|2757.27|2755.96|2755.96|0
1656573970000|2022-06-30 07:26:10|2757.13|2757.13|2756.83|2756.83|2757.13|2757.13|2756.83|2756.83|0
1656574010000|2022-06-30 07:26:50|2756.71|2756.71|2756.71|2756.71|2756.71|2756.71|2756.71|2756.71|0
1656574020000|2022-06-30 07:27:00|2756.84|2756.84|2756.84|2756.84|2756.84|2756.84|2756.84|2756.84|0
1656574030000|2022-06-30 07:27:10|2757.01|2757.01|2758.89|2758.89|2758.89|2758.89|2757.01|2757.01|0
1656574040000|2022-06-30 07:27:20|2758.84|2758.84|2758.96|2758.96|2758.96|2758.96|2758.7|2758.7|0
1656574050000|2022-06-30 07:27:30|2759.01|2759.01|2759.07|2759.07|2759.07|2759.07|2759.01|2759.01|0
1656574060000|2022-06-30 07:27:40|2758.89|2758.89|2758.88|2758.88|2759.01|2759.01|2758.88|2758.88|0
1656574070000|2022-06-30 07:27:50|2758.91|2758.91|2761.64|2761.64|2761.64|2761.64|2758.91|2758.91|0
1656574080000|2022-06-30 07:28:00|2761.83|2761.83|2761.95|2761.95|2761.95|2761.95|2761.52|2761.52|0
1656574090000|2022-06-30 07:28:10|2761.99|2761.99|2763.45|2763.45|2763.45|2763.45|2761.99|2761.99|0
1656574100000|2022-06-30 07:28:20|2763.51|2763.51|2763.76|2763.76|2763.76|2763.76|2763.51|2763.51|0
1656574110000|2022-06-30 07:28:30|2763.86|2763.86|2764.48|2764.48|2764.48|2764.48|2763.86|2763.86|0
1656574130000|2022-06-30 07:28:50|2764.44|2764.44|2764.68|2764.68|2764.68|2764.68|2764.34|2764.34|0
1656574140000|2022-06-30 07:29:00|2764.82|2764.82|2764.51|2764.51|2765.05|2765.05|2764.51|2764.51|0
1656574150000|2022-06-30 07:29:10|2764.45|2764.45|2763.27|2763.27|2764.45|2764.45|2763.27|2763.27|0
1656574160000|2022-06-30 07:29:20|2763.13|2763.13|2763.02|2763.02|2763.35|2763.35|2763.02|2763.02|0
1656574170000|2022-06-30 07:29:30|2762.91|2762.91|2762.15|2762.15|2762.91|2762.91|2762.15|2762.15|0
1656574180000|2022-06-30 07:29:40|2761.96|2761.96|2761.57|2761.57|2761.96|2761.96|2761.57|2761.57|0
1656574190000|2022-06-30 07:29:50|2761.38|2761.38|2761.37|2761.37|2761.44|2761.44|2761.37|2761.37|0
1656574200000|2022-06-30 07:30:00|2761.42|2761.42|2760.64|2760.64|2761.42|2761.42|2760.64|2760.64|0
1656574210000|2022-06-30 07:30:10|2760.43|2760.43|2760.43|2760.43|2760.43|2760.43|2760.43|2760.43|0
1656574220000|2022-06-30 07:30:20|2760.53|2760.53|2760.53|2760.53|2760.53|2760.53|2760.53|2760.53|0
1656574230000|2022-06-30 07:30:30|2760.62|2760.62|2760.46|2760.46|2760.62|2760.62|2760.46|2760.46|0
1656574240000|2022-06-30 07:30:40|2760.51|2760.51|2760.51|2760.51|2760.51|2760.51|2760.51|2760.51|0
1656574260000|2022-06-30 07:31:00|2760.44|2760.44|2759.31|2759.31|2760.44|2760.44|2759.31|2759.31|0
1656574270000|2022-06-30 07:31:10|2759.56|2759.56|2759.39|2759.39|2759.56|2759.56|2759.39|2759.39|0
1656574280000|2022-06-30 07:31:20|2759.31|2759.31|2759|2759|2759.31|2759.31|2759|2759|0
1656574290000|2022-06-30 07:31:30|2759.08|2759.08|2758.99|2758.99|2759.08|2759.08|2758.99|2758.99|0
1656574300000|2022-06-30 07:31:40|2758.62|2758.62|2758.58|2758.58|2758.62|2758.62|2758.43|2758.43|0
1656574310000|2022-06-30 07:31:50|2758.65|2758.65|2759.12|2759.12|2759.12|2759.12|2758.65|2758.65|0
1656574320000|2022-06-30 07:32:00|2759.03|2759.03|2761.23|2761.23|2761.23|2761.23|2759.03|2759.03|0
1656574330000|2022-06-30 07:32:10|2761.32|2761.32|2761.93|2761.93|2761.99|2761.99|2761.32|2761.32|0
1656574350000|2022-06-30 07:32:30|2762.13|2762.13|2762.44|2762.44|2762.44|2762.44|2762.13|2762.13|0
1656574360000|2022-06-30 07:32:40|2762.69|2762.69|2762.1|2762.1|2762.69|2762.69|2761.82|2761.82|0
1656574370000|2022-06-30 07:32:50|2762.47|2762.47|2762.98|2762.98|2763.01|2763.01|2762.47|2762.47|0
1656574380000|2022-06-30 07:33:00|2763.29|2763.29|2763.25|2763.25|2763.29|2763.29|2763.25|2763.25|0
1656574390000|2022-06-30 07:33:10|2763.39|2763.39|2763.39|2763.39|2763.39|2763.39|2763.39|2763.39|0
1656574400000|2022-06-30 07:33:20|2763.29|2763.29|2763.29|2763.29|2763.29|2763.29|2763.29|2763.29|0
1656574410000|2022-06-30 07:33:30|2762.92|2762.92|2763.66|2763.66|2763.66|2763.66|2762.92|2762.92|0
1656574420000|2022-06-30 07:33:40|2763.79|2763.79|2763.79|2763.79|2763.79|2763.79|2763.79|2763.79|0
1656574440000|2022-06-30 07:34:00|2763.74|2763.74|2763.74|2763.74|2763.74|2763.74|2763.74|2763.74|0
1656574460000|2022-06-30 07:34:20|2763.55|2763.55|2763.36|2763.36|2763.55|2763.55|2763.36|2763.36|0
1656574470000|2022-06-30 07:34:30|2763.52|2763.52|2763.52|2763.52|2763.52|2763.52|2763.52|2763.52|0
1656574480000|2022-06-30 07:34:40|2763.45|2763.45|2763.49|2763.49|2763.49|2763.49|2763.4|2763.4|0
1656574490000|2022-06-30 07:34:50|2763.4|2763.4|2763.76|2763.76|2763.78|2763.78|2763.4|2763.4|0
1656574500000|2022-06-30 07:35:00|2763.86|2763.86|2764.42|2764.42|2764.42|2764.42|2763.86|2763.86|0
1656574510000|2022-06-30 07:35:10|2764.17|2764.17|2763.81|2763.81|2764.24|2764.24|2763.81|2763.81|0
1656574520000|2022-06-30 07:35:20|2763.66|2763.66|2763.66|2763.66|2763.66|2763.66|2763.66|2763.66|0
1656574530000|2022-06-30 07:35:30|2763.47|2763.47|2763.47|2763.47|2763.47|2763.47|2763.47|2763.47|0
1656574560000|2022-06-30 07:36:00|2763.26|2763.26|2763.26|2763.26|2763.26|2763.26|2763.26|2763.26|0
1656574570000|2022-06-30 07:36:10|2763.13|2763.13|2762.7|2762.7|2763.13|2763.13|2762.7|2762.7|0
1656574580000|2022-06-30 07:36:20|2762.32|2762.32|2762.3|2762.3|2762.45|2762.45|2762.3|2762.3|0
1656574590000|2022-06-30 07:36:30|2762.41|2762.41|2763.21|2763.21|2763.4|2763.4|2762.41|2762.41|0
1656574600000|2022-06-30 07:36:40|2763.31|2763.31|2763.95|2763.95|2763.95|2763.95|2763.31|2763.31|0
1656574610000|2022-06-30 07:36:50|2764.28|2764.28|2764.28|2764.28|2764.28|2764.28|2764.28|2764.28|0
1656574620000|2022-06-30 07:37:00|2764.53|2764.53|2764.51|2764.51|2764.63|2764.63|2764.51|2764.51|0
1656574630000|2022-06-30 07:37:10|2764.95|2764.95|2764.95|2764.95|2764.95|2764.95|2764.95|2764.95|0
1656574640000|2022-06-30 07:37:20|2765.17|2765.17|2765.23|2765.23|2765.23|2765.23|2765.13|2765.13|0
1656574650000|2022-06-30 07:37:30|2765.45|2765.45|2765.58|2765.58|2765.58|2765.58|2765.45|2765.45|0
1656574680000|2022-06-30 07:38:00|2765.69|2765.69|2766.17|2766.17|2766.17|2766.17|2765.69|2765.69|0
1656574690000|2022-06-30 07:38:10|2766.06|2766.06|2766.11|2766.11|2766.11|2766.11|2766.06|2766.06|0
1656574700000|2022-06-30 07:38:20|2766.04|2766.04|2766.04|2766.04|2766.04|2766.04|2766.04|2766.04|0
1656574720000|2022-06-30 07:38:40|2765.98|2765.98|2765.92|2765.92|2765.98|2765.98|2765.92|2765.92|0
1656574730000|2022-06-30 07:38:50|2765.74|2765.74|2765.74|2765.74|2765.74|2765.74|2765.74|2765.74|0
1656574740000|2022-06-30 07:39:00|2765.67|2765.67|2764.95|2764.95|2765.67|2765.67|2764.95|2764.95|0
1656574750000|2022-06-30 07:39:10|2764.9|2764.9|2764.95|2764.95|2764.95|2764.95|2764.9|2764.9|0
1656574770000|2022-06-30 07:39:30|2764.75|2764.75|2764.75|2764.75|2764.75|2764.75|2764.75|2764.75|0
1656574800000|2022-06-30 07:40:00|2765.38|2765.38|2764.78|2764.78|2765.38|2765.38|2764.78|2764.78|0
1656574810000|2022-06-30 07:40:10|2764.85|2764.85|2764.92|2764.92|2764.92|2764.92|2764.85|2764.85|0
1656574820000|2022-06-30 07:40:20|2764.82|2764.82|2765.02|2765.02|2765.06|2765.06|2764.82|2764.82|0
1656574830000|2022-06-30 07:40:30|2764.87|2764.87|2764.87|2764.87|2764.87|2764.87|2764.87|2764.87|0
1656574840000|2022-06-30 07:40:40|2764.55|2764.55|2764.26|2764.26|2764.55|2764.55|2764.26|2764.26|0
1656574850000|2022-06-30 07:40:50|2764.07|2764.07|2764.07|2764.07|2764.07|2764.07|2764.07|2764.07|0
1656574860000|2022-06-30 07:41:00|2764.38|2764.38|2764.3|2764.3|2764.38|2764.38|2764.25|2764.25|0
1656574870000|2022-06-30 07:41:10|2764.37|2764.37|2764.46|2764.46|2764.46|2764.46|2764.37|2764.37|0
1656574880000|2022-06-30 07:41:20|2764.77|2764.77|2765.04|2765.04|2765.04|2765.04|2764.77|2764.77|0
1656574890000|2022-06-30 07:41:30|2764.73|2764.73|2764.68|2764.68|2764.73|2764.73|2764.68|2764.68|0
1656574900000|2022-06-30 07:41:40|2764.87|2764.87|2764.87|2764.87|2764.87|2764.87|2764.87|2764.87|0
1656574910000|2022-06-30 07:41:50|2764.77|2764.77|2764.11|2764.11|2764.77|2764.77|2764.11|2764.11|0
1656574920000|2022-06-30 07:42:00|2764.24|2764.24|2764.24|2764.24|2764.24|2764.24|2764.24|2764.24|0
1656574940000|2022-06-30 07:42:20|2764.12|2764.12|2764.12|2764.12|2764.12|2764.12|2764.12|2764.12|0
1656574950000|2022-06-30 07:42:30|2764.24|2764.24|2764.55|2764.55|2764.55|2764.55|2764.24|2764.24|0
1656574970000|2022-06-30 07:42:50|2764.87|2764.87|2765.47|2765.47|2765.47|2765.47|2764.87|2764.87|0
1656574980000|2022-06-30 07:43:00|2765.43|2765.43|2766.26|2766.26|2766.26|2766.26|2765.43|2765.43|0
1656574990000|2022-06-30 07:43:10|2766.35|2766.35|2766.76|2766.76|2766.76|2766.76|2766.35|2766.35|0
1656575010000|2022-06-30 07:43:30|2767.2|2767.2|2766.89|2766.89|2767.2|2767.2|2766.89|2766.89|0
1656575020000|2022-06-30 07:43:40|2767.22|2767.22|2767.22|2767.22|2767.22|2767.22|2767.22|2767.22|0
1656575040000|2022-06-30 07:44:00|2767.16|2767.16|2767.78|2767.78|2767.78|2767.78|2767.16|2767.16|0
1656575050000|2022-06-30 07:44:10|2768.35|2768.35|2768.18|2768.18|2768.35|2768.35|2768.18|2768.18|0
1656575070000|2022-06-30 07:44:30|2768.11|2768.11|2768.11|2768.11|2768.11|2768.11|2768.11|2768.11|0
1656575080000|2022-06-30 07:44:40|2767.8|2767.8|2767.8|2767.8|2767.8|2767.8|2767.8|2767.8|0
1656575100000|2022-06-30 07:45:00|2767.57|2767.57|2767.23|2767.23|2767.79|2767.79|2767.23|2767.23|0
1656575110000|2022-06-30 07:45:10|2767.48|2767.48|2767.48|2767.48|2767.48|2767.48|2767.48|2767.48|0
1656575130000|2022-06-30 07:45:30|2767.54|2767.54|2767.48|2767.48|2767.54|2767.54|2767.48|2767.48|0
1656575150000|2022-06-30 07:45:50|2767.23|2767.23|2767.23|2767.23|2767.23|2767.23|2767.23|2767.23|0
1656575160000|2022-06-30 07:46:00|2767.12|2767.12|2766.41|2766.41|2767.12|2767.12|2766.41|2766.41|0
1656575170000|2022-06-30 07:46:10|2766.27|2766.27|2765.21|2765.21|2766.38|2766.38|2765.21|2765.21|0
1656575180000|2022-06-30 07:46:20|2764.96|2764.96|2764.79|2764.79|2764.96|2764.96|2764.79|2764.79|0
1656575190000|2022-06-30 07:46:30|2764.89|2764.89|2764.89|2764.89|2764.89|2764.89|2764.89|2764.89|0
1656575200000|2022-06-30 07:46:40|2764.74|2764.74|2764.49|2764.49|2764.74|2764.74|2764.49|2764.49|0
1656575220000|2022-06-30 07:47:00|2764.38|2764.38|2764.59|2764.59|2764.59|2764.59|2764.38|2764.38|0
1656575230000|2022-06-30 07:47:10|2763.97|2763.97|2763.84|2763.84|2763.97|2763.97|2763.84|2763.84|0
1656575260000|2022-06-30 07:47:40|2764.22|2764.22|2764.02|2764.02|2764.34|2764.34|2764.02|2764.02|0
1656575280000|2022-06-30 07:48:00|2763.81|2763.81|2763.81|2763.81|2763.81|2763.81|2763.81|2763.81|0
1656575290000|2022-06-30 07:48:10|2763.88|2763.88|2764.51|2764.51|2764.6|2764.6|2763.88|2763.88|0
1656575300000|2022-06-30 07:48:20|2764.62|2764.62|2764.96|2764.96|2764.96|2764.96|2764.62|2764.62|0
1656575310000|2022-06-30 07:48:30|2765.1|2765.1|2765.1|2765.1|2765.1|2765.1|2765.1|2765.1|0
1656575320000|2022-06-30 07:48:40|2765.25|2765.25|2765.49|2765.49|2765.49|2765.49|2765.25|2765.25|0
1656575330000|2022-06-30 07:48:50|2765.68|2765.68|2767.19|2767.19|2767.19|2767.19|2765.68|2765.68|0
1656575340000|2022-06-30 07:49:00|2767.12|2767.12|2767.05|2767.05|2767.12|2767.12|2767.05|2767.05|0
1656575350000|2022-06-30 07:49:10|2767.15|2767.15|2767.93|2767.93|2767.93|2767.93|2767.15|2767.15|0
1656575360000|2022-06-30 07:49:20|2768.12|2768.12|2768.12|2768.12|2768.12|2768.12|2768.12|2768.12|0
1656575370000|2022-06-30 07:49:30|2768.17|2768.17|2768.17|2768.17|2768.17|2768.17|2768.17|2768.17|0
1656575380000|2022-06-30 07:49:40|2768.5|2768.5|2768.5|2768.5|2768.5|2768.5|2768.5|2768.5|0
1656575400000|2022-06-30 07:50:00|2768.58|2768.58|2768.58|2768.58|2768.58|2768.58|2768.58|2768.58|0
1656575410000|2022-06-30 07:50:10|2768.54|2768.54|2768.36|2768.36|2768.54|2768.54|2768.36|2768.36|0
1656575420000|2022-06-30 07:50:20|2770.61|2770.61|2770.72|2770.72|2770.72|2770.72|2770.53|2770.53|0
1656575440000|2022-06-30 07:50:40|2770.48|2770.48|2770.58|2770.58|2770.58|2770.58|2770.48|2770.48|0
1656575450000|2022-06-30 07:50:50|2770.68|2770.68|2770.77|2770.77|2770.77|2770.77|2770.68|2770.68|0
1656575480000|2022-06-30 07:51:20|2770.7|2770.7|2770.93|2770.93|2770.93|2770.93|2770.7|2770.7|0
1656575490000|2022-06-30 07:51:30|2770.82|2770.82|2770.82|2770.82|2770.82|2770.82|2770.82|2770.82|0
1656575500000|2022-06-30 07:51:40|2770.6|2770.6|2770.6|2770.6|2770.6|2770.6|2770.6|2770.6|0
1656575510000|2022-06-30 07:51:50|2770.46|2770.46|2770.41|2770.41|2770.46|2770.46|2770.41|2770.41|0
1656575520000|2022-06-30 07:52:00|2770.36|2770.36|2770.36|2770.36|2770.36|2770.36|2770.36|2770.36|0
1656575540000|2022-06-30 07:52:20|2770.67|2770.67|2770.48|2770.48|2770.67|2770.67|2770.48|2770.48|0
1656575550000|2022-06-30 07:52:30|2770.39|2770.39|2770.09|2770.09|2770.39|2770.39|2770.09|2770.09|0
1656575560000|2022-06-30 07:52:40|2769.78|2769.78|2769.99|2769.99|2769.99|2769.99|2769.78|2769.78|0
1656575570000|2022-06-30 07:52:50|2769.94|2769.94|2769.9|2769.9|2769.94|2769.94|2769.83|2769.83|0
1656575580000|2022-06-30 07:53:00|2769.83|2769.83|2769.83|2769.83|2769.83|2769.83|2769.83|2769.83|0
1656575590000|2022-06-30 07:53:10|2770.12|2770.12|2770.12|2770.12|2770.12|2770.12|2770.12|2770.12|0
1656575650000|2022-06-30 07:54:10|2769.91|2769.91|2769.27|2769.27|2769.91|2769.91|2769.27|2769.27|0
1656575660000|2022-06-30 07:54:20|2769.22|2769.22|2769.22|2769.22|2769.22|2769.22|2769.22|2769.22|0
1656575670000|2022-06-30 07:54:30|2768.97|2768.97|2768.97|2768.97|2768.97|2768.97|2768.97|2768.97|0
1656575690000|2022-06-30 07:54:50|2769.06|2769.06|2769.01|2769.01|2769.06|2769.06|2769.01|2769.01|0
1656575700000|2022-06-30 07:55:00|2768.63|2768.63|2768.54|2768.54|2768.63|2768.63|2768.54|2768.54|0
1656575710000|2022-06-30 07:55:10|2768.43|2768.43|2767.51|2767.51|2768.43|2768.43|2767.46|2767.46|0
1656575720000|2022-06-30 07:55:20|2767.58|2767.58|2767.69|2767.69|2767.69|2767.69|2767.58|2767.58|0
1656575730000|2022-06-30 07:55:30|2767.59|2767.59|2766.92|2766.92|2767.59|2767.59|2766.92|2766.92|0
1656575750000|2022-06-30 07:55:50|2766.75|2766.75|2766.26|2766.26|2766.75|2766.75|2766.26|2766.26|0
1656575800000|2022-06-30 07:56:40|2766.11|2766.11|2766.07|2766.07|2766.11|2766.11|2766.07|2766.07|0
1656575810000|2022-06-30 07:56:50|2766.11|2766.11|2766.11|2766.11|2766.11|2766.11|2766.11|2766.11|0
1656575820000|2022-06-30 07:57:00|2766.01|2766.01|2766.01|2766.01|2766.01|2766.01|2766.01|2766.01|0
1656575830000|2022-06-30 07:57:10|2766.12|2766.12|2765.58|2765.58|2766.12|2766.12|2765.58|2765.58|0
1656575840000|2022-06-30 07:57:20|2765.95|2765.95|2765.95|2765.95|2765.95|2765.95|2765.95|2765.95|0
1656575850000|2022-06-30 07:57:30|2766.03|2766.03|2765.98|2765.98|2766.17|2766.17|2765.98|2765.98|0
1656575880000|2022-06-30 07:58:00|2765.87|2765.87|2765.87|2765.87|2765.87|2765.87|2765.87|2765.87|0
1656575890000|2022-06-30 07:58:10|2765.71|2765.71|2765.68|2765.68|2765.71|2765.71|2765.68|2765.68|0
1656575910000|2022-06-30 07:58:30|2765.77|2765.77|2765.77|2765.77|2765.77|2765.77|2765.77|2765.77|0
1656575920000|2022-06-30 07:58:40|2765.87|2765.87|2766.01|2766.01|2766.01|2766.01|2765.77|2765.77|0
1656575930000|2022-06-30 07:58:50|2766.19|2766.19|2766.54|2766.54|2766.54|2766.54|2766.19|2766.19|0
1656575950000|2022-06-30 07:59:10|2766.44|2766.44|2767.07|2767.07|2767.07|2767.07|2766.44|2766.44|0
1656575960000|2022-06-30 07:59:20|2766.92|2766.92|2767.02|2767.02|2767.02|2767.02|2766.92|2766.92|0
1656575970000|2022-06-30 07:59:30|2766.37|2766.37|2766.77|2766.77|2766.77|2766.77|2766.37|2766.37|0
1656575990000|2022-06-30 07:59:50|2766.56|2766.56|2766.34|2766.34|2766.61|2766.61|2766.15|2766.15|0
1656576000000|2022-06-30 08:00:00|2765.84|2765.84|2765.71|2765.71|2765.84|2765.84|2765.71|2765.71|0
1656576010000|2022-06-30 08:00:10|2765.48|2765.48|2765.34|2765.34|2765.48|2765.48|2765.34|2765.34|0
1656576020000|2022-06-30 08:00:20|2765.71|2765.71|2765.7|2765.7|2765.71|2765.71|2765.7|2765.7|0
1656576030000|2022-06-30 08:00:30|2765.77|2765.77|2765.77|2765.77|2765.77|2765.77|2765.77|2765.77|0
1656576050000|2022-06-30 08:00:50|2765.65|2765.65|2765.65|2765.65|2765.65|2765.65|2765.65|2765.65|0
1656576070000|2022-06-30 08:01:10|2765.67|2765.67|2766.19|2766.19|2766.19|2766.19|2765.66|2765.66|0
1656576080000|2022-06-30 08:01:20|2766.25|2766.25|2767|2767|2767|2767|2766.25|2766.25|0
1656576090000|2022-06-30 08:01:30|2767.07|2767.07|2767.81|2767.81|2767.81|2767.81|2767|2767|0
1656576100000|2022-06-30 08:01:40|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|0
1656576110000|2022-06-30 08:01:50|2767.65|2767.65|2767.59|2767.59|2767.79|2767.79|2767.52|2767.52|0
1656576120000|2022-06-30 08:02:00|2767.48|2767.48|2767.43|2767.43|2767.53|2767.53|2767.33|2767.33|0
1656576130000|2022-06-30 08:02:10|2767.72|2767.72|2768.64|2768.64|2768.64|2768.64|2767.72|2767.72|0
1656576140000|2022-06-30 08:02:20|2768.69|2768.69|2768.84|2768.84|2768.84|2768.84|2768.69|2768.69|0
1656576170000|2022-06-30 08:02:50|2768.64|2768.64|2768.83|2768.83|2768.83|2768.83|2768.64|2768.64|0
1656576180000|2022-06-30 08:03:00|2768.73|2768.73|2768.69|2768.69|2768.73|2768.73|2768.59|2768.59|0
1656576190000|2022-06-30 08:03:10|2768.78|2768.78|2768.92|2768.92|2768.95|2768.95|2768.63|2768.63|0
1656576200000|2022-06-30 08:03:20|2769.48|2769.48|2769.48|2769.48|2769.48|2769.48|2769.48|2769.48|0
1656576230000|2022-06-30 08:03:50|2769.61|2769.61|2769.5|2769.5|2769.61|2769.61|2769.5|2769.5|0
1656576240000|2022-06-30 08:04:00|2769.43|2769.43|2769.43|2769.43|2769.43|2769.43|2769.43|2769.43|0
1656576270000|2022-06-30 08:04:30|2769.52|2769.52|2769.97|2769.97|2769.97|2769.97|2769.52|2769.52|0
1656576280000|2022-06-30 08:04:40|2769.92|2769.92|2769.84|2769.84|2769.92|2769.92|2769.63|2769.63|0
1656576290000|2022-06-30 08:04:50|2770.78|2770.78|2770.87|2770.87|2770.87|2770.87|2770.78|2770.78|0
1656576300000|2022-06-30 08:05:00|2770.91|2770.91|2771.2|2771.2|2771.26|2771.26|2770.91|2770.91|0
1656576310000|2022-06-30 08:05:10|2771.34|2771.34|2771.34|2771.34|2771.34|2771.34|2771.03|2771.03|0
1656576320000|2022-06-30 08:05:20|2771.49|2771.49|2772.18|2772.18|2772.29|2772.29|2771.49|2771.49|0
1656576330000|2022-06-30 08:05:30|2772.08|2772.08|2772.08|2772.08|2772.08|2772.08|2772.08|2772.08|0
1656576340000|2022-06-30 08:05:40|2771.98|2771.98|2771.93|2771.93|2771.98|2771.98|2771.93|2771.93|0
1656576360000|2022-06-30 08:06:00|2772.24|2772.24|2771.06|2771.06|2772.24|2772.24|2771.06|2771.06|0
1656576370000|2022-06-30 08:06:10|2771.37|2771.37|2771.07|2771.07|2771.37|2771.37|2771.07|2771.07|0
1656576380000|2022-06-30 08:06:20|2771.18|2771.18|2771.18|2771.18|2771.18|2771.18|2771.18|2771.18|0
1656576410000|2022-06-30 08:06:50|2771.08|2771.08|2770.99|2770.99|2771.08|2771.08|2770.99|2770.99|0
1656576420000|2022-06-30 08:07:00|2770.89|2770.89|2771.21|2771.21|2771.21|2771.21|2770.89|2770.89|0
1656576430000|2022-06-30 08:07:10|2771.28|2771.28|2771.43|2771.43|2771.43|2771.43|2771.28|2771.28|0
1656576440000|2022-06-30 08:07:20|2771.63|2771.63|2771.63|2771.63|2771.63|2771.63|2771.63|2771.63|0
1656576450000|2022-06-30 08:07:30|2771.46|2771.46|2772.13|2772.13|2772.13|2772.13|2771.46|2771.46|0
1656576460000|2022-06-30 08:07:40|2772.22|2772.22|2772.22|2772.22|2772.22|2772.22|2772.22|2772.22|0
1656576470000|2022-06-30 08:07:50|2772.19|2772.19|2771.95|2771.95|2772.19|2772.19|2771.95|2771.95|0
1656576480000|2022-06-30 08:08:00|2771.88|2771.88|2771.54|2771.54|2771.88|2771.88|2771.49|2771.49|0
1656576500000|2022-06-30 08:08:20|2771.33|2771.33|2771.03|2771.03|2771.43|2771.43|2771.03|2771.03|0
1656576510000|2022-06-30 08:08:30|2769.68|2769.68|2769.35|2769.35|2769.68|2769.68|2769.35|2769.35|0
1656576520000|2022-06-30 08:08:40|2769.2|2769.2|2769.2|2769.2|2769.2|2769.2|2769.2|2769.2|0
1656576530000|2022-06-30 08:08:50|2769.15|2769.15|2769.15|2769.15|2769.15|2769.15|2769.15|2769.15|0
1656576540000|2022-06-30 08:09:00|2769.02|2769.02|2769.02|2769.02|2769.02|2769.02|2769.02|2769.02|0
1656576550000|2022-06-30 08:09:10|2769.11|2769.11|2768.53|2768.53|2769.11|2769.11|2768.53|2768.53|0
1656576560000|2022-06-30 08:09:20|2768.3|2768.3|2768.1|2768.1|2768.38|2768.38|2768.1|2768.1|0
1656576570000|2022-06-30 08:09:30|2768.15|2768.15|2768.19|2768.19|2768.26|2768.26|2768.15|2768.15|0
1656576580000|2022-06-30 08:09:40|2768.09|2768.09|2768.09|2768.09|2768.09|2768.09|2768.09|2768.09|0
1656576590000|2022-06-30 08:09:50|2768.14|2768.14|2768.14|2768.14|2768.14|2768.14|2768.14|2768.14|0
1656576600000|2022-06-30 08:10:00|2768.09|2768.09|2767.97|2767.97|2768.09|2768.09|2767.97|2767.97|0
1656576610000|2022-06-30 08:10:10|2767.92|2767.92|2767.78|2767.78|2767.92|2767.92|2767.78|2767.78|0
1656576630000|2022-06-30 08:10:30|2768.09|2768.09|2767.98|2767.98|2768.3|2768.3|2767.98|2767.98|0
1656576650000|2022-06-30 08:10:50|2767.84|2767.84|2767.6|2767.6|2767.84|2767.84|2767.6|2767.6|0
1656576660000|2022-06-30 08:11:00|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|0
1656576670000|2022-06-30 08:11:10|2767.26|2767.26|2767.72|2767.72|2767.72|2767.72|2767.26|2767.26|0
1656576680000|2022-06-30 08:11:20|2767.54|2767.54|2767.64|2767.64|2767.64|2767.64|2767.54|2767.54|0
1656576730000|2022-06-30 08:12:10|2767.42|2767.42|2766.96|2766.96|2767.42|2767.42|2766.96|2766.96|0
1656576740000|2022-06-30 08:12:20|2766.64|2766.64|2766.64|2766.64|2766.64|2766.64|2766.64|2766.64|0
1656576760000|2022-06-30 08:12:40|2766.56|2766.56|2766.64|2766.64|2766.64|2766.64|2766.56|2766.56|0
1656576770000|2022-06-30 08:12:50|2766.79|2766.79|2766.71|2766.71|2766.79|2766.79|2766.71|2766.71|0
1656576780000|2022-06-30 08:13:00|2766.81|2766.81|2767.1|2767.1|2767.1|2767.1|2766.81|2766.81|0
1656576790000|2022-06-30 08:13:10|2767|2767|2766.91|2766.91|2767|2767|2766.91|2766.91|0
1656576800000|2022-06-30 08:13:20|2767.23|2767.23|2767.23|2767.23|2767.23|2767.23|2767.23|2767.23|0
1656576810000|2022-06-30 08:13:30|2767.13|2767.13|2767.28|2767.28|2767.28|2767.28|2767.13|2767.13|0
1656576820000|2022-06-30 08:13:40|2767.21|2767.21|2767.19|2767.19|2767.26|2767.26|2767.19|2767.19|0
1656576830000|2022-06-30 08:13:50|2767.26|2767.26|2767.19|2767.19|2767.26|2767.26|2767.19|2767.19|0
1656576840000|2022-06-30 08:14:00|2767.41|2767.41|2767.41|2767.41|2767.41|2767.41|2767.41|2767.41|0
1656576850000|2022-06-30 08:14:10|2767.48|2767.48|2767.58|2767.58|2767.58|2767.58|2767.48|2767.48|0
1656576870000|2022-06-30 08:14:30|2767.53|2767.53|2767.35|2767.35|2767.53|2767.53|2767.35|2767.35|0
1656576900000|2022-06-30 08:15:00|2767.24|2767.24|2767.15|2767.15|2767.24|2767.24|2767.15|2767.15|0
1656576910000|2022-06-30 08:15:10|2767.34|2767.34|2767.34|2767.34|2767.34|2767.34|2767.34|2767.34|0
1656576930000|2022-06-30 08:15:30|2767.4|2767.4|2767.4|2767.4|2767.4|2767.4|2767.4|2767.4|0
1656576950000|2022-06-30 08:15:50|2766.8|2766.8|2766.65|2766.65|2766.8|2766.8|2766.65|2766.65|0
1656576960000|2022-06-30 08:16:00|2766.61|2766.61|2766.14|2766.14|2766.61|2766.61|2766.14|2766.14|0
1656576990000|2022-06-30 08:16:30|2766.05|2766.05|2766.05|2766.05|2766.05|2766.05|2766.05|2766.05|0
1656577000000|2022-06-30 08:16:40|2766|2766|2766.1|2766.1|2766.1|2766.1|2765.85|2765.85|0
1656577010000|2022-06-30 08:16:50|2766|2766|2764.86|2764.86|2766|2766|2764.74|2764.74|0
1656577030000|2022-06-30 08:17:10|2764.77|2764.77|2764.77|2764.77|2764.77|2764.77|2764.77|2764.77|0
1656577040000|2022-06-30 08:17:20|2764.68|2764.68|2764.54|2764.54|2764.68|2764.68|2764.54|2764.54|0
1656577050000|2022-06-30 08:17:30|2764.47|2764.47|2764.27|2764.27|2764.47|2764.47|2764.27|2764.27|0
1656577060000|2022-06-30 08:17:40|2764.32|2764.32|2764.07|2764.07|2764.32|2764.32|2764.07|2764.07|0
1656577070000|2022-06-30 08:17:50|2764.02|2764.02|2763.94|2763.94|2764.07|2764.07|2763.94|2763.94|0
1656577080000|2022-06-30 08:18:00|2763.75|2763.75|2763.65|2763.65|2763.75|2763.75|2763.65|2763.65|0
1656577090000|2022-06-30 08:18:10|2763.58|2763.58|2763.53|2763.53|2763.58|2763.58|2763.53|2763.53|0
1656577100000|2022-06-30 08:18:20|2762.78|2762.78|2762.96|2762.96|2762.96|2762.96|2762.59|2762.59|0
1656577110000|2022-06-30 08:18:30|2763.34|2763.34|2763.43|2763.43|2763.44|2763.44|2763.32|2763.32|0
1656577120000|2022-06-30 08:18:40|2763.18|2763.18|2763.18|2763.18|2763.18|2763.18|2763.18|2763.18|0
1656577140000|2022-06-30 08:19:00|2763.11|2763.11|2763.18|2763.18|2763.18|2763.18|2763.11|2763.11|0
1656577160000|2022-06-30 08:19:20|2763.09|2763.09|2763.09|2763.09|2763.09|2763.09|2763.09|2763.09|0
1656577170000|2022-06-30 08:19:30|2763.19|2763.19|2763.51|2763.51|2763.51|2763.51|2763.19|2763.19|0
1656577180000|2022-06-30 08:19:40|2763.43|2763.43|2763.45|2763.45|2763.55|2763.55|2763.43|2763.43|0
1656577190000|2022-06-30 08:19:50|2763.58|2763.58|2763.72|2763.72|2763.72|2763.72|2763.58|2763.58|0
1656577200000|2022-06-30 08:20:00|2763.95|2763.95|2764.22|2764.22|2764.32|2764.32|2763.8|2763.8|0
1656577210000|2022-06-30 08:20:10|2764.07|2764.07|2764.07|2764.07|2764.07|2764.07|2764.07|2764.07|0
1656577230000|2022-06-30 08:20:30|2764.18|2764.18|2764.1|2764.1|2764.18|2764.18|2764.1|2764.1|0
1656577240000|2022-06-30 08:20:40|2763.98|2763.98|2764.02|2764.02|2764.02|2764.02|2763.98|2763.98|0
1656577260000|2022-06-30 08:21:00|2764.17|2764.17|2764.17|2764.17|2764.17|2764.17|2764.17|2764.17|0
1656577270000|2022-06-30 08:21:10|2763.94|2763.94|2763.83|2763.83|2763.94|2763.94|2763.83|2763.83|0
1656577280000|2022-06-30 08:21:20|2763.82|2763.82|2763.25|2763.25|2763.82|2763.82|2763.25|2763.25|0
1656577290000|2022-06-30 08:21:30|2763.04|2763.04|2763.04|2763.04|2763.04|2763.04|2763.04|2763.04|0
1656577300000|2022-06-30 08:21:40|2762.97|2762.97|2762.95|2762.95|2762.97|2762.97|2762.87|2762.87|0
1656577310000|2022-06-30 08:21:50|2762.92|2762.92|2762.92|2762.92|2762.92|2762.92|2762.92|2762.92|0
1656577320000|2022-06-30 08:22:00|2762.78|2762.78|2762.54|2762.54|2762.78|2762.78|2762.54|2762.54|0
1656577330000|2022-06-30 08:22:10|2762.44|2762.44|2762.44|2762.44|2762.44|2762.44|2762.44|2762.44|0
1656577350000|2022-06-30 08:22:30|2762.34|2762.34|2762.59|2762.59|2762.59|2762.59|2762.34|2762.34|0
1656577360000|2022-06-30 08:22:40|2762.72|2762.72|2763.44|2763.44|2763.44|2763.44|2762.72|2762.72|0
1656577370000|2022-06-30 08:22:50|2763.66|2763.66|2763.93|2763.93|2764.1|2764.1|2763.66|2763.66|0
1656577380000|2022-06-30 08:23:00|2763.77|2763.77|2764.32|2764.32|2764.47|2764.47|2763.77|2763.77|0
1656577390000|2022-06-30 08:23:10|2764.39|2764.39|2764.68|2764.68|2764.68|2764.68|2764.39|2764.39|0
1656577400000|2022-06-30 08:23:20|2764.55|2764.55|2764.5|2764.5|2764.55|2764.55|2764.5|2764.5|0
1656577410000|2022-06-30 08:23:30|2764.67|2764.67|2765.29|2765.29|2765.4|2765.4|2764.67|2764.67|0
1656577420000|2022-06-30 08:23:40|2765.41|2765.41|2765.41|2765.41|2765.41|2765.41|2765.41|2765.41|0
1656577430000|2022-06-30 08:23:50|2765.51|2765.51|2765.74|2765.74|2765.82|2765.82|2765.51|2765.51|0
1656577440000|2022-06-30 08:24:00|2765.29|2765.29|2765.03|2765.03|2765.29|2765.29|2764.84|2764.84|0
1656577450000|2022-06-30 08:24:10|2764.99|2764.99|2764.38|2764.38|2764.99|2764.99|2764.38|2764.38|0
1656577460000|2022-06-30 08:24:20|2764.13|2764.13|2763.98|2763.98|2764.13|2764.13|2763.98|2763.98|0
1656577470000|2022-06-30 08:24:30|2763.88|2763.88|2763.88|2763.88|2763.88|2763.88|2763.88|2763.88|0
1656577490000|2022-06-30 08:24:50|2764.13|2764.13|2763.47|2763.47|2764.13|2764.13|2763.47|2763.47|0
1656577500000|2022-06-30 08:25:00|2763.37|2763.37|2763.27|2763.27|2763.37|2763.37|2763.27|2763.27|0
1656577510000|2022-06-30 08:25:10|2763.38|2763.38|2763.6|2763.6|2763.6|2763.6|2763.38|2763.38|0
1656577520000|2022-06-30 08:25:20|2763.56|2763.56|2763.66|2763.66|2763.66|2763.66|2763.56|2763.56|0
1656577530000|2022-06-30 08:25:30|2763.51|2763.51|2763.51|2763.51|2763.51|2763.51|2763.51|2763.51|0
1656577540000|2022-06-30 08:25:40|2763.42|2763.42|2763.04|2763.04|2763.42|2763.42|2763.04|2763.04|0
1656577550000|2022-06-30 08:25:50|2762.91|2762.91|2762.91|2762.91|2762.91|2762.91|2762.91|2762.91|0
1656577560000|2022-06-30 08:26:00|2762.8|2762.8|2762.8|2762.8|2762.8|2762.8|2762.8|2762.8|0
1656577570000|2022-06-30 08:26:10|2762.68|2762.68|2761.91|2761.91|2762.68|2762.68|2761.91|2761.91|0
1656577580000|2022-06-30 08:26:20|2761.24|2761.24|2761.16|2761.16|2761.24|2761.24|2761.16|2761.16|0
1656577590000|2022-06-30 08:26:30|2761.29|2761.29|2761.33|2761.33|2761.33|2761.33|2761.2|2761.2|0
1656577600000|2022-06-30 08:26:40|2761.09|2761.09|2760.7|2760.7|2761.09|2761.09|2760.7|2760.7|0
1656577610000|2022-06-30 08:26:50|2760.6|2760.6|2760.15|2760.15|2760.6|2760.6|2760.04|2760.04|0
1656577620000|2022-06-30 08:27:00|2760.05|2760.05|2759.97|2759.97|2760.05|2760.05|2759.93|2759.93|0
1656577630000|2022-06-30 08:27:10|2759.88|2759.88|2759.88|2759.88|2759.88|2759.88|2759.88|2759.88|0
1656577650000|2022-06-30 08:27:30|2759.79|2759.79|2758.91|2758.91|2759.79|2759.79|2758.84|2758.84|0
1656577660000|2022-06-30 08:27:40|2758.78|2758.78|2758.43|2758.43|2758.78|2758.78|2758.43|2758.43|0
1656577680000|2022-06-30 08:28:00|2758.31|2758.31|2758.31|2758.31|2758.31|2758.31|2758.31|2758.31|0
1656577690000|2022-06-30 08:28:10|2758.56|2758.56|2758.81|2758.81|2758.81|2758.81|2758.56|2758.56|0
1656577700000|2022-06-30 08:28:20|2758.7|2758.7|2758.7|2758.7|2758.7|2758.7|2758.7|2758.7|0
1656577720000|2022-06-30 08:28:40|2758.4|2758.4|2758.56|2758.56|2758.56|2758.56|2758.4|2758.4|0
1656577730000|2022-06-30 08:28:50|2758.08|2758.08|2758.08|2758.08|2758.08|2758.08|2758.08|2758.08|0
1656577740000|2022-06-30 08:29:00|2757.98|2757.98|2757.58|2757.58|2757.98|2757.98|2757.58|2757.58|0
1656577750000|2022-06-30 08:29:10|2757.56|2757.56|2757.03|2757.03|2757.56|2757.56|2756.99|2756.99|0
1656577760000|2022-06-30 08:29:20|2757.24|2757.24|2757.19|2757.19|2757.24|2757.24|2757.19|2757.19|0
1656577770000|2022-06-30 08:29:30|2757.12|2757.12|2756.94|2756.94|2757.12|2757.12|2756.94|2756.94|0
1656577780000|2022-06-30 08:29:40|2757.05|2757.05|2756.99|2756.99|2757.05|2757.05|2756.93|2756.93|0
1656577790000|2022-06-30 08:29:50|2757.06|2757.06|2757.09|2757.09|2757.16|2757.16|2757.06|2757.06|0
1656577800000|2022-06-30 08:30:00|2756.96|2756.96|2756.9|2756.9|2756.96|2756.96|2756.85|2756.85|0
1656577810000|2022-06-30 08:30:10|2757.23|2757.23|2757.73|2757.73|2757.73|2757.73|2757.23|2757.23|0
1656577820000|2022-06-30 08:30:20|2757.92|2757.92|2757.92|2757.92|2757.92|2757.92|2757.92|2757.92|0
1656577830000|2022-06-30 08:30:30|2757.82|2757.82|2758.33|2758.33|2758.57|2758.57|2757.82|2757.82|0
1656577860000|2022-06-30 08:31:00|2758.38|2758.38|2758.44|2758.44|2758.44|2758.44|2758.29|2758.29|0
1656577900000|2022-06-30 08:31:40|2758.61|2758.61|2759.33|2759.33|2759.33|2759.33|2758.56|2758.56|0
1656577910000|2022-06-30 08:31:50|2759.49|2759.49|2760.42|2760.42|2760.42|2760.42|2759.49|2759.49|0
1656577920000|2022-06-30 08:32:00|2760.56|2760.56|2760.4|2760.4|2760.61|2760.61|2760.4|2760.4|0
1656577930000|2022-06-30 08:32:10|2760.44|2760.44|2760.54|2760.54|2760.54|2760.54|2760.44|2760.44|0
1656577980000|2022-06-30 08:33:00|2760.46|2760.46|2760.46|2760.46|2760.46|2760.46|2760.46|2760.46|0
1656577990000|2022-06-30 08:33:10|2760.56|2760.56|2760.02|2760.02|2760.56|2760.56|2760.02|2760.02|0
1656578010000|2022-06-30 08:33:30|2759.92|2759.92|2759.63|2759.63|2759.92|2759.92|2759.63|2759.63|0
1656578020000|2022-06-30 08:33:40|2759.56|2759.56|2759.56|2759.56|2759.56|2759.56|2759.56|2759.56|0
1656578030000|2022-06-30 08:33:50|2759.63|2759.63|2759.63|2759.63|2759.63|2759.63|2759.63|2759.63|0
1656578040000|2022-06-30 08:34:00|2759.53|2759.53|2759.26|2759.26|2759.53|2759.53|2759.26|2759.26|0
1656578050000|2022-06-30 08:34:10|2759.03|2759.03|2757.95|2757.95|2759.03|2759.03|2757.95|2757.95|0
1656578060000|2022-06-30 08:34:20|2757.7|2757.7|2757.7|2757.7|2757.7|2757.7|2757.7|2757.7|0
1656578070000|2022-06-30 08:34:30|2757.82|2757.82|2757.82|2757.82|2757.82|2757.82|2757.82|2757.82|0
1656578080000|2022-06-30 08:34:40|2757.5|2757.5|2757.5|2757.5|2757.5|2757.5|2757.5|2757.5|0
1656578100000|2022-06-30 08:35:00|2757.35|2757.35|2756.67|2756.67|2757.35|2757.35|2756.67|2756.67|0
1656578110000|2022-06-30 08:35:10|2756.6|2756.6|2756.6|2756.6|2756.6|2756.6|2756.6|2756.6|0
1656578120000|2022-06-30 08:35:20|2757.49|2757.49|2757.24|2757.24|2757.49|2757.49|2757.24|2757.24|0
1656578130000|2022-06-30 08:35:30|2757.39|2757.39|2757.39|2757.39|2757.39|2757.39|2757.39|2757.39|0
1656578140000|2022-06-30 08:35:40|2757.49|2757.49|2757.55|2757.55|2757.55|2757.55|2757.4|2757.4|0
1656578150000|2022-06-30 08:35:50|2757.62|2757.62|2757.62|2757.62|2757.62|2757.62|2757.62|2757.62|0
1656578160000|2022-06-30 08:36:00|2757.5|2757.5|2757.92|2757.92|2757.92|2757.92|2757.5|2757.5|0
1656578170000|2022-06-30 08:36:10|2757.97|2757.97|2757.68|2757.68|2757.97|2757.97|2757.68|2757.68|0
1656578200000|2022-06-30 08:36:40|2757.93|2757.93|2758.1|2758.1|2758.18|2758.18|2757.93|2757.93|0
1656578220000|2022-06-30 08:37:00|2758.17|2758.17|2758.17|2758.17|2758.17|2758.17|2758.17|2758.17|0
1656578230000|2022-06-30 08:37:10|2758.1|2758.1|2758.24|2758.24|2758.24|2758.24|2758.1|2758.1|0
1656578240000|2022-06-30 08:37:20|2758.17|2758.17|2758.17|2758.17|2758.17|2758.17|2758.17|2758.17|0
1656578250000|2022-06-30 08:37:30|2758.24|2758.24|2758.39|2758.39|2758.39|2758.39|2758.24|2758.24|0
1656578280000|2022-06-30 08:38:00|2758.51|2758.51|2760.42|2760.42|2760.99|2760.99|2758.38|2758.38|0
1656578290000|2022-06-30 08:38:10|2760.32|2760.32|2761.89|2761.89|2762|2762|2760.32|2760.32|0
1656578300000|2022-06-30 08:38:20|2761.35|2761.35|2761.08|2761.08|2761.35|2761.35|2761|2761|0
1656578310000|2022-06-30 08:38:30|2761.33|2761.33|2761.33|2761.33|2761.33|2761.33|2761.33|2761.33|0
1656578320000|2022-06-30 08:38:40|2761.45|2761.45|2761.49|2761.49|2761.49|2761.49|2761.36|2761.36|0
1656578330000|2022-06-30 08:38:50|2762.53|2762.53|2762.57|2762.57|2762.57|2762.57|2762.53|2762.53|0
1656578340000|2022-06-30 08:39:00|2762.2|2762.2|2762.3|2762.3|2762.36|2762.36|2762.2|2762.2|0
1656578350000|2022-06-30 08:39:10|2762.33|2762.33|2762.21|2762.21|2762.33|2762.33|2762.21|2762.21|0
1656578360000|2022-06-30 08:39:20|2762.43|2762.43|2762.44|2762.44|2762.44|2762.44|2762.43|2762.43|0
1656578370000|2022-06-30 08:39:30|2762.69|2762.69|2762.83|2762.83|2762.83|2762.83|2762.69|2762.69|0
1656578380000|2022-06-30 08:39:40|2762.87|2762.87|2762.87|2762.87|2762.87|2762.87|2762.87|2762.87|0
1656578400000|2022-06-30 08:40:00|2762.77|2762.77|2762.63|2762.63|2762.77|2762.77|2762.57|2762.57|0
1656578410000|2022-06-30 08:40:10|2762.07|2762.07|2761.76|2761.76|2762.07|2762.07|2761.63|2761.63|0
1656578420000|2022-06-30 08:40:20|2761.63|2761.63|2761.63|2761.63|2761.63|2761.63|2761.63|2761.63|0
1656578450000|2022-06-30 08:40:50|2761.73|2761.73|2761.73|2761.73|2762.05|2762.05|2761.73|2761.73|0
1656578470000|2022-06-30 08:41:10|2761.69|2761.69|2761.69|2761.69|2761.69|2761.69|2761.69|2761.69|0
1656578480000|2022-06-30 08:41:20|2761.61|2761.61|2761.61|2761.61|2761.61|2761.61|2761.61|2761.61|0
1656578490000|2022-06-30 08:41:30|2761.69|2761.69|2761.68|2761.68|2761.69|2761.69|2761.54|2761.54|0
1656578500000|2022-06-30 08:41:40|2761.78|2761.78|2762.09|2762.09|2762.09|2762.09|2761.78|2761.78|0
1656578530000|2022-06-30 08:42:10|2762.84|2762.84|2762.84|2762.84|2762.84|2762.84|2762.84|2762.84|0
1656578540000|2022-06-30 08:42:20|2763.22|2763.22|2763.33|2763.33|2763.35|2763.35|2763.22|2763.22|0
1656578550000|2022-06-30 08:42:30|2763.59|2763.59|2763.76|2763.76|2763.76|2763.76|2763.59|2763.59|0
1656578560000|2022-06-30 08:42:40|2763.81|2763.81|2763.87|2763.87|2763.87|2763.87|2763.81|2763.81|0
1656578570000|2022-06-30 08:42:50|2764.11|2764.11|2765.33|2765.33|2765.33|2765.33|2764.11|2764.11|0
1656578580000|2022-06-30 08:43:00|2765.08|2765.08|2765.08|2765.08|2765.08|2765.08|2765.08|2765.08|0
1656578590000|2022-06-30 08:43:10|2765.17|2765.17|2765.33|2765.33|2765.33|2765.33|2765.17|2765.17|0
1656578600000|2022-06-30 08:43:20|2765.4|2765.4|2765.54|2765.54|2765.54|2765.54|2765.4|2765.4|0
1656578610000|2022-06-30 08:43:30|2765.61|2765.61|2765.68|2765.68|2765.68|2765.68|2765.61|2765.61|0
1656578620000|2022-06-30 08:43:40|2765.88|2765.88|2765.93|2765.93|2765.93|2765.93|2765.88|2765.88|0
1656578640000|2022-06-30 08:44:00|2766|2766|2765.68|2765.68|2766|2766|2765.59|2765.59|0
1656578650000|2022-06-30 08:44:10|2765.51|2765.51|2765.28|2765.28|2765.51|2765.51|2765.28|2765.28|0
1656578660000|2022-06-30 08:44:20|2765.12|2765.12|2765.19|2765.19|2765.19|2765.19|2765.12|2765.12|0
1656578670000|2022-06-30 08:44:30|2765.12|2765.12|2765.49|2765.49|2765.49|2765.49|2765.12|2765.12|0
1656578680000|2022-06-30 08:44:40|2765.39|2765.39|2765.59|2765.59|2765.59|2765.59|2765.39|2765.39|0
1656578690000|2022-06-30 08:44:50|2765.39|2765.39|2765.21|2765.21|2765.6|2765.6|2765.21|2765.21|0
1656578710000|2022-06-30 08:45:10|2765.02|2765.02|2765.02|2765.02|2765.02|2765.02|2765.02|2765.02|0
1656578730000|2022-06-30 08:45:30|2764.27|2764.27|2764.27|2764.27|2764.27|2764.27|2764.27|2764.27|0
1656578750000|2022-06-30 08:45:50|2764.52|2764.52|2763.92|2763.92|2764.52|2764.52|2763.92|2763.92|0
1656578760000|2022-06-30 08:46:00|2763.61|2763.61|2762.94|2762.94|2763.61|2763.61|2762.94|2762.94|0
1656578770000|2022-06-30 08:46:10|2762.89|2762.89|2762.89|2762.89|2762.89|2762.89|2762.89|2762.89|0
1656578780000|2022-06-30 08:46:20|2762.74|2762.74|2762.8|2762.8|2762.8|2762.8|2762.74|2762.74|0
1656578790000|2022-06-30 08:46:30|2762.87|2762.87|2762.87|2762.87|2762.87|2762.87|2762.87|2762.87|0
1656578800000|2022-06-30 08:46:40|2762.8|2762.8|2762.09|2762.09|2762.8|2762.8|2762.09|2762.09|0
1656578810000|2022-06-30 08:46:50|2762|2762|2761.74|2761.74|2762|2762|2761.74|2761.74|0
1656578820000|2022-06-30 08:47:00|2761.53|2761.53|2761.45|2761.45|2761.53|2761.53|2761.43|2761.43|0
1656578850000|2022-06-30 08:47:30|2760.46|2760.46|2760.46|2760.46|2760.46|2760.46|2760.46|2760.46|0
1656578870000|2022-06-30 08:47:50|2760.54|2760.54|2760.54|2760.54|2760.54|2760.54|2760.54|2760.54|0
1656578890000|2022-06-30 08:48:10|2760.29|2760.29|2760.29|2760.29|2760.29|2760.29|2760.29|2760.29|0
1656578930000|2022-06-30 08:48:50|2760.33|2760.33|2760.33|2760.33|2760.33|2760.33|2760.33|2760.33|0
1656578940000|2022-06-30 08:49:00|2760.42|2760.42|2760.49|2760.49|2760.49|2760.49|2760.42|2760.42|0
1656578960000|2022-06-30 08:49:20|2760.59|2760.59|2760.59|2760.59|2760.59|2760.59|2760.59|2760.59|0
1656578970000|2022-06-30 08:49:30|2760.68|2760.68|2760.81|2760.81|2760.81|2760.81|2760.68|2760.68|0
1656578990000|2022-06-30 08:49:50|2760.72|2760.72|2760.95|2760.95|2760.95|2760.95|2760.72|2760.72|0
1656579000000|2022-06-30 08:50:00|2760.71|2760.71|2760.64|2760.64|2760.71|2760.71|2760.32|2760.32|0
1656579010000|2022-06-30 08:50:10|2760.55|2760.55|2760.82|2760.82|2760.82|2760.82|2760.49|2760.49|0
1656579030000|2022-06-30 08:50:30|2760.94|2760.94|2760.94|2760.94|2760.94|2760.94|2760.94|2760.94|0
1656579050000|2022-06-30 08:50:50|2761.16|2761.16|2761.25|2761.25|2761.25|2761.25|2761.16|2761.16|0
1656579060000|2022-06-30 08:51:00|2761.13|2761.13|2761.13|2761.13|2761.2|2761.2|2761.06|2761.06|0
1656579080000|2022-06-30 08:51:20|2761.51|2761.51|2761.69|2761.69|2761.69|2761.69|2761.51|2761.51|0
1656579100000|2022-06-30 08:51:40|2761.44|2761.44|2761.44|2761.44|2761.44|2761.44|2761.44|2761.44|0
1656579120000|2022-06-30 08:52:00|2761.54|2761.54|2761.54|2761.54|2761.54|2761.54|2761.54|2761.54|0
1656579130000|2022-06-30 08:52:10|2761.5|2761.5|2761.46|2761.46|2761.5|2761.5|2761.46|2761.46|0
1656579150000|2022-06-30 08:52:30|2761.36|2761.36|2761.36|2761.36|2761.36|2761.36|2761.36|2761.36|0
1656579160000|2022-06-30 08:52:40|2761.48|2761.48|2761.26|2761.26|2761.48|2761.48|2761|2761|0
1656579170000|2022-06-30 08:52:50|2761.16|2761.16|2761.16|2761.16|2761.16|2761.16|2761.16|2761.16|0
1656579190000|2022-06-30 08:53:10|2761.06|2761.06|2760.82|2760.82|2761.06|2761.06|2760.82|2760.82|0
1656579210000|2022-06-30 08:53:30|2761.03|2761.03|2761.03|2761.03|2761.03|2761.03|2761.03|2761.03|0
1656579240000|2022-06-30 08:54:00|2760.91|2760.91|2760.91|2760.91|2760.91|2760.91|2760.91|2760.91|0
1656579250000|2022-06-30 08:54:10|2760.98|2760.98|2761.18|2761.18|2761.18|2761.18|2760.98|2760.98|0
1656579260000|2022-06-30 08:54:20|2761.14|2761.14|2761.14|2761.14|2761.14|2761.14|2761.14|2761.14|0
1656579280000|2022-06-30 08:54:40|2761.19|2761.19|2761.19|2761.19|2761.19|2761.19|2761.19|2761.19|0
1656579300000|2022-06-30 08:55:00|2761.04|2761.04|2761.04|2761.04|2761.04|2761.04|2761.04|2761.04|0
1656579310000|2022-06-30 08:55:10|2760.9|2760.9|2760.83|2760.83|2760.9|2760.9|2760.83|2760.83|0
1656579320000|2022-06-30 08:55:20|2760.33|2760.33|2759.83|2759.83|2760.33|2760.33|2759.83|2759.83|0
1656579330000|2022-06-30 08:55:30|2759.69|2759.69|2759.62|2759.62|2759.69|2759.69|2759.62|2759.62|0
1656579370000|2022-06-30 08:56:10|2759.72|2759.72|2759.72|2759.72|2759.72|2759.72|2759.72|2759.72|0
1656579380000|2022-06-30 08:56:20|2759.4|2759.4|2759.4|2759.4|2759.4|2759.4|2759.4|2759.4|0
1656579400000|2022-06-30 08:56:40|2759.32|2759.32|2759.4|2759.4|2759.4|2759.4|2759.32|2759.32|0
1656579410000|2022-06-30 08:56:50|2759.44|2759.44|2759.69|2759.69|2759.69|2759.69|2759.44|2759.44|0
1656579420000|2022-06-30 08:57:00|2760.06|2760.06|2760.06|2760.06|2760.06|2760.06|2760.06|2760.06|0
1656579430000|2022-06-30 08:57:10|2760.2|2760.2|2760.2|2760.2|2760.2|2760.2|2760.2|2760.2|0
1656579500000|2022-06-30 08:58:20|2759.88|2759.88|2759.88|2759.88|2759.88|2759.88|2759.88|2759.88|0
1656579520000|2022-06-30 08:58:40|2760.26|2760.26|2760.26|2760.26|2760.26|2760.26|2760.26|2760.26|0
1656579530000|2022-06-30 08:58:50|2759.81|2759.81|2759.81|2759.81|2759.81|2759.81|2759.81|2759.81|0
1656579540000|2022-06-30 08:59:00|2759.67|2759.67|2759.93|2759.93|2760.1|2760.1|2759.67|2759.67|0
1656579570000|2022-06-30 08:59:30|2759.6|2759.6|2759.6|2759.6|2759.6|2759.6|2759.6|2759.6|0
1656579580000|2022-06-30 08:59:40|2759.85|2759.85|2760.18|2760.18|2760.18|2760.18|2759.85|2759.85|0
1656579590000|2022-06-30 08:59:50|2760.09|2760.09|2760.12|2760.12|2760.12|2760.12|2760.09|2760.09|0
1656579610000|2022-06-30 09:00:10|2759.8|2759.8|2759.8|2759.8|2759.8|2759.8|2759.8|2759.8|0
1656579620000|2022-06-30 09:00:20|2759.55|2759.55|2759.55|2759.55|2759.55|2759.55|2759.55|2759.55|0
1656579650000|2022-06-30 09:00:50|2759.8|2759.8|2759.8|2759.8|2759.8|2759.8|2759.8|2759.8|0
1656579660000|2022-06-30 09:01:00|2760.04|2760.04|2759.94|2759.94|2760.04|2760.04|2759.8|2759.8|0
1656579670000|2022-06-30 09:01:10|2760.07|2760.07|2760.07|2760.07|2760.07|2760.07|2760.07|2760.07|0
1656579720000|2022-06-30 09:02:00|2760.11|2760.11|2760.11|2760.11|2760.11|2760.11|2760.11|2760.11|0
1656579730000|2022-06-30 09:02:10|2760.2|2760.2|2760.2|2760.2|2760.2|2760.2|2760.2|2760.2|0
1656579750000|2022-06-30 09:02:30|2760.15|2760.15|2760.15|2760.15|2760.15|2760.15|2760.15|2760.15|0
1656579760000|2022-06-30 09:02:40|2760.06|2760.06|2760.06|2760.06|2760.06|2760.06|2760.06|2760.06|0
1656579770000|2022-06-30 09:02:50|2759.56|2759.56|2759.68|2759.68|2759.68|2759.68|2759.56|2759.56|0
1656579780000|2022-06-30 09:03:00|2759.58|2759.58|2759.55|2759.55|2759.58|2759.58|2759.55|2759.55|0
1656579790000|2022-06-30 09:03:10|2759.41|2759.41|2759.27|2759.27|2759.41|2759.41|2759.21|2759.21|0
1656579800000|2022-06-30 09:03:20|2759.32|2759.32|2759.32|2759.32|2759.32|2759.32|2759.25|2759.25|0
1656579810000|2022-06-30 09:03:30|2759.21|2759.21|2759.21|2759.21|2759.21|2759.21|2759.21|2759.21|0
1656579820000|2022-06-30 09:03:40|2758.92|2758.92|2758.92|2758.92|2758.92|2758.92|2758.92|2758.92|0
1656579880000|2022-06-30 09:04:40|2758.83|2758.83|2758.83|2758.83|2758.83|2758.83|2758.83|2758.83|0
1656579890000|2022-06-30 09:04:50|2757.83|2757.83|2757.83|2757.83|2757.83|2757.83|2757.83|2757.83|0
1656579900000|2022-06-30 09:05:00|2757.73|2757.73|2757.51|2757.51|2757.73|2757.73|2757.51|2757.51|0
1656579910000|2022-06-30 09:05:10|2757.4|2757.4|2757.19|2757.19|2757.4|2757.4|2757.16|2757.16|0
1656579920000|2022-06-30 09:05:20|2757.11|2757.11|2757.11|2757.11|2757.14|2757.14|2757.11|2757.11|0
1656579930000|2022-06-30 09:05:30|2757.49|2757.49|2757.49|2757.49|2757.49|2757.49|2757.49|2757.49|0
1656579940000|2022-06-30 09:05:40|2757.19|2757.19|2757.19|2757.19|2757.2|2757.2|2757.19|2757.19|0
1656579950000|2022-06-30 09:05:50|2757.21|2757.21|2757.21|2757.21|2757.26|2757.26|2757.21|2757.21|0
1656579960000|2022-06-30 09:06:00|2757.32|2757.32|2757.36|2757.36|2757.47|2757.47|2757.32|2757.32|0
1656580030000|2022-06-30 09:07:10|2757.23|2757.23|2757.23|2757.23|2757.23|2757.23|2757.23|2757.23|0
1656580040000|2022-06-30 09:07:20|2757.06|2757.06|2756.97|2756.97|2757.06|2757.06|2756.97|2756.97|0
1656580050000|2022-06-30 09:07:30|2756.93|2756.93|2756.93|2756.93|2756.93|2756.93|2756.93|2756.93|0
1656580060000|2022-06-30 09:07:40|2756.43|2756.43|2756.53|2756.53|2756.68|2756.68|2756.43|2756.43|0
1656580100000|2022-06-30 09:08:20|2756.65|2756.65|2756.65|2756.65|2756.65|2756.65|2756.65|2756.65|0
1656580120000|2022-06-30 09:08:40|2756.62|2756.62|2756.52|2756.52|2756.62|2756.62|2756.52|2756.52|0
1656580130000|2022-06-30 09:08:50|2756.28|2756.28|2756.28|2756.28|2756.28|2756.28|2756.28|2756.28|0
1656580140000|2022-06-30 09:09:00|2756.08|2756.08|2755.8|2755.8|2756.08|2756.08|2755.66|2755.66|0
1656580150000|2022-06-30 09:09:10|2755.85|2755.85|2755.28|2755.28|2755.85|2755.85|2755.28|2755.28|0
1656580160000|2022-06-30 09:09:20|2755.2|2755.2|2754.65|2754.65|2755.28|2755.28|2754.65|2754.65|0
1656580170000|2022-06-30 09:09:30|2754.33|2754.33|2754.23|2754.23|2754.33|2754.33|2754.23|2754.23|0
1656580180000|2022-06-30 09:09:40|2754.25|2754.25|2754.32|2754.32|2754.32|2754.32|2754.25|2754.25|0
1656580190000|2022-06-30 09:09:50|2753.94|2753.94|2753.92|2753.92|2753.94|2753.94|2753.85|2753.85|0
1656580200000|2022-06-30 09:10:00|2753.82|2753.82|2753.75|2753.75|2753.82|2753.82|2753.75|2753.75|0
1656580220000|2022-06-30 09:10:20|2753.69|2753.69|2753.09|2753.09|2753.69|2753.69|2752.93|2752.93|0
1656580230000|2022-06-30 09:10:30|2753.04|2753.04|2752.47|2752.47|2753.04|2753.04|2752.47|2752.47|0
1656580240000|2022-06-30 09:10:40|2752.28|2752.28|2752.09|2752.09|2752.49|2752.49|2752.09|2752.09|0
1656580250000|2022-06-30 09:10:50|2751.99|2751.99|2751.91|2751.91|2751.99|2751.99|2751.91|2751.91|0
1656580260000|2022-06-30 09:11:00|2751.8|2751.8|2752.04|2752.04|2752.04|2752.04|2751.79|2751.79|0
1656580270000|2022-06-30 09:11:10|2752.16|2752.16|2751.84|2751.84|2752.16|2752.16|2751.84|2751.84|0
1656580280000|2022-06-30 09:11:20|2751.77|2751.77|2751.77|2751.77|2751.77|2751.77|2751.77|2751.77|0
1656580290000|2022-06-30 09:11:30|2751.71|2751.71|2751.71|2751.71|2751.71|2751.71|2751.71|2751.71|0
1656580300000|2022-06-30 09:11:40|2751.81|2751.81|2751.81|2751.81|2751.81|2751.81|2751.81|2751.81|0
1656580320000|2022-06-30 09:12:00|2751.74|2751.74|2751.81|2751.81|2751.89|2751.89|2751.74|2751.74|0
1656580340000|2022-06-30 09:12:20|2751.98|2751.98|2752.25|2752.25|2752.25|2752.25|2751.98|2751.98|0
1656580380000|2022-06-30 09:13:00|2752.06|2752.06|2752.48|2752.48|2752.48|2752.48|2752.06|2752.06|0
1656580390000|2022-06-30 09:13:10|2752.65|2752.65|2752.65|2752.65|2752.65|2752.65|2752.65|2752.65|0
1656580400000|2022-06-30 09:13:20|2752.55|2752.55|2752.54|2752.54|2752.62|2752.62|2752.54|2752.54|0
1656580410000|2022-06-30 09:13:30|2752.5|2752.5|2752.5|2752.5|2752.5|2752.5|2752.5|2752.5|0
1656580420000|2022-06-30 09:13:40|2752.56|2752.56|2752.44|2752.44|2752.56|2752.56|2752.44|2752.44|0
1656580430000|2022-06-30 09:13:50|2752.53|2752.53|2752.79|2752.79|2752.79|2752.79|2752.53|2752.53|0
1656580440000|2022-06-30 09:14:00|2752.87|2752.87|2753.32|2753.32|2753.32|2753.32|2752.84|2752.84|0
1656580450000|2022-06-30 09:14:10|2753.5|2753.5|2753.5|2753.5|2753.5|2753.5|2753.5|2753.5|0
1656580470000|2022-06-30 09:14:30|2753.42|2753.42|2753.15|2753.15|2753.42|2753.42|2753.15|2753.15|0
1656580480000|2022-06-30 09:14:40|2752.78|2752.78|2752.78|2752.78|2752.78|2752.78|2752.78|2752.78|0
1656580490000|2022-06-30 09:14:50|2752.53|2752.53|2752.53|2752.53|2752.53|2752.53|2752.53|2752.53|0
1656580500000|2022-06-30 09:15:00|2752.6|2752.6|2751.99|2751.99|2752.6|2752.6|2751.99|2751.99|0
1656580510000|2022-06-30 09:15:10|2751.94|2751.94|2752.17|2752.17|2752.17|2752.17|2751.94|2751.94|0
1656580520000|2022-06-30 09:15:20|2751.84|2751.84|2751.52|2751.52|2751.84|2751.84|2751.47|2751.47|0
1656580530000|2022-06-30 09:15:30|2751.49|2751.49|2751.49|2751.49|2751.49|2751.49|2751.49|2751.49|0
1656580540000|2022-06-30 09:15:40|2751.35|2751.35|2751.35|2751.35|2751.35|2751.35|2751.35|2751.35|0
1656580560000|2022-06-30 09:16:00|2751.1|2751.1|2751.1|2751.1|2751.1|2751.1|2751.1|2751.1|0
1656580570000|2022-06-30 09:16:10|2751.59|2751.59|2751.59|2751.59|2751.59|2751.59|2751.59|2751.59|0
1656580590000|2022-06-30 09:16:30|2751.74|2751.74|2751.77|2751.77|2751.77|2751.77|2751.74|2751.74|0
1656580620000|2022-06-30 09:17:00|2751.68|2751.68|2751.68|2751.68|2751.68|2751.68|2751.68|2751.68|0
1656580630000|2022-06-30 09:17:10|2751.43|2751.43|2751.43|2751.43|2751.43|2751.43|2751.43|2751.43|0
1656580640000|2022-06-30 09:17:20|2751.35|2751.35|2751.35|2751.35|2751.35|2751.35|2751.35|2751.35|0
1656580660000|2022-06-30 09:17:40|2751.42|2751.42|2751.42|2751.42|2751.42|2751.42|2751.42|2751.42|0
1656580670000|2022-06-30 09:17:50|2751.32|2751.32|2751.32|2751.32|2751.32|2751.32|2751.32|2751.32|0
1656580680000|2022-06-30 09:18:00|2751.47|2751.47|2751.64|2751.64|2751.64|2751.64|2751.47|2751.47|0
1656580710000|2022-06-30 09:18:30|2751.53|2751.53|2751.55|2751.55|2751.55|2751.55|2751.53|2751.53|0
1656580740000|2022-06-30 09:19:00|2751.4|2751.4|2751.33|2751.33|2751.4|2751.4|2751.32|2751.32|0
1656580750000|2022-06-30 09:19:10|2751.26|2751.26|2751.26|2751.26|2751.26|2751.26|2751.26|2751.26|0
1656580760000|2022-06-30 09:19:20|2751.19|2751.19|2751.12|2751.12|2751.19|2751.19|2751.12|2751.12|0
1656580780000|2022-06-30 09:19:40|2750.99|2750.99|2750.99|2750.99|2750.99|2750.99|2750.99|2750.99|0
1656580790000|2022-06-30 09:19:50|2751.06|2751.06|2751.02|2751.02|2751.06|2751.06|2751.02|2751.02|0
1656580800000|2022-06-30 09:20:00|2751.15|2751.15|2751.04|2751.04|2751.15|2751.15|2751.04|2751.04|0
1656580820000|2022-06-30 09:20:20|2751.19|2751.19|2751.04|2751.04|2751.19|2751.19|2751.04|2751.04|0
1656580830000|2022-06-30 09:20:30|2750.93|2750.93|2750.04|2750.04|2750.93|2750.93|2750.04|2750.04|0
1656580840000|2022-06-30 09:20:40|2749.94|2749.94|2749.99|2749.99|2749.99|2749.99|2749.87|2749.87|0
1656580850000|2022-06-30 09:20:50|2749.87|2749.87|2749.87|2749.87|2749.87|2749.87|2749.87|2749.87|0
1656580860000|2022-06-30 09:21:00|2749.8|2749.8|2749.8|2749.8|2749.8|2749.8|2749.8|2749.8|0
1656580870000|2022-06-30 09:21:10|2749.68|2749.68|2749.68|2749.68|2749.68|2749.68|2749.68|2749.68|0
1656580880000|2022-06-30 09:21:20|2749.56|2749.56|2749.44|2749.44|2749.56|2749.56|2749.44|2749.44|0
1656580890000|2022-06-30 09:21:30|2749.31|2749.31|2749.56|2749.56|2749.56|2749.56|2749.31|2749.31|0
1656580920000|2022-06-30 09:22:00|2749.31|2749.31|2749.56|2749.56|2749.56|2749.56|2749.31|2749.31|0
1656580930000|2022-06-30 09:22:10|2749.59|2749.59|2749.95|2749.95|2749.95|2749.95|2749.59|2749.59|0
1656580950000|2022-06-30 09:22:30|2749.94|2749.94|2749.8|2749.8|2749.94|2749.94|2749.8|2749.8|0
1656580960000|2022-06-30 09:22:40|2749.74|2749.74|2750.21|2750.21|2750.21|2750.21|2749.74|2749.74|0
1656580970000|2022-06-30 09:22:50|2750.1|2750.1|2750.04|2750.04|2750.1|2750.1|2750.04|2750.04|0
1656580980000|2022-06-30 09:23:00|2749.91|2749.91|2749.91|2749.91|2749.91|2749.91|2749.91|2749.91|0
1656580990000|2022-06-30 09:23:10|2749.76|2749.76|2749.66|2749.66|2749.76|2749.76|2749.66|2749.66|0
1656581030000|2022-06-30 09:23:50|2749.49|2749.49|2749.49|2749.49|2749.49|2749.49|2749.49|2749.49|0
1656581040000|2022-06-30 09:24:00|2749.35|2749.35|2749.36|2749.36|2749.42|2749.42|2749.35|2749.35|0
1656581050000|2022-06-30 09:24:10|2749.53|2749.53|2749.05|2749.05|2749.53|2749.53|2749.05|2749.05|0
1656581060000|2022-06-30 09:24:20|2748.95|2748.95|2748.77|2748.77|2748.95|2748.95|2748.77|2748.77|0
1656581070000|2022-06-30 09:24:30|2748.68|2748.68|2748.68|2748.68|2748.68|2748.68|2748.68|2748.68|0
1656581080000|2022-06-30 09:24:40|2748.6|2748.6|2748.6|2748.6|2748.6|2748.6|2748.6|2748.6|0
1656581090000|2022-06-30 09:24:50|2748.23|2748.23|2747.82|2747.82|2748.23|2748.23|2747.63|2747.63|0
1656581100000|2022-06-30 09:25:00|2747.94|2747.94|2747.94|2747.94|2747.94|2747.94|2747.94|2747.94|0
1656581110000|2022-06-30 09:25:10|2747.9|2747.9|2747.9|2747.9|2747.9|2747.9|2747.9|2747.9|0
1656581120000|2022-06-30 09:25:20|2747.87|2747.87|2747.9|2747.9|2747.9|2747.9|2747.87|2747.87|0
1656581130000|2022-06-30 09:25:30|2748.03|2748.03|2748.1|2748.1|2748.1|2748.1|2748.03|2748.03|0
1656581140000|2022-06-30 09:25:40|2748.42|2748.42|2748.74|2748.74|2748.74|2748.74|2748.42|2748.42|0
1656581160000|2022-06-30 09:26:00|2748.36|2748.36|2748.27|2748.27|2748.36|2748.36|2748.17|2748.17|0
1656581170000|2022-06-30 09:26:10|2748.39|2748.39|2748.54|2748.54|2748.54|2748.54|2748.16|2748.16|0
1656581200000|2022-06-30 09:26:40|2748.76|2748.76|2748.76|2748.76|2748.76|2748.76|2748.76|2748.76|0
1656581210000|2022-06-30 09:26:50|2748.71|2748.71|2748.69|2748.69|2748.71|2748.71|2748.69|2748.69|0
1656581220000|2022-06-30 09:27:00|2748.32|2748.32|2748.32|2748.32|2748.32|2748.32|2748.32|2748.32|0
1656581240000|2022-06-30 09:27:20|2748.42|2748.42|2747.34|2747.34|2748.5|2748.5|2747.34|2747.34|0
1656581250000|2022-06-30 09:27:30|2747.28|2747.28|2747.12|2747.12|2747.28|2747.28|2747.02|2747.02|0
1656581270000|2022-06-30 09:27:50|2747.08|2747.08|2746.94|2746.94|2747.08|2747.08|2746.94|2746.94|0
1656581290000|2022-06-30 09:28:10|2746.88|2746.88|2745.74|2745.74|2746.88|2746.88|2745.74|2745.74|0
1656581300000|2022-06-30 09:28:20|2745.67|2745.67|2745.44|2745.44|2745.67|2745.67|2745.44|2745.44|0
1656581310000|2022-06-30 09:28:30|2745.28|2745.28|2744.66|2744.66|2745.28|2745.28|2744.66|2744.66|0
1656581320000|2022-06-30 09:28:40|2744.51|2744.51|2744.47|2744.47|2744.58|2744.58|2744.47|2744.47|0
1656581330000|2022-06-30 09:28:50|2744.48|2744.48|2744.42|2744.42|2744.48|2744.48|2744.42|2744.42|0
1656581340000|2022-06-30 09:29:00|2744.31|2744.31|2744.03|2744.03|2744.31|2744.31|2744.03|2744.03|0
1656581350000|2022-06-30 09:29:10|2743.74|2743.74|2743.74|2743.74|2743.74|2743.74|2743.74|2743.74|0
1656581360000|2022-06-30 09:29:20|2743.59|2743.59|2743.59|2743.59|2743.59|2743.59|2743.59|2743.59|0
1656581390000|2022-06-30 09:29:50|2743.79|2743.79|2743.79|2743.79|2743.79|2743.79|2743.79|2743.79|0
1656581400000|2022-06-30 09:30:00|2743.74|2743.74|2743.74|2743.74|2743.74|2743.74|2743.74|2743.74|0
1656581410000|2022-06-30 09:30:10|2743.84|2743.84|2743.84|2743.84|2743.84|2743.84|2743.84|2743.84|0
1656581420000|2022-06-30 09:30:20|2743.74|2743.74|2743.74|2743.74|2743.74|2743.74|2743.74|2743.74|0
1656581430000|2022-06-30 09:30:30|2743.36|2743.36|2743.36|2743.36|2743.36|2743.36|2743.36|2743.36|0
1656581440000|2022-06-30 09:30:40|2744.04|2744.04|2744.3|2744.3|2744.3|2744.3|2744.04|2744.04|0
1656581450000|2022-06-30 09:30:50|2744.44|2744.44|2744.52|2744.52|2744.52|2744.52|2744.44|2744.44|0
1656581480000|2022-06-30 09:31:20|2744.64|2744.64|2744.64|2744.64|2744.64|2744.64|2744.64|2744.64|0
1656581490000|2022-06-30 09:31:30|2744.79|2744.79|2744.79|2744.79|2744.79|2744.79|2744.79|2744.79|0
1656581500000|2022-06-30 09:31:40|2744.86|2744.86|2745.28|2745.28|2745.28|2745.28|2744.86|2744.86|0
1656581520000|2022-06-30 09:32:00|2745.22|2745.22|2745.3|2745.3|2745.3|2745.3|2745.15|2745.15|0
1656581530000|2022-06-30 09:32:10|2745.67|2745.67|2745.67|2745.67|2745.67|2745.67|2745.67|2745.67|0
1656581540000|2022-06-30 09:32:20|2745.73|2745.73|2745.79|2745.79|2745.79|2745.79|2745.73|2745.73|0
1656581560000|2022-06-30 09:32:40|2745.88|2745.88|2747.04|2747.04|2747.04|2747.04|2745.88|2745.88|0
1656581570000|2022-06-30 09:32:50|2747.15|2747.15|2746.95|2746.95|2747.15|2747.15|2746.95|2746.95|0
1656581580000|2022-06-30 09:33:00|2747.02|2747.02|2747.21|2747.21|2747.31|2747.31|2747.02|2747.02|0
1656581590000|2022-06-30 09:33:10|2747.32|2747.32|2747.32|2747.32|2747.32|2747.32|2747.32|2747.32|0
1656581600000|2022-06-30 09:33:20|2747.22|2747.22|2747.22|2747.22|2747.22|2747.22|2747.22|2747.22|0
1656581610000|2022-06-30 09:33:30|2747.15|2747.15|2747.15|2747.15|2747.15|2747.15|2747.15|2747.15|0
1656581630000|2022-06-30 09:33:50|2747.05|2747.05|2747.05|2747.05|2747.05|2747.05|2747.05|2747.05|0
1656581640000|2022-06-30 09:34:00|2746.91|2746.91|2746.51|2746.51|2747.05|2747.05|2746.51|2746.51|0
1656581650000|2022-06-30 09:34:10|2746.41|2746.41|2746.14|2746.14|2746.41|2746.41|2746.14|2746.14|0
1656581660000|2022-06-30 09:34:20|2746.04|2746.04|2746.04|2746.04|2746.04|2746.04|2746.04|2746.04|0
1656581700000|2022-06-30 09:35:00|2745.41|2745.41|2745.41|2745.41|2745.41|2745.41|2745.41|2745.41|0
1656581710000|2022-06-30 09:35:10|2745.45|2745.45|2745.45|2745.45|2745.45|2745.45|2745.45|2745.45|0
1656581720000|2022-06-30 09:35:20|2745.52|2745.52|2745.52|2745.52|2745.52|2745.52|2745.52|2745.52|0
1656581750000|2022-06-30 09:35:50|2745.38|2745.38|2743.46|2743.46|2745.38|2745.38|2743.46|2743.46|0
1656581760000|2022-06-30 09:36:00|2743.28|2743.28|2743.28|2743.28|2743.28|2743.28|2743.28|2743.28|0
1656581770000|2022-06-30 09:36:10|2743.2|2743.2|2743.2|2743.2|2743.2|2743.2|2743.2|2743.2|0
1656581780000|2022-06-30 09:36:20|2743.07|2743.07|2743.07|2743.07|2743.07|2743.07|2743.07|2743.07|0
1656581790000|2022-06-30 09:36:30|2743.16|2743.16|2743.28|2743.28|2743.28|2743.28|2743.16|2743.16|0
1656581800000|2022-06-30 09:36:40|2743.44|2743.44|2743.44|2743.44|2743.44|2743.44|2743.44|2743.44|0
1656581820000|2022-06-30 09:37:00|2743.59|2743.59|2743.59|2743.59|2743.59|2743.59|2743.59|2743.59|0
1656581840000|2022-06-30 09:37:20|2743.32|2743.32|2742.96|2742.96|2743.32|2743.32|2742.96|2742.96|0
1656581850000|2022-06-30 09:37:30|2742.88|2742.88|2743.08|2743.08|2743.08|2743.08|2742.88|2742.88|0
1656581860000|2022-06-30 09:37:40|2743.19|2743.19|2743.19|2743.19|2743.19|2743.19|2743.19|2743.19|0
1656581870000|2022-06-30 09:37:50|2743.26|2743.26|2743.26|2743.26|2743.26|2743.26|2743.26|2743.26|0
1656581880000|2022-06-30 09:38:00|2743.14|2743.14|2743.14|2743.14|2743.14|2743.14|2743.14|2743.14|0
1656581910000|2022-06-30 09:38:30|2743.07|2743.07|2743.07|2743.07|2743.07|2743.07|2743.07|2743.07|0
1656581940000|2022-06-30 09:39:00|2743.14|2743.14|2743.35|2743.35|2743.4|2743.4|2743.07|2743.07|0
1656581950000|2022-06-30 09:39:10|2743.03|2743.03|2743.03|2743.03|2743.03|2743.03|2743.03|2743.03|0
1656581960000|2022-06-30 09:39:20|2742.96|2742.96|2742.96|2742.96|2742.96|2742.96|2742.96|2742.96|0
1656581980000|2022-06-30 09:39:40|2742.83|2742.83|2742.83|2742.83|2742.83|2742.83|2742.83|2742.83|0
1656582000000|2022-06-30 09:40:00|2742.82|2742.82|2743.12|2743.12|2743.12|2743.12|2742.82|2742.82|0
1656582030000|2022-06-30 09:40:30|2743.22|2743.22|2743.22|2743.22|2743.22|2743.22|2743.22|2743.22|0
1656582040000|2022-06-30 09:40:40|2743.07|2743.07|2743.07|2743.07|2743.07|2743.07|2743.07|2743.07|0
1656582050000|2022-06-30 09:40:50|2743.2|2743.2|2743.34|2743.34|2743.34|2743.34|2743.17|2743.17|0
1656582060000|2022-06-30 09:41:00|2743.05|2743.05|2743.05|2743.05|2743.05|2743.05|2743.05|2743.05|0
1656582070000|2022-06-30 09:41:10|2742.88|2742.88|2742.88|2742.88|2742.88|2742.88|2742.88|2742.88|0
1656582100000|2022-06-30 09:41:40|2742.72|2742.72|2742.72|2742.72|2742.72|2742.72|2742.72|2742.72|0
1656582110000|2022-06-30 09:41:50|2742.34|2742.34|2742.34|2742.34|2742.34|2742.34|2742.34|2742.34|0
1656582120000|2022-06-30 09:42:00|2742.21|2742.21|2741.93|2741.93|2742.28|2742.28|2741.93|2741.93|0
1656582130000|2022-06-30 09:42:10|2741.84|2741.84|2741.84|2741.84|2741.84|2741.84|2741.84|2741.84|0
1656582150000|2022-06-30 09:42:30|2741.64|2741.64|2741.64|2741.64|2741.64|2741.64|2741.64|2741.64|0
1656582180000|2022-06-30 09:43:00|2741.26|2741.26|2741.17|2741.17|2741.26|2741.26|2741.17|2741.17|0
1656582190000|2022-06-30 09:43:10|2740.95|2740.95|2740.95|2740.95|2740.95|2740.95|2740.95|2740.95|0
1656582210000|2022-06-30 09:43:30|2740.84|2740.84|2740.7|2740.7|2740.96|2740.96|2740.63|2740.63|0
1656582240000|2022-06-30 09:44:00|2740.83|2740.83|2740.87|2740.87|2740.87|2740.87|2740.8|2740.8|0
1656582260000|2022-06-30 09:44:20|2740.88|2740.88|2741.11|2741.11|2741.13|2741.13|2740.88|2740.88|0
1656582280000|2022-06-30 09:44:40|2741.18|2741.18|2741.18|2741.18|2741.18|2741.18|2741.18|2741.18|0
1656582290000|2022-06-30 09:44:50|2741.47|2741.47|2741.47|2741.47|2741.47|2741.47|2741.47|2741.47|0
1656582300000|2022-06-30 09:45:00|2741.57|2741.57|2741.55|2741.55|2741.57|2741.57|2741.55|2741.55|0
1656582320000|2022-06-30 09:45:20|2741.42|2741.42|2741.48|2741.48|2741.48|2741.48|2741.35|2741.35|0
1656582340000|2022-06-30 09:45:40|2741.62|2741.62|2741.62|2741.62|2741.62|2741.62|2741.62|2741.62|0
1656582350000|2022-06-30 09:45:50|2741.75|2741.75|2741.63|2741.63|2741.75|2741.75|2741.63|2741.63|0
1656582360000|2022-06-30 09:46:00|2741.76|2741.76|2741.76|2741.76|2741.76|2741.76|2741.76|2741.76|0
1656582380000|2022-06-30 09:46:20|2741.69|2741.69|2741.69|2741.69|2741.69|2741.69|2741.69|2741.69|0
1656582390000|2022-06-30 09:46:30|2741.64|2741.64|2741.5|2741.5|2741.64|2741.64|2741.47|2741.47|0
1656582420000|2022-06-30 09:47:00|2741.38|2741.38|2741.45|2741.45|2741.52|2741.52|2741.38|2741.38|0
1656582430000|2022-06-30 09:47:10|2741.54|2741.54|2741.54|2741.54|2741.54|2741.54|2741.41|2741.41|0
1656582440000|2022-06-30 09:47:20|2741.47|2741.47|2741.47|2741.47|2741.47|2741.47|2741.47|2741.47|0
1656582460000|2022-06-30 09:47:40|2741.35|2741.35|2740.95|2740.95|2741.35|2741.35|2740.95|2740.95|0
1656582470000|2022-06-30 09:47:50|2740.85|2740.85|2740.64|2740.64|2740.85|2740.85|2740.64|2740.64|0
1656582480000|2022-06-30 09:48:00|2740.57|2740.57|2740.16|2740.16|2740.57|2740.57|2740.16|2740.16|0
1656582490000|2022-06-30 09:48:10|2740.02|2740.02|2739.97|2739.97|2740.02|2740.02|2739.97|2739.97|0
1656582500000|2022-06-30 09:48:20|2739.85|2739.85|2739.32|2739.32|2739.85|2739.85|2739.32|2739.32|0
1656582510000|2022-06-30 09:48:30|2739.22|2739.22|2739.22|2739.22|2739.22|2739.22|2739.22|2739.22|0
1656582520000|2022-06-30 09:48:40|2739.34|2739.34|2739.34|2739.34|2739.34|2739.34|2739.34|2739.34|0
1656582540000|2022-06-30 09:49:00|2739.26|2739.26|2738.49|2738.49|2739.26|2739.26|2738.36|2738.36|0
1656582550000|2022-06-30 09:49:10|2738.54|2738.54|2738.54|2738.54|2738.54|2738.54|2738.41|2738.41|0
1656582560000|2022-06-30 09:49:20|2738.29|2738.29|2738.29|2738.29|2738.29|2738.29|2738.29|2738.29|0
1656582570000|2022-06-30 09:49:30|2738.33|2738.33|2738.88|2738.88|2738.88|2738.88|2738.33|2738.33|0
1656582580000|2022-06-30 09:49:40|2738.76|2738.76|2738.76|2738.76|2738.76|2738.76|2738.76|2738.76|0
1656582590000|2022-06-30 09:49:50|2738.83|2738.83|2738.93|2738.93|2738.93|2738.93|2738.83|2738.83|0
1656582600000|2022-06-30 09:50:00|2738.68|2738.68|2738.93|2738.93|2738.93|2738.93|2738.68|2738.68|0
1656582610000|2022-06-30 09:50:10|2738.56|2738.56|2738.43|2738.43|2738.56|2738.56|2738.43|2738.43|0
1656582620000|2022-06-30 09:50:20|2738.31|2738.31|2738.09|2738.09|2738.31|2738.31|2738.09|2738.09|0
1656582630000|2022-06-30 09:50:30|2737.99|2737.99|2737.48|2737.48|2737.99|2737.99|2737.48|2737.48|0
1656582640000|2022-06-30 09:50:40|2737.52|2737.52|2737.59|2737.59|2737.59|2737.59|2737.52|2737.52|0
1656582690000|2022-06-30 09:51:30|2737.53|2737.53|2738.3|2738.3|2738.3|2738.3|2737.53|2737.53|0
1656582700000|2022-06-30 09:51:40|2738.43|2738.43|2738.57|2738.57|2738.57|2738.57|2738.43|2738.43|0
1656582730000|2022-06-30 09:52:10|2738.52|2738.52|2738.52|2738.52|2738.52|2738.52|2738.52|2738.52|0
1656582740000|2022-06-30 09:52:20|2738.39|2738.39|2738.44|2738.44|2738.44|2738.44|2738.39|2738.39|0
1656582760000|2022-06-30 09:52:40|2738.49|2738.49|2738.49|2738.49|2738.49|2738.49|2738.49|2738.49|0
1656582770000|2022-06-30 09:52:50|2738.61|2738.61|2738.61|2738.61|2738.61|2738.61|2738.61|2738.61|0
1656582800000|2022-06-30 09:53:20|2738.49|2738.49|2738.49|2738.49|2738.49|2738.49|2738.49|2738.49|0
1656582820000|2022-06-30 09:53:40|2738.52|2738.52|2738.63|2738.63|2738.63|2738.63|2738.52|2738.52|0
1656582830000|2022-06-30 09:53:50|2738.75|2738.75|2738.75|2738.75|2738.75|2738.75|2738.75|2738.75|0
1656582860000|2022-06-30 09:54:20|2738.54|2738.54|2738.73|2738.73|2738.73|2738.73|2738.54|2738.54|0
1656582870000|2022-06-30 09:54:30|2738.95|2738.95|2738.9|2738.9|2739.04|2739.04|2738.7|2738.7|0
1656582880000|2022-06-30 09:54:40|2739.22|2739.22|2739.22|2739.22|2739.22|2739.22|2739.22|2739.22|0
1656582890000|2022-06-30 09:54:50|2739.09|2739.09|2739.16|2739.16|2739.16|2739.16|2739.06|2739.06|0
1656582900000|2022-06-30 09:55:00|2738.79|2738.79|2738.79|2738.79|2738.79|2738.79|2738.79|2738.79|0
1656582910000|2022-06-30 09:55:10|2738.91|2738.91|2738.91|2738.91|2738.91|2738.91|2738.91|2738.91|0
1656582920000|2022-06-30 09:55:20|2739.04|2739.04|2739.61|2739.61|2739.61|2739.61|2739.04|2739.04|0
1656582930000|2022-06-30 09:55:30|2739.73|2739.73|2739.73|2739.73|2739.73|2739.73|2739.73|2739.73|0
1656582950000|2022-06-30 09:55:50|2739.64|2739.64|2739.64|2739.64|2739.64|2739.64|2739.64|2739.64|0
1656582970000|2022-06-30 09:56:10|2739.62|2739.62|2739.96|2739.96|2739.96|2739.96|2739.37|2739.37|0
1656582990000|2022-06-30 09:56:30|2739.83|2739.83|2740.12|2740.12|2740.12|2740.12|2739.83|2739.83|0
1656583000000|2022-06-30 09:56:40|2740.25|2740.25|2740.21|2740.21|2740.25|2740.25|2740.21|2740.21|0
1656583010000|2022-06-30 09:56:50|2739.96|2739.96|2740.09|2740.09|2740.09|2740.09|2739.84|2739.84|0
1656583020000|2022-06-30 09:57:00|2740.34|2740.34|2740.59|2740.59|2740.59|2740.59|2740.34|2740.34|0
1656583030000|2022-06-30 09:57:10|2740.46|2740.46|2740.34|2740.34|2740.46|2740.46|2740.34|2740.34|0
1656583040000|2022-06-30 09:57:20|2740.27|2740.27|2740.52|2740.52|2740.52|2740.52|2740.27|2740.27|0
1656583050000|2022-06-30 09:57:30|2740.66|2740.66|2740.66|2740.66|2740.66|2740.66|2740.66|2740.66|0
1656583060000|2022-06-30 09:57:40|2740.89|2740.89|2740.59|2740.59|2740.89|2740.89|2740.59|2740.59|0
1656583080000|2022-06-30 09:58:00|2741.34|2741.34|2741.1|2741.1|2741.47|2741.47|2741.1|2741.1|0
1656583100000|2022-06-30 09:58:20|2740.85|2740.85|2740.85|2740.85|2740.85|2740.85|2740.85|2740.85|0
1656583110000|2022-06-30 09:58:30|2741.1|2741.1|2741.17|2741.17|2741.17|2741.17|2741.1|2741.1|0
1656583120000|2022-06-30 09:58:40|2741.05|2741.05|2741.05|2741.05|2741.05|2741.05|2741.05|2741.05|0
1656583140000|2022-06-30 09:59:00|2741.42|2741.42|2741.55|2741.55|2741.62|2741.62|2741.42|2741.42|0
1656583150000|2022-06-30 09:59:10|2741.61|2741.61|2741.61|2741.61|2741.61|2741.61|2741.61|2741.61|0
1656583160000|2022-06-30 09:59:20|2741.73|2741.73|2741.48|2741.48|2741.73|2741.73|2741.48|2741.48|0
1656583170000|2022-06-30 09:59:30|2741.54|2741.54|2741.67|2741.67|2741.67|2741.67|2741.54|2741.54|0
1656583180000|2022-06-30 09:59:40|2741.91|2741.91|2741.77|2741.77|2741.91|2741.91|2741.67|2741.67|0
1656583190000|2022-06-30 09:59:50|2741.68|2741.68|2741.85|2741.85|2741.85|2741.85|2741.65|2741.65|0
1656583200000|2022-06-30 10:00:00|2741.8|2741.8|2741.21|2741.21|2741.8|2741.8|2740.78|2740.78|0
1656583210000|2022-06-30 10:00:10|2740.95|2740.95|2740.95|2740.95|2740.95|2740.95|2740.95|2740.95|0
1656583220000|2022-06-30 10:00:20|2740.88|2740.88|2741.13|2741.13|2741.13|2741.13|2740.88|2740.88|0
1656583260000|2022-06-30 10:01:00|2741.06|2741.06|2741.06|2741.06|2741.06|2741.06|2741.06|2741.06|0
1656583270000|2022-06-30 10:01:10|2740.92|2740.92|2740.92|2740.92|2740.92|2740.92|2740.92|2740.92|0
1656583280000|2022-06-30 10:01:20|2740.67|2740.67|2740.67|2740.67|2740.67|2740.67|2740.67|2740.67|0
1656583300000|2022-06-30 10:01:40|2740.89|2740.89|2740.89|2740.89|2740.89|2740.89|2740.89|2740.89|0
1656583310000|2022-06-30 10:01:50|2740.47|2740.47|2740.47|2740.47|2740.47|2740.47|2740.47|2740.47|0
1656583330000|2022-06-30 10:02:10|2740.62|2740.62|2740.81|2740.81|2740.81|2740.81|2740.62|2740.62|0
1656583340000|2022-06-30 10:02:20|2740.73|2740.73|2740.6|2740.6|2740.73|2740.73|2740.6|2740.6|0
1656583350000|2022-06-30 10:02:30|2740.48|2740.48|2740.48|2740.48|2740.48|2740.48|2740.48|2740.48|0
1656583360000|2022-06-30 10:02:40|2740.58|2740.58|2740.33|2740.33|2740.58|2740.58|2740.33|2740.33|0
1656583380000|2022-06-30 10:03:00|2740.27|2740.27|2740.2|2740.2|2740.27|2740.27|2740.2|2740.2|0
1656583390000|2022-06-30 10:03:10|2740.28|2740.28|2740.28|2740.28|2740.28|2740.28|2740.28|2740.28|0
1656583400000|2022-06-30 10:03:20|2740.19|2740.19|2739.66|2739.66|2740.19|2740.19|2739.66|2739.66|0
1656583410000|2022-06-30 10:03:30|2739.56|2739.56|2739.56|2739.56|2739.56|2739.56|2739.56|2739.56|0
1656583450000|2022-06-30 10:04:10|2739.72|2739.72|2739.72|2739.72|2739.72|2739.72|2739.72|2739.72|0
1656583480000|2022-06-30 10:04:40|2739.65|2739.65|2739.48|2739.48|2739.72|2739.72|2739.48|2739.48|0
1656583500000|2022-06-30 10:05:00|2739.31|2739.31|2739.06|2739.06|2739.31|2739.31|2739.06|2739.06|0
1656583510000|2022-06-30 10:05:10|2738.98|2738.98|2738.98|2738.98|2738.98|2738.98|2738.98|2738.98|0
1656583520000|2022-06-30 10:05:20|2738.87|2738.87|2738.35|2738.35|2738.87|2738.87|2738.35|2738.35|0
1656583530000|2022-06-30 10:05:30|2738.28|2738.28|2738.15|2738.15|2738.28|2738.28|2738.15|2738.15|0
1656583560000|2022-06-30 10:06:00|2738.11|2738.11|2738.11|2738.11|2738.11|2738.11|2738.11|2738.11|0
1656583570000|2022-06-30 10:06:10|2738.33|2738.33|2738.42|2738.42|2738.42|2738.42|2738.33|2738.33|0
1656583580000|2022-06-30 10:06:20|2738.48|2738.48|2738.48|2738.48|2738.48|2738.48|2738.48|2738.48|0
1656583600000|2022-06-30 10:06:40|2738.33|2738.33|2738.25|2738.25|2738.5|2738.5|2738.25|2738.25|0
1656583610000|2022-06-30 10:06:50|2738.28|2738.28|2738.28|2738.28|2738.28|2738.28|2738.28|2738.28|0
1656583620000|2022-06-30 10:07:00|2738.2|2738.2|2738.15|2738.15|2738.2|2738.2|2738.15|2738.15|0
1656583630000|2022-06-30 10:07:10|2738.02|2738.02|2738.02|2738.02|2738.02|2738.02|2738.02|2738.02|0
1656583640000|2022-06-30 10:07:20|2737.92|2737.92|2737.55|2737.55|2737.92|2737.92|2737.55|2737.55|0
1656583650000|2022-06-30 10:07:30|2737.34|2737.34|2737.34|2737.34|2737.34|2737.34|2737.34|2737.34|0
1656583670000|2022-06-30 10:07:50|2737.26|2737.26|2737.02|2737.02|2737.26|2737.26|2737.02|2737.02|0
1656583680000|2022-06-30 10:08:00|2736.97|2736.97|2736.97|2736.97|2736.97|2736.97|2736.97|2736.97|0
1656583700000|2022-06-30 10:08:20|2736.82|2736.82|2736.82|2736.82|2736.82|2736.82|2736.82|2736.82|0
1656583710000|2022-06-30 10:08:30|2736.88|2736.88|2736.88|2736.88|2736.88|2736.88|2736.88|2736.88|0
1656583720000|2022-06-30 10:08:40|2736.79|2736.79|2736.79|2736.79|2736.79|2736.79|2736.79|2736.79|0
1656583730000|2022-06-30 10:08:50|2736.68|2736.68|2736.68|2736.68|2736.68|2736.68|2736.68|2736.68|0
1656583780000|2022-06-30 10:09:40|2736.89|2736.89|2736.99|2736.99|2736.99|2736.99|2736.89|2736.89|0
1656583790000|2022-06-30 10:09:50|2736.84|2736.84|2736.84|2736.84|2736.84|2736.84|2736.84|2736.84|0
1656583820000|2022-06-30 10:10:20|2736.59|2736.59|2736.59|2736.59|2736.59|2736.59|2736.59|2736.59|0
1656583830000|2022-06-30 10:10:30|2736.49|2736.49|2736.4|2736.4|2736.49|2736.49|2736.4|2736.4|0
1656583840000|2022-06-30 10:10:40|2736.47|2736.47|2736.62|2736.62|2736.62|2736.62|2736.47|2736.47|0
1656583870000|2022-06-30 10:11:10|2736.5|2736.5|2736.7|2736.7|2736.7|2736.7|2736.45|2736.45|0
1656583890000|2022-06-30 10:11:30|2736.79|2736.79|2736.71|2736.71|2736.79|2736.79|2736.71|2736.71|0
1656583900000|2022-06-30 10:11:40|2736.46|2736.46|2736.51|2736.51|2736.51|2736.51|2736.46|2736.46|0
1656583910000|2022-06-30 10:11:50|2736.64|2736.64|2736.5|2736.5|2736.64|2736.64|2736.5|2736.5|0
1656583920000|2022-06-30 10:12:00|2736.52|2736.52|2736.5|2736.5|2736.57|2736.57|2736.5|2736.5|0
1656583930000|2022-06-30 10:12:10|2736.39|2736.39|2736.39|2736.39|2736.39|2736.39|2736.39|2736.39|0
1656583940000|2022-06-30 10:12:20|2736.4|2736.4|2736.4|2736.4|2736.4|2736.4|2736.4|2736.4|0
1656583950000|2022-06-30 10:12:30|2736.53|2736.53|2736.77|2736.77|2736.77|2736.77|2736.53|2736.53|0
1656583960000|2022-06-30 10:12:40|2736.85|2736.85|2736.85|2736.85|2736.85|2736.85|2736.85|2736.85|0
1656583970000|2022-06-30 10:12:50|2737.04|2737.04|2737.04|2737.04|2737.04|2737.04|2737.04|2737.04|0
1656583980000|2022-06-30 10:13:00|2736.94|2736.94|2736.99|2736.99|2736.99|2736.99|2736.94|2736.94|0
1656584000000|2022-06-30 10:13:20|2736.91|2736.91|2735.11|2735.11|2736.91|2736.91|2735.11|2735.11|0
1656584010000|2022-06-30 10:13:30|2734.99|2734.99|2734.74|2734.74|2734.99|2734.99|2734.74|2734.74|0
1656584030000|2022-06-30 10:13:50|2734.67|2734.67|2734.59|2734.59|2734.67|2734.67|2734.59|2734.59|0
1656584040000|2022-06-30 10:14:00|2734.22|2734.22|2734.09|2734.09|2734.22|2734.22|2734.04|2734.04|0
1656584050000|2022-06-30 10:14:10|2734.1|2734.1|2734.34|2734.34|2734.35|2734.35|2734.1|2734.1|0
1656584060000|2022-06-30 10:14:20|2734.26|2734.26|2734.45|2734.45|2734.46|2734.46|2734.26|2734.26|0
1656584070000|2022-06-30 10:14:30|2734.52|2734.52|2734.46|2734.46|2734.61|2734.61|2734.24|2734.24|0
1656584080000|2022-06-30 10:14:40|2734.42|2734.42|2734.79|2734.79|2734.79|2734.79|2734.42|2734.42|0
1656584090000|2022-06-30 10:14:50|2734.68|2734.68|2734.87|2734.87|2734.87|2734.87|2734.68|2734.68|0
1656584110000|2022-06-30 10:15:10|2735.37|2735.37|2735.44|2735.44|2735.44|2735.44|2735.37|2735.37|0
1656584120000|2022-06-30 10:15:20|2735.54|2735.54|2735.54|2735.54|2735.54|2735.54|2735.54|2735.54|0
1656584130000|2022-06-30 10:15:30|2735.66|2735.66|2735.66|2735.66|2735.66|2735.66|2735.66|2735.66|0
1656584140000|2022-06-30 10:15:40|2735.88|2735.88|2736.01|2736.01|2736.26|2736.26|2735.88|2735.88|0
1656584150000|2022-06-30 10:15:50|2736.15|2736.15|2736.15|2736.15|2736.15|2736.15|2736.15|2736.15|0
1656584160000|2022-06-30 10:16:00|2736.35|2736.35|2736.72|2736.72|2736.72|2736.72|2736.35|2736.35|0
1656584230000|2022-06-30 10:17:10|2736.65|2736.65|2736.65|2736.65|2736.65|2736.65|2736.65|2736.65|0
1656584240000|2022-06-30 10:17:20|2736.54|2736.54|2736.54|2736.54|2736.54|2736.54|2736.54|2736.54|0
1656584250000|2022-06-30 10:17:30|2736.3|2736.3|2736.3|2736.3|2736.3|2736.3|2736.3|2736.3|0
1656584260000|2022-06-30 10:17:40|2736.43|2736.43|2736.3|2736.3|2736.43|2736.43|2736.3|2736.3|0
1656584280000|2022-06-30 10:18:00|2736.37|2736.37|2736.37|2736.37|2736.37|2736.37|2736.37|2736.37|0
1656584290000|2022-06-30 10:18:10|2736.24|2736.24|2736.15|2736.15|2736.24|2736.24|2736.15|2736.15|0
1656584310000|2022-06-30 10:18:30|2735.97|2735.97|2736.63|2736.63|2736.63|2736.63|2735.97|2735.97|0
1656584330000|2022-06-30 10:18:50|2736.84|2736.84|2736.69|2736.69|2736.94|2736.94|2736.69|2736.69|0
1656584340000|2022-06-30 10:19:00|2736.56|2736.56|2736.56|2736.56|2736.56|2736.56|2736.56|2736.56|0
1656584350000|2022-06-30 10:19:10|2736.31|2736.31|2736.31|2736.31|2736.31|2736.31|2736.31|2736.31|0
1656584370000|2022-06-30 10:19:30|2736.44|2736.44|2736.69|2736.69|2736.69|2736.69|2736.44|2736.44|0
1656584390000|2022-06-30 10:19:50|2736.44|2736.44|2736.44|2736.44|2736.44|2736.44|2736.44|2736.44|0
1656584400000|2022-06-30 10:20:00|2736.31|2736.31|2736.23|2736.23|2736.35|2736.35|2736.23|2736.23|0
1656584410000|2022-06-30 10:20:10|2736.35|2736.35|2736.23|2736.23|2736.35|2736.35|2736.23|2736.23|0
1656584420000|2022-06-30 10:20:20|2735.98|2735.98|2735.98|2735.98|2735.98|2735.98|2735.98|2735.98|0
1656584430000|2022-06-30 10:20:30|2736.48|2736.48|2736.58|2736.58|2736.58|2736.58|2736.48|2736.48|0
1656584440000|2022-06-30 10:20:40|2736.51|2736.51|2736.6|2736.6|2736.6|2736.6|2736.51|2736.51|0
1656584460000|2022-06-30 10:21:00|2736.73|2736.73|2737.8|2737.8|2737.8|2737.8|2736.73|2736.73|0
1656584470000|2022-06-30 10:21:10|2737.84|2737.84|2737.84|2737.84|2737.84|2737.84|2737.84|2737.84|0
1656584480000|2022-06-30 10:21:20|2737.93|2737.93|2737.93|2737.93|2737.93|2737.93|2737.93|2737.93|0
1656584490000|2022-06-30 10:21:30|2738.68|2738.68|2738.55|2738.55|2738.68|2738.68|2738.55|2738.55|0
1656584510000|2022-06-30 10:21:50|2739.3|2739.3|2740.46|2740.46|2740.46|2740.46|2739.3|2739.3|0
1656584530000|2022-06-30 10:22:10|2740.32|2740.32|2740.42|2740.42|2740.42|2740.42|2740.32|2740.32|0
1656584560000|2022-06-30 10:22:40|2740.41|2740.41|2740.42|2740.42|2740.42|2740.42|2740.41|2740.41|0
1656584570000|2022-06-30 10:22:50|2740.49|2740.49|2740.42|2740.42|2740.49|2740.49|2740.42|2740.42|0
1656584580000|2022-06-30 10:23:00|2740.31|2740.31|2740.31|2740.31|2740.31|2740.31|2740.31|2740.31|0
1656584590000|2022-06-30 10:23:10|2740.37|2740.37|2740.37|2740.37|2740.37|2740.37|2740.37|2740.37|0
1656584610000|2022-06-30 10:23:30|2740.39|2740.39|2740.39|2740.39|2740.39|2740.39|2740.39|2740.39|0
1656584620000|2022-06-30 10:23:40|2740.27|2740.27|2740.27|2740.27|2740.27|2740.27|2740.27|2740.27|0
1656584630000|2022-06-30 10:23:50|2740.02|2740.02|2740.09|2740.09|2740.09|2740.09|2740.02|2740.02|0
1656584640000|2022-06-30 10:24:00|2740.15|2740.15|2740.29|2740.29|2740.29|2740.29|2740.15|2740.15|0
1656584650000|2022-06-30 10:24:10|2740.05|2740.05|2740.21|2740.21|2740.21|2740.21|2740.05|2740.05|0
1656584660000|2022-06-30 10:24:20|2740.22|2740.22|2740.2|2740.2|2740.24|2740.24|2740.2|2740.2|0
1656584670000|2022-06-30 10:24:30|2740.24|2740.24|2740.24|2740.24|2740.24|2740.24|2740.24|2740.24|0
1656584680000|2022-06-30 10:24:40|2740.25|2740.25|2740.25|2740.25|2740.25|2740.25|2740.25|2740.25|0
1656584690000|2022-06-30 10:24:50|2741.38|2741.38|2741.66|2741.66|2741.66|2741.66|2741.38|2741.38|0
1656584700000|2022-06-30 10:25:00|2741.74|2741.74|2741.89|2741.89|2741.89|2741.89|2741.74|2741.74|0
1656584710000|2022-06-30 10:25:10|2741.64|2741.64|2741.44|2741.44|2741.64|2741.64|2741.44|2741.44|0
1656584720000|2022-06-30 10:25:20|2741.38|2741.38|2741.38|2741.38|2741.38|2741.38|2741.38|2741.38|0
1656584730000|2022-06-30 10:25:30|2741.28|2741.28|2741.28|2741.28|2741.28|2741.28|2741.28|2741.28|0
1656584740000|2022-06-30 10:25:40|2741.03|2741.03|2741.3|2741.3|2741.3|2741.3|2741.03|2741.03|0
1656584750000|2022-06-30 10:25:50|2741.16|2741.16|2741.16|2741.16|2741.16|2741.16|2741.16|2741.16|0
1656584760000|2022-06-30 10:26:00|2741.22|2741.22|2741.22|2741.22|2741.22|2741.22|2741.22|2741.22|0
1656584800000|2022-06-30 10:26:40|2741.28|2741.28|2741.34|2741.34|2741.34|2741.34|2741.28|2741.28|0
1656584820000|2022-06-30 10:27:00|2741.39|2741.39|2741.39|2741.39|2741.39|2741.39|2741.39|2741.39|0
1656584850000|2022-06-30 10:27:30|2741.42|2741.42|2741.66|2741.66|2741.66|2741.66|2741.41|2741.41|0
1656584860000|2022-06-30 10:27:40|2742.04|2742.04|2742.04|2742.04|2742.04|2742.04|2742.04|2742.04|0
1656584870000|2022-06-30 10:27:50|2742.14|2742.14|2742.14|2742.14|2742.14|2742.14|2742.14|2742.14|0
1656584890000|2022-06-30 10:28:10|2742.15|2742.15|2742.15|2742.15|2742.15|2742.15|2742.15|2742.15|0
1656584900000|2022-06-30 10:28:20|2741.81|2741.81|2741.74|2741.74|2741.81|2741.81|2741.74|2741.74|0
1656584910000|2022-06-30 10:28:30|2741.86|2741.86|2741.86|2741.86|2741.86|2741.86|2741.86|2741.86|0
1656584930000|2022-06-30 10:28:50|2741.89|2741.89|2741.8|2741.8|2741.89|2741.89|2741.8|2741.8|0
1656584940000|2022-06-30 10:29:00|2741.94|2741.94|2741.64|2741.64|2741.94|2741.94|2741.47|2741.47|0
1656584960000|2022-06-30 10:29:20|2741.65|2741.65|2741.7|2741.7|2741.7|2741.7|2741.65|2741.65|0
1656584970000|2022-06-30 10:29:30|2741.78|2741.78|2741.71|2741.71|2741.78|2741.78|2741.66|2741.66|0
1656584980000|2022-06-30 10:29:40|2741.96|2741.96|2741.96|2741.96|2741.96|2741.96|2741.96|2741.96|0
1656584990000|2022-06-30 10:29:50|2742.03|2742.03|2742.03|2742.03|2742.03|2742.03|2742.03|2742.03|0
1656585000000|2022-06-30 10:30:00|2742.11|2742.11|2742.4|2742.4|2742.4|2742.4|2742.11|2742.11|0
1656585020000|2022-06-30 10:30:20|2742.49|2742.49|2742.49|2742.49|2742.49|2742.49|2742.49|2742.49|0
1656585030000|2022-06-30 10:30:30|2742.57|2742.57|2742.57|2742.57|2742.57|2742.57|2742.57|2742.57|0
1656585050000|2022-06-30 10:30:50|2742.72|2742.72|2742.72|2742.72|2742.72|2742.72|2742.72|2742.72|0
1656585060000|2022-06-30 10:31:00|2742.82|2742.82|2742.72|2742.72|2742.82|2742.82|2742.72|2742.72|0
1656585070000|2022-06-30 10:31:10|2742.77|2742.77|2742.62|2742.62|2742.77|2742.77|2742.62|2742.62|0
1656585080000|2022-06-30 10:31:20|2742.53|2742.53|2742.53|2742.53|2742.53|2742.53|2742.53|2742.53|0
1656585090000|2022-06-30 10:31:30|2742.91|2742.91|2742.91|2742.91|2742.91|2742.91|2742.91|2742.91|0
1656585140000|2022-06-30 10:32:20|2742.96|2742.96|2742.96|2742.96|2742.96|2742.96|2742.96|2742.96|0
1656585180000|2022-06-30 10:33:00|2742.79|2742.79|2742.79|2742.79|2742.79|2742.79|2742.79|2742.79|0
1656585220000|2022-06-30 10:33:40|2742.89|2742.89|2742.72|2742.72|2742.89|2742.89|2742.72|2742.72|0
1656585240000|2022-06-30 10:34:00|2742.89|2742.89|2742.89|2742.89|2742.89|2742.89|2742.89|2742.89|0
1656585260000|2022-06-30 10:34:20|2742.96|2742.96|2742.48|2742.48|2742.96|2742.96|2742.48|2742.48|0
1656585270000|2022-06-30 10:34:30|2742.36|2742.36|2742.36|2742.36|2742.36|2742.36|2742.36|2742.36|0
1656585280000|2022-06-30 10:34:40|2742.28|2742.28|2742.14|2742.14|2742.28|2742.28|2742.14|2742.14|0
1656585290000|2022-06-30 10:34:50|2742.01|2742.01|2741.61|2741.61|2742.01|2742.01|2741.61|2741.61|0
1656585300000|2022-06-30 10:35:00|2741.54|2741.54|2741.66|2741.66|2741.66|2741.66|2741.54|2741.54|0
1656585310000|2022-06-30 10:35:10|2741.62|2741.62|2740.66|2740.66|2741.62|2741.62|2740.66|2740.66|0
1656585320000|2022-06-30 10:35:20|2740.49|2740.49|2740.12|2740.12|2740.49|2740.49|2740.12|2740.12|0
1656585330000|2022-06-30 10:35:30|2739.86|2739.86|2739.81|2739.81|2739.86|2739.86|2739.81|2739.81|0
1656585360000|2022-06-30 10:36:00|2739.54|2739.54|2739.72|2739.72|2739.72|2739.72|2739.54|2739.54|0
1656585370000|2022-06-30 10:36:10|2739.61|2739.61|2739.18|2739.18|2739.61|2739.61|2739.18|2739.18|0
1656585390000|2022-06-30 10:36:30|2739.03|2739.03|2738.91|2738.91|2739.03|2739.03|2738.91|2738.91|0
1656585400000|2022-06-30 10:36:40|2738.78|2738.78|2738.91|2738.91|2738.91|2738.91|2738.78|2738.78|0
1656585410000|2022-06-30 10:36:50|2738.97|2738.97|2738.84|2738.84|2738.97|2738.97|2738.84|2738.84|0
1656585420000|2022-06-30 10:37:00|2738.95|2738.95|2738.62|2738.62|2738.95|2738.95|2738.62|2738.62|0
1656585430000|2022-06-30 10:37:10|2738.41|2738.41|2738.41|2738.41|2738.41|2738.41|2738.37|2738.37|0
1656585450000|2022-06-30 10:37:30|2738.49|2738.49|2738.41|2738.41|2738.49|2738.49|2738.41|2738.41|0
1656585480000|2022-06-30 10:38:00|2738.54|2738.54|2738.47|2738.47|2738.54|2738.54|2738.47|2738.47|0
1656585490000|2022-06-30 10:38:10|2738.38|2738.38|2738|2738|2738.38|2738.38|2737.91|2737.91|0
1656585520000|2022-06-30 10:38:40|2737.95|2737.95|2737.95|2737.95|2737.95|2737.95|2737.95|2737.95|0
1656585530000|2022-06-30 10:38:50|2738.25|2738.25|2738.32|2738.32|2738.32|2738.32|2738.25|2738.25|0
1656585540000|2022-06-30 10:39:00|2738.4|2738.4|2737.97|2737.97|2738.4|2738.4|2737.97|2737.97|0
1656585560000|2022-06-30 10:39:20|2738.05|2738.05|2737.75|2737.75|2738.05|2738.05|2737.75|2737.75|0
1656585570000|2022-06-30 10:39:30|2737.88|2737.88|2737.88|2737.88|2737.88|2737.88|2737.88|2737.88|0
1656585590000|2022-06-30 10:39:50|2737.84|2737.84|2737.8|2737.8|2737.84|2737.84|2737.8|2737.8|0
1656585600000|2022-06-30 10:40:00|2737.84|2737.84|2737.77|2737.77|2737.84|2737.84|2737.77|2737.77|0
1656585610000|2022-06-30 10:40:10|2737.84|2737.84|2737.76|2737.76|2737.84|2737.84|2737.76|2737.76|0
1656585620000|2022-06-30 10:40:20|2737.69|2737.69|2737.54|2737.54|2737.69|2737.69|2737.54|2737.54|0
1656585630000|2022-06-30 10:40:30|2737.46|2737.46|2737.46|2737.46|2737.46|2737.46|2737.46|2737.46|0
1656585660000|2022-06-30 10:41:00|2737.39|2737.39|2737.39|2737.39|2737.39|2737.39|2737.39|2737.39|0
1656585670000|2022-06-30 10:41:10|2737.26|2737.26|2737.26|2737.26|2737.26|2737.26|2737.26|2737.26|0
1656585690000|2022-06-30 10:41:30|2737.27|2737.27|2737.27|2737.27|2737.27|2737.27|2737.27|2737.27|0
1656585700000|2022-06-30 10:41:40|2737.32|2737.32|2737.2|2737.2|2737.32|2737.32|2737.2|2737.2|0
1656585710000|2022-06-30 10:41:50|2736.95|2736.95|2736.95|2736.95|2736.95|2736.95|2736.95|2736.95|0
1656585730000|2022-06-30 10:42:10|2736.85|2736.85|2736.97|2736.97|2736.97|2736.97|2736.85|2736.85|0
1656585740000|2022-06-30 10:42:20|2737.06|2737.06|2737.06|2737.06|2737.06|2737.06|2737.06|2737.06|0
1656585750000|2022-06-30 10:42:30|2736.99|2736.99|2737.28|2737.28|2737.28|2737.28|2736.75|2736.75|0
1656585760000|2022-06-30 10:42:40|2737.38|2737.38|2737.48|2737.48|2737.48|2737.48|2737.38|2737.38|0
1656585780000|2022-06-30 10:43:00|2737.54|2737.54|2737.93|2737.93|2737.93|2737.93|2737.54|2737.54|0
1656585790000|2022-06-30 10:43:10|2737.94|2737.94|2738.51|2738.51|2738.51|2738.51|2737.94|2737.94|0
1656585800000|2022-06-30 10:43:20|2738.69|2738.69|2738.69|2738.69|2738.69|2738.69|2738.69|2738.69|0
1656585820000|2022-06-30 10:43:40|2738.84|2738.84|2738.84|2738.84|2738.84|2738.84|2738.84|2738.84|0
1656585830000|2022-06-30 10:43:50|2738.79|2738.79|2738.79|2738.79|2738.79|2738.79|2738.79|2738.79|0
1656585840000|2022-06-30 10:44:00|2738.69|2738.69|2738.54|2738.54|2738.69|2738.69|2738.54|2738.54|0
1656585870000|2022-06-30 10:44:30|2738.6|2738.6|2738.6|2738.6|2738.6|2738.6|2738.6|2738.6|0
1656585890000|2022-06-30 10:44:50|2738.47|2738.47|2739.46|2739.46|2739.46|2739.46|2738.47|2738.47|0
1656585900000|2022-06-30 10:45:00|2739.42|2739.42|2739.53|2739.53|2739.61|2739.61|2739.42|2739.42|0
1656585910000|2022-06-30 10:45:10|2739.44|2739.44|2739.5|2739.5|2739.63|2739.63|2739.44|2739.44|0
1656585920000|2022-06-30 10:45:20|2738.84|2738.84|2738.79|2738.79|2738.84|2738.84|2738.74|2738.74|0
1656585930000|2022-06-30 10:45:30|2738.63|2738.63|2738.2|2738.2|2738.63|2738.63|2738.2|2738.2|0
1656585960000|2022-06-30 10:46:00|2738.13|2738.13|2738.13|2738.13|2738.13|2738.13|2738.13|2738.13|0
1656585970000|2022-06-30 10:46:10|2737.85|2737.85|2737.85|2737.85|2737.85|2737.85|2737.85|2737.85|0
1656585980000|2022-06-30 10:46:20|2737.91|2737.91|2737.49|2737.49|2737.97|2737.97|2737.49|2737.49|0
1656586000000|2022-06-30 10:46:40|2737.63|2737.63|2738.06|2738.06|2738.06|2738.06|2737.56|2737.56|0
1656586010000|2022-06-30 10:46:50|2738.14|2738.14|2738.31|2738.31|2738.31|2738.31|2738.14|2738.14|0
1656586020000|2022-06-30 10:47:00|2738.14|2738.14|2738.14|2738.14|2738.14|2738.14|2738.14|2738.14|0
1656586030000|2022-06-30 10:47:10|2738.06|2738.06|2738.06|2738.06|2738.06|2738.06|2738.06|2738.06|0
1656586040000|2022-06-30 10:47:20|2738.15|2738.15|2738.15|2738.15|2738.15|2738.15|2738.15|2738.15|0
1656586050000|2022-06-30 10:47:30|2738.21|2738.21|2738.21|2738.21|2738.21|2738.21|2738.21|2738.21|0
1656586060000|2022-06-30 10:47:40|2738.12|2738.12|2738.12|2738.12|2738.12|2738.12|2738.12|2738.12|0
1656586070000|2022-06-30 10:47:50|2738.15|2738.15|2738.15|2738.15|2738.15|2738.15|2738.15|2738.15|0
1656586110000|2022-06-30 10:48:30|2738.25|2738.25|2737.56|2737.56|2738.45|2738.45|2737.56|2737.56|0
1656586120000|2022-06-30 10:48:40|2737.41|2737.41|2737.01|2737.01|2737.41|2737.41|2736.91|2736.91|0
1656586140000|2022-06-30 10:49:00|2737.17|2737.17|2737.28|2737.28|2737.28|2737.28|2737.17|2737.17|0
1656586170000|2022-06-30 10:49:30|2737.3|2737.3|2737.3|2737.3|2737.3|2737.3|2737.3|2737.3|0
1656586180000|2022-06-30 10:49:40|2737.46|2737.46|2737.46|2737.46|2737.46|2737.46|2737.46|2737.46|0
1656586210000|2022-06-30 10:50:10|2737.65|2737.65|2737.56|2737.56|2737.65|2737.65|2737.56|2737.56|0
1656586230000|2022-06-30 10:50:30|2737.43|2737.43|2737.29|2737.29|2737.43|2737.43|2737.29|2737.29|0
1656586240000|2022-06-30 10:50:40|2737.24|2737.24|2737.38|2737.38|2737.38|2737.38|2737.24|2737.24|0
1656586250000|2022-06-30 10:50:50|2737.49|2737.49|2737.56|2737.56|2737.56|2737.56|2737.49|2737.49|0
1656586270000|2022-06-30 10:51:10|2737.63|2737.63|2737.63|2737.63|2737.63|2737.63|2737.63|2737.63|0
1656586340000|2022-06-30 10:52:20|2737.71|2737.71|2737.71|2737.71|2737.71|2737.71|2737.71|2737.71|0
1656586350000|2022-06-30 10:52:30|2737.78|2737.78|2737.73|2737.73|2737.78|2737.78|2737.73|2737.73|0
1656586370000|2022-06-30 10:52:50|2737.8|2737.8|2737.88|2737.88|2737.88|2737.88|2737.8|2737.8|0
1656586380000|2022-06-30 10:53:00|2738.75|2738.75|2738.75|2738.75|2738.75|2738.75|2738.75|2738.75|0
1656586390000|2022-06-30 10:53:10|2738.25|2738.25|2738.25|2738.25|2738.25|2738.25|2738.25|2738.25|0
1656586400000|2022-06-30 10:53:20|2738.29|2738.29|2738.29|2738.29|2738.29|2738.29|2738.29|2738.29|0
1656586410000|2022-06-30 10:53:30|2738.09|2738.09|2737.89|2737.89|2738.09|2738.09|2737.89|2737.89|0
1656586420000|2022-06-30 10:53:40|2737.64|2737.64|2737.64|2737.64|2737.64|2737.64|2737.64|2737.64|0
1656586490000|2022-06-30 10:54:50|2737.36|2737.36|2737.18|2737.18|2737.36|2737.36|2737.18|2737.18|0
1656586500000|2022-06-30 10:55:00|2737.23|2737.23|2737.1|2737.1|2737.29|2737.29|2737.1|2737.1|0
1656586530000|2022-06-30 10:55:30|2737.05|2737.05|2737.05|2737.05|2737.05|2737.05|2737.05|2737.05|0
1656586550000|2022-06-30 10:55:50|2737.14|2737.14|2737.14|2737.14|2737.14|2737.14|2737.14|2737.14|0
1656586560000|2022-06-30 10:56:00|2737.09|2737.09|2736.92|2736.92|2737.09|2737.09|2736.92|2736.92|0
1656586570000|2022-06-30 10:56:10|2736.81|2736.81|2736.6|2736.6|2736.81|2736.81|2736.6|2736.6|0
1656586610000|2022-06-30 10:56:50|2736.92|2736.92|2737.3|2737.3|2737.3|2737.3|2736.92|2736.92|0
1656586620000|2022-06-30 10:57:00|2736.92|2736.92|2736.92|2736.92|2736.92|2736.92|2736.92|2736.92|0
1656586640000|2022-06-30 10:57:20|2737.02|2737.02|2737.02|2737.02|2737.02|2737.02|2737.02|2737.02|0
1656586650000|2022-06-30 10:57:30|2737.05|2737.05|2736.83|2736.83|2737.05|2737.05|2736.83|2736.83|0
1656586670000|2022-06-30 10:57:50|2736.91|2736.91|2736.91|2736.91|2736.91|2736.91|2736.91|2736.91|0
1656586680000|2022-06-30 10:58:00|2736.76|2736.76|2736.76|2736.76|2736.76|2736.76|2736.76|2736.76|0
1656586690000|2022-06-30 10:58:10|2736.79|2736.79|2736.79|2736.79|2736.79|2736.79|2736.79|2736.79|0
1656586700000|2022-06-30 10:58:20|2736.89|2736.89|2736.89|2736.89|2736.89|2736.89|2736.89|2736.89|0
1656586710000|2022-06-30 10:58:30|2737.04|2737.04|2737.04|2737.04|2737.04|2737.04|2737.04|2737.04|0
1656586730000|2022-06-30 10:58:50|2736.95|2736.95|2736.95|2736.95|2736.95|2736.95|2736.95|2736.95|0
1656586740000|2022-06-30 10:59:00|2737.06|2737.06|2737|2737|2737.06|2737.06|2737|2737|0
1656586750000|2022-06-30 10:59:10|2737.06|2737.06|2736.63|2736.63|2737.06|2737.06|2736.56|2736.56|0
1656586760000|2022-06-30 10:59:20|2736.88|2736.88|2736.74|2736.74|2736.88|2736.88|2736.74|2736.74|0
1656586770000|2022-06-30 10:59:30|2736.72|2736.72|2736.79|2736.79|2736.79|2736.79|2736.72|2736.72|0
1656586790000|2022-06-30 10:59:50|2736.7|2736.7|2736.54|2736.54|2737|2737|2736.54|2736.54|0
1656586800000|2022-06-30 11:00:00|2736.65|2736.65|2737.22|2737.22|2737.22|2737.22|2736.65|2736.65|0
1656586820000|2022-06-30 11:00:20|2737.36|2737.36|2737.36|2737.36|2737.36|2737.36|2737.36|2737.36|0
1656586840000|2022-06-30 11:00:40|2737.3|2737.3|2737.74|2737.74|2737.74|2737.74|2737.3|2737.3|0
1656586850000|2022-06-30 11:00:50|2737.64|2737.64|2737.64|2737.64|2737.64|2737.64|2737.64|2737.64|0
1656586870000|2022-06-30 11:01:10|2737.58|2737.58|2737.65|2737.65|2737.65|2737.65|2737.58|2737.58|0
1656586890000|2022-06-30 11:01:30|2737.58|2737.58|2737.58|2737.58|2737.58|2737.58|2737.58|2737.58|0
1656586910000|2022-06-30 11:01:50|2737.42|2737.42|2737.42|2737.42|2737.42|2737.42|2737.42|2737.42|0
1656586920000|2022-06-30 11:02:00|2737.46|2737.46|2737.36|2737.36|2737.46|2737.46|2737.36|2737.36|0
1656586930000|2022-06-30 11:02:10|2736.86|2736.86|2736.61|2736.61|2736.86|2736.86|2736.61|2736.61|0
1656586940000|2022-06-30 11:02:20|2736.29|2736.29|2736.17|2736.17|2736.29|2736.29|2735.99|2735.99|0
1656586950000|2022-06-30 11:02:30|2736.23|2736.23|2736.18|2736.18|2736.29|2736.29|2736.18|2736.18|0
1656586960000|2022-06-30 11:02:40|2736.25|2736.25|2735.99|2735.99|2736.25|2736.25|2735.99|2735.99|0
1656586970000|2022-06-30 11:02:50|2736.36|2736.36|2736.42|2736.42|2736.42|2736.42|2736.33|2736.33|0
1656586980000|2022-06-30 11:03:00|2736.22|2736.22|2736.22|2736.22|2736.22|2736.22|2736.22|2736.22|0
1656586990000|2022-06-30 11:03:10|2736.19|2736.19|2736.19|2736.19|2736.19|2736.19|2736.19|2736.19|0
1656587000000|2022-06-30 11:03:20|2736.04|2736.04|2736.05|2736.05|2736.17|2736.17|2736.04|2736.04|0
1656587030000|2022-06-30 11:03:50|2735.95|2735.95|2735.89|2735.89|2735.95|2735.95|2735.89|2735.89|0
1656587040000|2022-06-30 11:04:00|2735.78|2735.78|2735.78|2735.78|2735.78|2735.78|2735.78|2735.78|0
1656587070000|2022-06-30 11:04:30|2735.52|2735.52|2736|2736|2736|2736|2735.37|2735.37|0
1656587100000|2022-06-30 11:05:00|2736.1|2736.1|2736.1|2736.1|2736.1|2736.1|2736.1|2736.1|0
1656587110000|2022-06-30 11:05:10|2736.04|2736.04|2736.04|2736.04|2736.04|2736.04|2736.04|2736.04|0
1656587120000|2022-06-30 11:05:20|2736.14|2736.14|2736.19|2736.19|2736.19|2736.19|2736.14|2736.14|0
1656587130000|2022-06-30 11:05:30|2736.03|2736.03|2736.57|2736.57|2736.57|2736.57|2736.02|2736.02|0
1656587150000|2022-06-30 11:05:50|2737.42|2737.42|2738.3|2738.3|2738.3|2738.3|2737.42|2737.42|0
1656587160000|2022-06-30 11:06:00|2738.47|2738.47|2738.53|2738.53|2738.69|2738.69|2738.36|2738.36|0
1656587170000|2022-06-30 11:06:10|2738.28|2738.28|2739.05|2739.05|2739.05|2739.05|2738.23|2738.23|0
1656587180000|2022-06-30 11:06:20|2739.21|2739.21|2739.21|2739.21|2739.33|2739.33|2739.05|2739.05|0
1656587190000|2022-06-30 11:06:30|2739.09|2739.09|2738.97|2738.97|2739.09|2739.09|2738.97|2738.97|0
1656587200000|2022-06-30 11:06:40|2739.12|2739.12|2739.05|2739.05|2739.12|2739.12|2739.05|2739.05|0
1656587210000|2022-06-30 11:06:50|2738.94|2738.94|2738.94|2738.94|2738.94|2738.94|2738.94|2738.94|0
1656587220000|2022-06-30 11:07:00|2738.81|2738.81|2738.74|2738.74|2738.81|2738.81|2738.74|2738.74|0
1656587230000|2022-06-30 11:07:10|2738.71|2738.71|2738.71|2738.71|2738.71|2738.71|2738.71|2738.71|0
1656587240000|2022-06-30 11:07:20|2738.63|2738.63|2738.63|2738.63|2738.63|2738.63|2738.63|2738.63|0
1656587250000|2022-06-30 11:07:30|2738.7|2738.7|2738.7|2738.7|2738.7|2738.7|2738.7|2738.7|0
1656587260000|2022-06-30 11:07:40|2738.46|2738.46|2738.49|2738.49|2738.49|2738.49|2738.46|2738.46|0
1656587270000|2022-06-30 11:07:50|2738.68|2738.68|2738.68|2738.68|2738.68|2738.68|2738.68|2738.68|0
1656587300000|2022-06-30 11:08:20|2738.59|2738.59|2738.68|2738.68|2738.68|2738.68|2738.59|2738.59|0
1656587310000|2022-06-30 11:08:30|2738.71|2738.71|2738.75|2738.75|2738.75|2738.75|2738.71|2738.71|0
1656587320000|2022-06-30 11:08:40|2738.79|2738.79|2738.79|2738.79|2738.79|2738.79|2738.79|2738.79|0
1656587330000|2022-06-30 11:08:50|2738.93|2738.93|2738.8|2738.8|2738.93|2738.93|2738.8|2738.8|0
1656587350000|2022-06-30 11:09:10|2738.73|2738.73|2738.65|2738.65|2738.73|2738.73|2738.65|2738.65|0
1656587380000|2022-06-30 11:09:40|2738.75|2738.75|2738.75|2738.75|2738.75|2738.75|2738.75|2738.75|0
1656587390000|2022-06-30 11:09:50|2739|2739|2739|2739|2739|2739|2739|2739|0
1656587400000|2022-06-30 11:10:00|2738.92|2738.92|2738.73|2738.73|2738.92|2738.92|2738.73|2738.73|0
1656587410000|2022-06-30 11:10:10|2738.69|2738.69|2738.34|2738.34|2738.69|2738.69|2738.27|2738.27|0
1656587420000|2022-06-30 11:10:20|2738.09|2738.09|2737.94|2737.94|2738.09|2738.09|2737.94|2737.94|0
1656587440000|2022-06-30 11:10:40|2737.9|2737.9|2737.65|2737.65|2737.9|2737.9|2737.65|2737.65|0
1656587450000|2022-06-30 11:10:50|2737.55|2737.55|2737.48|2737.48|2737.55|2737.55|2737.48|2737.48|0
1656587460000|2022-06-30 11:11:00|2737.33|2737.33|2737.16|2737.16|2737.33|2737.33|2737.16|2737.16|0
1656587480000|2022-06-30 11:11:20|2737.05|2737.05|2737.05|2737.05|2737.05|2737.05|2737.05|2737.05|0
1656587500000|2022-06-30 11:11:40|2736.92|2736.92|2737.05|2737.05|2737.05|2737.05|2736.92|2736.92|0
1656587520000|2022-06-30 11:12:00|2736.92|2736.92|2736.85|2736.85|2736.92|2736.92|2736.85|2736.85|0
1656587530000|2022-06-30 11:12:10|2736.91|2736.91|2736.89|2736.89|2736.91|2736.91|2736.89|2736.89|0
1656587540000|2022-06-30 11:12:20|2736.76|2736.76|2736.76|2736.76|2736.76|2736.76|2736.76|2736.76|0
1656587550000|2022-06-30 11:12:30|2736.8|2736.8|2736.8|2736.8|2736.8|2736.8|2736.8|2736.8|0
1656587560000|2022-06-30 11:12:40|2736.67|2736.67|2736.67|2736.67|2736.67|2736.67|2736.67|2736.67|0
1656587570000|2022-06-30 11:12:50|2736.68|2736.68|2736.74|2736.74|2736.74|2736.74|2736.68|2736.68|0
1656587580000|2022-06-30 11:13:00|2736.71|2736.71|2736.63|2736.63|2736.71|2736.71|2736.63|2736.63|0
1656587620000|2022-06-30 11:13:40|2736.54|2736.54|2736.28|2736.28|2736.62|2736.62|2736.28|2736.28|0
1656587640000|2022-06-30 11:14:00|2735.3|2735.3|2734.96|2734.96|2735.3|2735.3|2734.96|2734.96|0
1656587650000|2022-06-30 11:14:10|2735.2|2735.2|2735.2|2735.2|2735.2|2735.2|2735.2|2735.2|0
1656587660000|2022-06-30 11:14:20|2735.17|2735.17|2735.2|2735.2|2735.2|2735.2|2735.17|2735.17|0
1656587670000|2022-06-30 11:14:30|2735.09|2735.09|2735.09|2735.09|2735.09|2735.09|2735.09|2735.09|0
1656587680000|2022-06-30 11:14:40|2735.18|2735.18|2735.27|2735.27|2735.27|2735.27|2735.18|2735.18|0
1656587710000|2022-06-30 11:15:10|2735.52|2735.52|2735.2|2735.2|2735.52|2735.52|2735.2|2735.2|0
1656587760000|2022-06-30 11:16:00|2735.07|2735.07|2734.94|2734.94|2735.11|2735.11|2734.88|2734.88|0
1656587780000|2022-06-30 11:16:20|2734.95|2734.95|2734.97|2734.97|2734.97|2734.97|2734.86|2734.86|0
1656587790000|2022-06-30 11:16:30|2735.09|2735.09|2735.09|2735.09|2735.09|2735.09|2735.09|2735.09|0
1656587800000|2022-06-30 11:16:40|2735.05|2735.05|2735.05|2735.05|2735.05|2735.05|2735.05|2735.05|0
1656587810000|2022-06-30 11:16:50|2734.99|2734.99|2734.65|2734.65|2734.99|2734.99|2734.65|2734.65|0
1656587830000|2022-06-30 11:17:10|2734.53|2734.53|2734.43|2734.43|2734.65|2734.65|2734.43|2734.43|0
1656587840000|2022-06-30 11:17:20|2734.54|2734.54|2734.54|2734.54|2734.54|2734.54|2734.54|2734.54|0
1656587850000|2022-06-30 11:17:30|2734.29|2734.29|2734.04|2734.04|2734.29|2734.29|2734.04|2734.04|0
1656587870000|2022-06-30 11:17:50|2733.97|2733.97|2734.09|2734.09|2734.09|2734.09|2733.9|2733.9|0
1656587880000|2022-06-30 11:18:00|2733.95|2733.95|2733.57|2733.57|2733.95|2733.95|2733.57|2733.57|0
1656587900000|2022-06-30 11:18:20|2733.45|2733.45|2733.45|2733.45|2733.45|2733.45|2733.45|2733.45|0
1656587920000|2022-06-30 11:18:40|2733.7|2733.7|2733.75|2733.75|2733.82|2733.82|2733.7|2733.7|0
1656587940000|2022-06-30 11:19:00|2733.42|2733.42|2732.76|2732.76|2733.42|2733.42|2732.76|2732.76|0
1656587950000|2022-06-30 11:19:10|2732.66|2732.66|2732.61|2732.61|2732.66|2732.66|2732.61|2732.61|0
1656587980000|2022-06-30 11:19:40|2732.63|2732.63|2732.63|2732.63|2732.63|2732.63|2732.63|2732.63|0
1656587990000|2022-06-30 11:19:50|2732.64|2732.64|2732.64|2732.64|2732.64|2732.64|2732.64|2732.64|0
1656588000000|2022-06-30 11:20:00|2732.81|2732.81|2732.81|2732.81|2732.81|2732.81|2732.81|2732.81|0
1656588010000|2022-06-30 11:20:10|2732.56|2732.56|2731.56|2731.56|2732.56|2732.56|2731.56|2731.56|0
1656588020000|2022-06-30 11:20:20|2731.43|2731.43|2731.31|2731.31|2731.43|2731.43|2731.31|2731.31|0
1656588040000|2022-06-30 11:20:40|2731.81|2731.81|2731.81|2731.81|2731.81|2731.81|2731.81|2731.81|0
1656588050000|2022-06-30 11:20:50|2731.68|2731.68|2731.91|2731.91|2731.91|2731.91|2731.68|2731.68|0
1656588060000|2022-06-30 11:21:00|2731.83|2731.83|2731.74|2731.74|2731.83|2731.83|2731.74|2731.74|0
1656588080000|2022-06-30 11:21:20|2731.83|2731.83|2731.96|2731.96|2731.96|2731.96|2731.83|2731.83|0
1656588110000|2022-06-30 11:21:50|2732.03|2732.03|2732.03|2732.03|2732.03|2732.03|2732.03|2732.03|0
1656588120000|2022-06-30 11:22:00|2732.06|2732.06|2732.06|2732.06|2732.06|2732.06|2732.06|2732.06|0
1656588130000|2022-06-30 11:22:10|2732.03|2732.03|2732.03|2732.03|2732.03|2732.03|2732.03|2732.03|0
1656588150000|2022-06-30 11:22:30|2732.25|2732.25|2732.37|2732.37|2732.37|2732.37|2732.25|2732.25|0
1656588160000|2022-06-30 11:22:40|2732.12|2732.12|2732|2732|2732.12|2732.12|2732|2732|0
1656588170000|2022-06-30 11:22:50|2731.87|2731.87|2731.87|2731.87|2731.87|2731.87|2731.87|2731.87|0
1656588180000|2022-06-30 11:23:00|2732.12|2732.12|2730.81|2730.81|2732.12|2732.12|2730.81|2730.81|0
1656588190000|2022-06-30 11:23:10|2730.69|2730.69|2730.69|2730.69|2730.69|2730.69|2730.69|2730.69|0
1656588200000|2022-06-30 11:23:20|2730.74|2730.74|2730.74|2730.74|2730.74|2730.74|2730.74|2730.74|0
1656588230000|2022-06-30 11:23:50|2730.81|2730.81|2730.83|2730.83|2730.83|2730.83|2730.74|2730.74|0
1656588240000|2022-06-30 11:24:00|2730.7|2730.7|2730.7|2730.7|2730.7|2730.7|2730.7|2730.7|0
1656588250000|2022-06-30 11:24:10|2730.83|2730.83|2730.95|2730.95|2731.08|2731.08|2730.83|2730.83|0
1656588270000|2022-06-30 11:24:30|2731.12|2731.12|2731.12|2731.12|2731.12|2731.12|2731.12|2731.12|0
1656588300000|2022-06-30 11:25:00|2731.49|2731.49|2731.49|2731.49|2731.49|2731.49|2731.49|2731.49|0
1656588310000|2022-06-30 11:25:10|2731.74|2731.74|2731.91|2731.91|2731.91|2731.91|2731.74|2731.74|0
1656588320000|2022-06-30 11:25:20|2731.98|2731.98|2732.05|2732.05|2732.05|2732.05|2731.98|2731.98|0
1656588330000|2022-06-30 11:25:30|2732.27|2732.27|2732.27|2732.27|2732.27|2732.27|2732.27|2732.27|0
1656588340000|2022-06-30 11:25:40|2732.34|2732.34|2732.34|2732.34|2732.34|2732.34|2732.34|2732.34|0
1656588440000|2022-06-30 11:27:20|2732.59|2732.59|2732.59|2732.59|2732.59|2732.59|2732.59|2732.59|0
1656588450000|2022-06-30 11:27:30|2732.34|2732.34|2732.34|2732.34|2732.39|2732.39|2732.34|2732.34|0
1656588490000|2022-06-30 11:28:10|2732.22|2732.22|2732.47|2732.47|2732.47|2732.47|2732.22|2732.22|0
1656588500000|2022-06-30 11:28:20|2732.32|2732.32|2732.39|2732.39|2732.39|2732.39|2732.32|2732.32|0
1656588520000|2022-06-30 11:28:40|2732.36|2732.36|2732.36|2732.36|2732.36|2732.36|2732.36|2732.36|0
1656588530000|2022-06-30 11:28:50|2732.44|2732.44|2732.44|2732.44|2732.44|2732.44|2732.44|2732.44|0
1656588540000|2022-06-30 11:29:00|2732.57|2732.57|2732.82|2732.82|2732.82|2732.82|2732.57|2732.57|0
1656588590000|2022-06-30 11:29:50|2732.19|2732.19|2731.94|2731.94|2732.19|2732.19|2731.94|2731.94|0
1656588600000|2022-06-30 11:30:00|2731.85|2731.85|2731.65|2731.65|2731.85|2731.85|2731.65|2731.65|0
1656588610000|2022-06-30 11:30:10|2731.57|2731.57|2731.43|2731.43|2731.57|2731.57|2731.43|2731.43|0
1656588630000|2022-06-30 11:30:30|2731.68|2731.68|2731.93|2731.93|2731.93|2731.93|2731.68|2731.68|0
1656588650000|2022-06-30 11:30:50|2732.06|2732.06|2732.2|2732.2|2732.2|2732.2|2732.06|2732.06|0
1656588660000|2022-06-30 11:31:00|2732.08|2732.08|2731.71|2731.71|2732.08|2732.08|2731.71|2731.71|0
1656588680000|2022-06-30 11:31:20|2731.66|2731.66|2731.51|2731.51|2731.66|2731.66|2731.51|2731.51|0
1656588700000|2022-06-30 11:31:40|2731.58|2731.58|2731.69|2731.69|2731.69|2731.69|2731.58|2731.58|0
1656588720000|2022-06-30 11:32:00|2731.32|2731.32|2731.22|2731.22|2731.32|2731.32|2731.09|2731.09|0
1656588730000|2022-06-30 11:32:10|2731.17|2731.17|2731.17|2731.17|2731.17|2731.17|2731.17|2731.17|0
1656588740000|2022-06-30 11:32:20|2730.91|2730.91|2731.19|2731.19|2731.19|2731.19|2730.91|2730.91|0
1656588760000|2022-06-30 11:32:40|2730.97|2730.97|2730.86|2730.86|2730.97|2730.97|2730.86|2730.86|0
1656588770000|2022-06-30 11:32:50|2730.84|2730.84|2730.84|2730.84|2730.84|2730.84|2730.84|2730.84|0
1656588780000|2022-06-30 11:33:00|2730.92|2730.92|2730.92|2730.92|2730.92|2730.92|2730.92|2730.92|0
1656588800000|2022-06-30 11:33:20|2731.01|2731.01|2731.15|2731.15|2731.18|2731.18|2731.01|2731.01|0
1656588820000|2022-06-30 11:33:40|2731.23|2731.23|2731.23|2731.23|2731.23|2731.23|2731.23|2731.23|0
1656588840000|2022-06-30 11:34:00|2731.15|2731.15|2731.15|2731.15|2731.15|2731.15|2731.15|2731.15|0
1656588870000|2022-06-30 11:34:30|2731.04|2731.04|2731.04|2731.04|2731.04|2731.04|2731.04|2731.04|0
1656588880000|2022-06-30 11:34:40|2731.26|2731.26|2731.16|2731.16|2731.26|2731.26|2731.16|2731.16|0
1656588890000|2022-06-30 11:34:50|2731.05|2731.05|2730.72|2730.72|2731.05|2731.05|2730.72|2730.72|0
1656588900000|2022-06-30 11:35:00|2730.6|2730.6|2730.33|2730.33|2730.6|2730.6|2730.33|2730.33|0
1656588910000|2022-06-30 11:35:10|2730.28|2730.28|2730.52|2730.52|2730.52|2730.52|2730.28|2730.28|0
1656588920000|2022-06-30 11:35:20|2730.48|2730.48|2730.4|2730.4|2730.48|2730.48|2730.4|2730.4|0
1656588930000|2022-06-30 11:35:30|2730.3|2730.3|2730.37|2730.37|2730.37|2730.37|2730.3|2730.3|0
1656588950000|2022-06-30 11:35:50|2730.3|2730.3|2729.45|2729.45|2730.3|2730.3|2729.45|2729.45|0
1656588960000|2022-06-30 11:36:00|2729.33|2729.33|2729.04|2729.04|2729.33|2729.33|2729.04|2729.04|0
1656588970000|2022-06-30 11:36:10|2728.95|2728.95|2728.8|2728.8|2728.95|2728.95|2728.8|2728.8|0
1656588990000|2022-06-30 11:36:30|2728.7|2728.7|2728.7|2728.7|2728.7|2728.7|2728.7|2728.7|0
1656589010000|2022-06-30 11:36:50|2728.56|2728.56|2728.56|2728.56|2728.56|2728.56|2728.56|2728.56|0
1656589020000|2022-06-30 11:37:00|2728.51|2728.51|2728|2728|2728.51|2728.51|2727.96|2727.96|0
1656589030000|2022-06-30 11:37:10|2727.9|2727.9|2727.8|2727.8|2727.9|2727.9|2727.8|2727.8|0
1656589040000|2022-06-30 11:37:20|2726.81|2726.81|2726.81|2726.81|2726.81|2726.81|2726.81|2726.81|0
1656589050000|2022-06-30 11:37:30|2726.93|2726.93|2725.21|2725.21|2726.93|2726.93|2724.88|2724.88|0
1656589060000|2022-06-30 11:37:40|2725.14|2725.14|2724.42|2724.42|2725.21|2725.21|2724.42|2724.42|0
1656589070000|2022-06-30 11:37:50|2724.43|2724.43|2724.11|2724.11|2724.43|2724.43|2724.11|2724.11|0
1656589080000|2022-06-30 11:38:00|2724.22|2724.22|2724.15|2724.15|2724.29|2724.29|2724.07|2724.07|0
1656589090000|2022-06-30 11:38:10|2724.52|2724.52|2724.84|2724.84|2724.84|2724.84|2724.52|2724.52|0
1656589100000|2022-06-30 11:38:20|2724.78|2724.78|2724.78|2724.78|2724.78|2724.78|2724.78|2724.78|0
1656589110000|2022-06-30 11:38:30|2724.7|2724.7|2725.82|2725.82|2725.82|2725.82|2724.7|2724.7|0
1656589120000|2022-06-30 11:38:40|2725.77|2725.77|2725.77|2725.77|2725.77|2725.77|2725.77|2725.77|0
1656589130000|2022-06-30 11:38:50|2725.66|2725.66|2725.61|2725.61|2725.66|2725.66|2725.61|2725.61|0
1656589140000|2022-06-30 11:39:00|2725.56|2725.56|2725.56|2725.56|2725.56|2725.56|2725.56|2725.56|0
1656589170000|2022-06-30 11:39:30|2725.49|2725.49|2724.41|2724.41|2725.49|2725.49|2724.41|2724.41|0
1656589190000|2022-06-30 11:39:50|2724.27|2724.27|2724.27|2724.27|2724.27|2724.27|2724.27|2724.27|0
1656589200000|2022-06-30 11:40:00|2724.43|2724.43|2724.43|2724.43|2724.43|2724.43|2724.43|2724.43|0
1656589230000|2022-06-30 11:40:30|2724.53|2724.53|2725.26|2725.26|2725.26|2725.26|2724.53|2724.53|0
1656589240000|2022-06-30 11:40:40|2725.36|2725.36|2725.46|2725.46|2725.46|2725.46|2725.36|2725.36|0
1656589250000|2022-06-30 11:40:50|2725.71|2725.71|2725.71|2725.71|2725.71|2725.71|2725.71|2725.71|0
1656589270000|2022-06-30 11:41:10|2725.39|2725.39|2725.02|2725.02|2725.39|2725.39|2725.02|2725.02|0
1656589280000|2022-06-30 11:41:20|2725.14|2725.14|2725.01|2725.01|2725.17|2725.17|2725.01|2725.01|0
1656589290000|2022-06-30 11:41:30|2725.04|2725.04|2724.99|2724.99|2725.04|2725.04|2724.99|2724.99|0
1656589300000|2022-06-30 11:41:40|2725.13|2725.13|2725.13|2725.13|2725.13|2725.13|2725.13|2725.13|0
1656589310000|2022-06-30 11:41:50|2725.28|2725.28|2725.28|2725.28|2725.28|2725.28|2725.28|2725.28|0
1656589320000|2022-06-30 11:42:00|2725.21|2725.21|2725.74|2725.74|2725.74|2725.74|2725.21|2725.21|0
1656589330000|2022-06-30 11:42:10|2725.84|2725.84|2726.23|2726.23|2726.23|2726.23|2725.84|2725.84|0
1656589340000|2022-06-30 11:42:20|2725.99|2725.99|2725.63|2725.63|2726.11|2726.11|2725.63|2725.63|0
1656589350000|2022-06-30 11:42:30|2725.79|2725.79|2725.95|2725.95|2725.95|2725.95|2725.79|2725.79|0
1656589360000|2022-06-30 11:42:40|2725.82|2725.82|2725.23|2725.23|2725.82|2725.82|2725.23|2725.23|0
1656589370000|2022-06-30 11:42:50|2725.16|2725.16|2725.01|2725.01|2725.16|2725.16|2725.01|2725.01|0
1656589380000|2022-06-30 11:43:00|2724.94|2724.94|2725.01|2725.01|2725.01|2725.01|2724.94|2724.94|0
1656589390000|2022-06-30 11:43:10|2725.08|2725.08|2725.08|2725.08|2725.08|2725.08|2725.08|2725.08|0
1656589400000|2022-06-30 11:43:20|2725.04|2725.04|2725.25|2725.25|2725.25|2725.25|2725.04|2725.04|0
1656589410000|2022-06-30 11:43:30|2724.63|2724.63|2724.34|2724.34|2724.63|2724.63|2724.34|2724.34|0
1656589420000|2022-06-30 11:43:40|2724.11|2724.11|2724.11|2724.11|2724.11|2724.11|2724.11|2724.11|0
1656589440000|2022-06-30 11:44:00|2724.04|2724.04|2724.54|2724.54|2724.54|2724.54|2724.04|2724.04|0
1656589450000|2022-06-30 11:44:10|2724.66|2724.66|2724.66|2724.66|2724.66|2724.66|2724.66|2724.66|0
1656589460000|2022-06-30 11:44:20|2724.91|2724.91|2724.91|2724.91|2724.91|2724.91|2724.91|2724.91|0
1656589490000|2022-06-30 11:44:50|2724.84|2724.84|2724.81|2724.81|2724.84|2724.84|2724.81|2724.81|0
1656589500000|2022-06-30 11:45:00|2724.52|2724.52|2723.9|2723.9|2724.52|2724.52|2723.9|2723.9|0
1656589510000|2022-06-30 11:45:10|2723.83|2723.83|2724.34|2724.34|2724.34|2724.34|2723.83|2723.83|0
1656589520000|2022-06-30 11:45:20|2724.44|2724.44|2724.44|2724.44|2724.44|2724.44|2724.44|2724.44|0
1656589530000|2022-06-30 11:45:30|2724.19|2724.19|2724.19|2724.19|2724.19|2724.19|2724.19|2724.19|0
1656589560000|2022-06-30 11:46:00|2724.44|2724.44|2724.44|2724.44|2724.44|2724.44|2724.44|2724.44|0
1656589590000|2022-06-30 11:46:30|2724.69|2724.69|2724.79|2724.79|2724.79|2724.79|2724.69|2724.69|0
1656589610000|2022-06-30 11:46:50|2725.04|2725.04|2724.45|2724.45|2725.04|2725.04|2724.45|2724.45|0
1656589620000|2022-06-30 11:47:00|2724.83|2724.83|2724.45|2724.45|2724.83|2724.83|2724.45|2724.45|0
1656589630000|2022-06-30 11:47:10|2724.31|2724.31|2724.31|2724.31|2724.31|2724.31|2724.31|2724.31|0
1656589640000|2022-06-30 11:47:20|2724.19|2724.19|2724.19|2724.19|2724.19|2724.19|2724.19|2724.19|0
1656589650000|2022-06-30 11:47:30|2724.32|2724.32|2724.19|2724.19|2724.32|2724.32|2724.19|2724.19|0
1656589680000|2022-06-30 11:48:00|2724.07|2724.07|2723.94|2723.94|2724.07|2724.07|2723.88|2723.88|0
1656589700000|2022-06-30 11:48:20|2723.87|2723.87|2723.87|2723.87|2723.87|2723.87|2723.87|2723.87|0
1656589710000|2022-06-30 11:48:30|2723.77|2723.77|2723.77|2723.77|2723.77|2723.77|2723.77|2723.77|0
1656589720000|2022-06-30 11:48:40|2723.63|2723.63|2723.63|2723.63|2723.63|2723.63|2723.63|2723.63|0
1656589740000|2022-06-30 11:49:00|2723.11|2723.11|2723.16|2723.16|2723.23|2723.23|2723.11|2723.11|0
1656589750000|2022-06-30 11:49:10|2723.09|2723.09|2722.72|2722.72|2723.09|2723.09|2722.72|2722.72|0
1656589760000|2022-06-30 11:49:20|2722.94|2722.94|2722.71|2722.71|2722.94|2722.94|2722.62|2722.62|0
1656589780000|2022-06-30 11:49:40|2723.01|2723.01|2722.93|2722.93|2723.01|2723.01|2722.93|2722.93|0
1656589790000|2022-06-30 11:49:50|2723.15|2723.15|2723.15|2723.15|2723.15|2723.15|2723.15|2723.15|0
1656589800000|2022-06-30 11:50:00|2723.04|2723.04|2723.04|2723.04|2723.04|2723.04|2723.04|2723.04|0
1656589820000|2022-06-30 11:50:20|2723.15|2723.15|2723.15|2723.15|2723.15|2723.15|2723.15|2723.15|0
1656589850000|2022-06-30 11:50:50|2723.25|2723.25|2723.53|2723.53|2723.63|2723.63|2723.25|2723.25|0
1656589860000|2022-06-30 11:51:00|2723.43|2723.43|2723.28|2723.28|2723.53|2723.53|2723.28|2723.28|0
1656589870000|2022-06-30 11:51:10|2722.9|2722.9|2722.66|2722.66|2722.9|2722.9|2722.66|2722.66|0
1656589880000|2022-06-30 11:51:20|2722.68|2722.68|2722.68|2722.68|2722.68|2722.68|2722.68|2722.68|0
1656589890000|2022-06-30 11:51:30|2722.63|2722.63|2722.52|2722.52|2722.63|2722.63|2722.52|2722.52|0
1656589900000|2022-06-30 11:51:40|2722.59|2722.59|2722.59|2722.59|2722.59|2722.59|2722.59|2722.59|0
1656589920000|2022-06-30 11:52:00|2722.66|2722.66|2722.66|2722.66|2722.66|2722.66|2722.66|2722.66|0
1656589940000|2022-06-30 11:52:20|2722.58|2722.58|2722.19|2722.19|2722.58|2722.58|2722.19|2722.19|0
1656589950000|2022-06-30 11:52:30|2722.04|2722.04|2721.74|2721.74|2722.04|2722.04|2721.74|2721.74|0
1656589970000|2022-06-30 11:52:50|2721.83|2721.83|2721.83|2721.83|2721.88|2721.88|2721.63|2721.63|0
1656589980000|2022-06-30 11:53:00|2721.59|2721.59|2721.59|2721.59|2721.59|2721.59|2721.59|2721.59|0
1656589990000|2022-06-30 11:53:10|2721.39|2721.39|2721.39|2721.39|2721.39|2721.39|2721.39|2721.39|0
1656590010000|2022-06-30 11:53:30|2721.64|2721.64|2721.76|2721.76|2721.76|2721.76|2721.64|2721.64|0
1656590040000|2022-06-30 11:54:00|2721.64|2721.64|2721.63|2721.63|2721.71|2721.71|2721.63|2721.63|0
1656590050000|2022-06-30 11:54:10|2721.56|2721.56|2721.56|2721.56|2721.56|2721.56|2721.56|2721.56|0
1656590060000|2022-06-30 11:54:20|2721.46|2721.46|2721.46|2721.46|2721.46|2721.46|2721.46|2721.46|0
1656590090000|2022-06-30 11:54:50|2721.49|2721.49|2721.27|2721.27|2721.49|2721.49|2721.27|2721.27|0
1656590100000|2022-06-30 11:55:00|2721.49|2721.49|2721.77|2721.77|2721.77|2721.77|2721.49|2721.49|0
1656590110000|2022-06-30 11:55:10|2721.82|2721.82|2721.84|2721.84|2721.84|2721.84|2721.82|2721.82|0
1656590120000|2022-06-30 11:55:20|2721.89|2721.89|2721.89|2721.89|2721.89|2721.89|2721.89|2721.89|0
1656590130000|2022-06-30 11:55:30|2721.96|2721.96|2721.87|2721.87|2721.96|2721.96|2721.8|2721.8|0
1656590160000|2022-06-30 11:56:00|2721.97|2721.97|2722.07|2722.07|2722.07|2722.07|2721.97|2721.97|0
1656590190000|2022-06-30 11:56:30|2722.02|2722.02|2722.08|2722.08|2722.08|2722.08|2722.02|2722.02|0
1656590200000|2022-06-30 11:56:40|2722.21|2722.21|2722.21|2722.21|2722.21|2722.21|2722.21|2722.21|0
1656590210000|2022-06-30 11:56:50|2722.5|2722.5|2722.5|2722.5|2722.5|2722.5|2722.5|2722.5|0
1656590220000|2022-06-30 11:57:00|2722.55|2722.55|2722.55|2722.55|2722.55|2722.55|2722.55|2722.55|0
1656590250000|2022-06-30 11:57:30|2722.18|2722.18|2722.43|2722.43|2722.43|2722.43|2722.18|2722.18|0
1656590260000|2022-06-30 11:57:40|2722.55|2722.55|2722.68|2722.68|2722.68|2722.68|2722.55|2722.55|0
1656590280000|2022-06-30 11:58:00|2722.75|2722.75|2722.64|2722.64|2722.75|2722.75|2722.64|2722.64|0
1656590290000|2022-06-30 11:58:10|2722.5|2722.5|2722.5|2722.5|2722.5|2722.5|2722.5|2722.5|0
1656590300000|2022-06-30 11:58:20|2722.72|2722.72|2722.72|2722.72|2722.72|2722.72|2722.72|2722.72|0
1656590340000|2022-06-30 11:59:00|2722.57|2722.57|2722.86|2722.86|2722.91|2722.91|2722.57|2722.57|0
1656590350000|2022-06-30 11:59:10|2722.75|2722.75|2722.91|2722.91|2722.91|2722.91|2722.75|2722.75|0
1656590370000|2022-06-30 11:59:30|2722.92|2722.92|2722.42|2722.42|2722.92|2722.92|2722.42|2722.42|0
1656590390000|2022-06-30 11:59:50|2722.43|2722.43|2722.39|2722.39|2722.43|2722.43|2722.39|2722.39|0
1656590400000|2022-06-30 12:00:00|2722.43|2722.43|2722.32|2722.32|2722.63|2722.63|2722.32|2722.32|0
1656590410000|2022-06-30 12:00:10|2722.3|2722.3|2722.21|2722.21|2722.34|2722.34|2722.08|2722.08|0
1656590420000|2022-06-30 12:00:20|2722.36|2722.36|2722.43|2722.43|2722.43|2722.43|2722.36|2722.36|0
1656590480000|2022-06-30 12:01:20|2722.28|2722.28|2722.38|2722.38|2722.38|2722.38|2722.28|2722.28|0
1656590520000|2022-06-30 12:02:00|2722.53|2722.53|2722.81|2722.81|2722.85|2722.85|2722.53|2722.53|0
1656590540000|2022-06-30 12:02:20|2722.75|2722.75|2722.76|2722.76|2722.77|2722.77|2722.7|2722.7|0
1656590550000|2022-06-30 12:02:30|2722.64|2722.64|2722.64|2722.64|2722.64|2722.64|2722.64|2722.64|0
1656590560000|2022-06-30 12:02:40|2723.04|2723.04|2724.53|2724.53|2724.53|2724.53|2723.04|2723.04|0
1656590570000|2022-06-30 12:02:50|2724.56|2724.56|2724.63|2724.63|2724.75|2724.75|2724.56|2724.56|0
1656590580000|2022-06-30 12:03:00|2724.87|2724.87|2725.66|2725.66|2725.66|2725.66|2724.87|2724.87|0
1656590590000|2022-06-30 12:03:10|2725.73|2725.73|2725.73|2725.73|2725.73|2725.73|2725.73|2725.73|0
1656590600000|2022-06-30 12:03:20|2725.95|2725.95|2725.88|2725.88|2725.95|2725.95|2725.88|2725.88|0
1656590610000|2022-06-30 12:03:30|2725.92|2725.92|2725.92|2725.92|2725.92|2725.92|2725.92|2725.92|0
1656590620000|2022-06-30 12:03:40|2725.83|2725.83|2725.83|2725.83|2725.83|2725.83|2725.83|2725.83|0
1656590640000|2022-06-30 12:04:00|2725.81|2725.81|2725.81|2725.81|2725.81|2725.81|2725.81|2725.81|0
1656590650000|2022-06-30 12:04:10|2725.78|2725.78|2725.74|2725.74|2725.78|2725.78|2725.74|2725.74|0
1656590660000|2022-06-30 12:04:20|2725.61|2725.61|2725.73|2725.73|2725.73|2725.73|2725.61|2725.61|0
1656590670000|2022-06-30 12:04:30|2725.58|2725.58|2725.7|2725.7|2725.7|2725.7|2725.58|2725.58|0
1656590690000|2022-06-30 12:04:50|2725.85|2725.85|2725.94|2725.94|2725.94|2725.94|2725.85|2725.85|0
1656590700000|2022-06-30 12:05:00|2726.17|2726.17|2726.38|2726.38|2726.38|2726.38|2726.17|2726.17|0
1656590710000|2022-06-30 12:05:10|2726.46|2726.46|2726.46|2726.46|2726.46|2726.46|2726.46|2726.46|0
1656590720000|2022-06-30 12:05:20|2726.96|2726.96|2728.26|2728.26|2728.26|2728.26|2726.96|2726.96|0
1656590730000|2022-06-30 12:05:30|2728.35|2728.35|2728.23|2728.23|2728.35|2728.35|2728.23|2728.23|0
1656590740000|2022-06-30 12:05:40|2728.34|2728.34|2728.34|2728.34|2728.34|2728.34|2728.34|2728.34|0
1656590750000|2022-06-30 12:05:50|2728.21|2728.21|2728.17|2728.17|2728.21|2728.21|2728.17|2728.17|0
1656590770000|2022-06-30 12:06:10|2728.34|2728.34|2728.34|2728.34|2728.34|2728.34|2728.34|2728.34|0
1656590780000|2022-06-30 12:06:20|2728.28|2728.28|2728.25|2728.25|2728.28|2728.28|2728.25|2728.25|0
1656590800000|2022-06-30 12:06:40|2728.22|2728.22|2728.22|2728.22|2728.22|2728.22|2728.22|2728.22|0
1656590810000|2022-06-30 12:06:50|2727.99|2727.99|2726.87|2726.87|2727.99|2727.99|2726.87|2726.87|0
1656590820000|2022-06-30 12:07:00|2726.97|2726.97|2726.97|2726.97|2726.97|2726.97|2726.97|2726.97|0
1656590860000|2022-06-30 12:07:40|2726.92|2726.92|2726.85|2726.85|2726.92|2726.92|2726.85|2726.85|0
1656590940000|2022-06-30 12:09:00|2726.8|2726.8|2726.8|2726.8|2726.8|2726.8|2726.8|2726.8|0
1656590950000|2022-06-30 12:09:10|2726.73|2726.73|2726.38|2726.38|2726.73|2726.73|2726.38|2726.38|0
1656590960000|2022-06-30 12:09:20|2726.5|2726.5|2726.5|2726.5|2726.5|2726.5|2726.5|2726.5|0
1656590970000|2022-06-30 12:09:30|2726.44|2726.44|2726.33|2726.33|2726.44|2726.44|2726.33|2726.33|0
1656590980000|2022-06-30 12:09:40|2726.43|2726.43|2726.3|2726.3|2726.43|2726.43|2726.3|2726.3|0
1656591010000|2022-06-30 12:10:10|2726.18|2726.18|2726.22|2726.22|2726.22|2726.22|2726.18|2726.18|0
1656591020000|2022-06-30 12:10:20|2726.36|2726.36|2726.36|2726.36|2726.36|2726.36|2726.36|2726.36|0
1656591050000|2022-06-30 12:10:50|2726.48|2726.48|2726.48|2726.48|2726.48|2726.48|2726.48|2726.48|0
1656591070000|2022-06-30 12:11:10|2726.43|2726.43|2726.43|2726.43|2726.43|2726.43|2726.43|2726.43|0
1656591080000|2022-06-30 12:11:20|2726.56|2726.56|2726.49|2726.49|2726.56|2726.56|2726.49|2726.49|0
1656591090000|2022-06-30 12:11:30|2726.58|2726.58|2726.65|2726.65|2726.65|2726.65|2726.58|2726.58|0
1656591110000|2022-06-30 12:11:50|2726.6|2726.6|2726.49|2726.49|2726.6|2726.6|2726.49|2726.49|0
1656591120000|2022-06-30 12:12:00|2726.36|2726.36|2726.36|2726.36|2726.36|2726.36|2726.36|2726.36|0
1656591220000|2022-06-30 12:13:40|2726.49|2726.49|2726.49|2726.49|2726.49|2726.49|2726.49|2726.49|0
1656591230000|2022-06-30 12:13:50|2726.55|2726.55|2726.55|2726.55|2726.55|2726.55|2726.55|2726.55|0
1656591240000|2022-06-30 12:14:00|2726.37|2726.37|2726.37|2726.37|2726.37|2726.37|2726.37|2726.37|0
1656591250000|2022-06-30 12:14:10|2726.41|2726.41|2726.51|2726.51|2726.51|2726.51|2726.41|2726.41|0
1656591260000|2022-06-30 12:14:20|2726.47|2726.47|2726.47|2726.47|2726.47|2726.47|2726.47|2726.47|0
1656591270000|2022-06-30 12:14:30|2726.42|2726.42|2726.42|2726.42|2726.42|2726.42|2726.42|2726.42|0
1656591280000|2022-06-30 12:14:40|2726.59|2726.59|2726.6|2726.6|2726.61|2726.61|2726.59|2726.59|0
1656591290000|2022-06-30 12:14:50|2726.43|2726.43|2726.43|2726.43|2726.43|2726.43|2726.43|2726.43|0
1656591300000|2022-06-30 12:15:00|2726.37|2726.37|2726.34|2726.34|2726.37|2726.37|2726.34|2726.34|0
1656591310000|2022-06-30 12:15:10|2726.67|2726.67|2726.67|2726.67|2726.67|2726.67|2726.67|2726.67|0
1656591320000|2022-06-30 12:15:20|2727.05|2727.05|2726.77|2726.77|2727.05|2727.05|2726.77|2726.77|0
1656591330000|2022-06-30 12:15:30|2726.81|2726.81|2726.81|2726.81|2726.81|2726.81|2726.81|2726.81|0
1656591360000|2022-06-30 12:16:00|2726.85|2726.85|2726.85|2726.85|2726.85|2726.85|2726.85|2726.85|0
1656591370000|2022-06-30 12:16:10|2726.89|2726.89|2727.03|2727.03|2727.04|2727.04|2726.89|2726.89|0
1656591380000|2022-06-30 12:16:20|2727|2727|2727|2727|2727|2727|2726.98|2726.98|0
1656591390000|2022-06-30 12:16:30|2726.91|2726.91|2726.91|2726.91|2726.91|2726.91|2726.91|2726.91|0
1656591420000|2022-06-30 12:17:00|2726.92|2726.92|2727.17|2727.17|2727.17|2727.17|2726.92|2726.92|0
1656591450000|2022-06-30 12:17:30|2727.07|2727.07|2727.07|2727.07|2727.07|2727.07|2727.07|2727.07|0
1656591460000|2022-06-30 12:17:40|2727|2727|2727|2727|2727|2727|2727|2727|0
1656591470000|2022-06-30 12:17:50|2726.96|2726.96|2726.96|2726.96|2726.96|2726.96|2726.96|2726.96|0
1656591480000|2022-06-30 12:18:00|2726.88|2726.88|2726.88|2726.88|2726.88|2726.88|2726.88|2726.88|0
1656591500000|2022-06-30 12:18:20|2726.78|2726.78|2726.78|2726.78|2726.78|2726.78|2726.78|2726.78|0
1656591520000|2022-06-30 12:18:40|2726.73|2726.73|2727.07|2727.07|2727.07|2727.07|2726.73|2726.73|0
1656591530000|2022-06-30 12:18:50|2727.17|2727.17|2727.05|2727.05|2727.17|2727.17|2727.05|2727.05|0
1656591540000|2022-06-30 12:19:00|2727.3|2727.3|2727.37|2727.37|2727.37|2727.37|2727.3|2727.3|0
1656591550000|2022-06-30 12:19:10|2727.5|2727.5|2727.62|2727.62|2727.72|2727.72|2727.5|2727.5|0
1656591560000|2022-06-30 12:19:20|2727.87|2727.87|2727.87|2727.87|2727.87|2727.87|2727.87|2727.87|0
1656591590000|2022-06-30 12:19:50|2727.95|2727.95|2728.02|2728.02|2728.02|2728.02|2727.95|2727.95|0
1656591600000|2022-06-30 12:20:00|2727.77|2727.77|2727.74|2727.74|2727.77|2727.77|2727.64|2727.64|0
1656591610000|2022-06-30 12:20:10|2727.76|2727.76|2727.88|2727.88|2728|2728|2727.75|2727.75|0
1656591630000|2022-06-30 12:20:30|2728.38|2728.38|2728.29|2728.29|2728.43|2728.43|2728.29|2728.29|0
1656591640000|2022-06-30 12:20:40|2728.32|2728.32|2728.39|2728.39|2728.39|2728.39|2728.31|2728.31|0
1656591650000|2022-06-30 12:20:50|2728.32|2728.32|2728.29|2728.29|2728.32|2728.32|2728.29|2728.29|0
1656591660000|2022-06-30 12:21:00|2728.36|2728.36|2728.36|2728.36|2728.36|2728.36|2728.36|2728.36|0
1656591670000|2022-06-30 12:21:10|2728.24|2728.24|2728.31|2728.31|2728.31|2728.31|2728.24|2728.24|0
1656591680000|2022-06-30 12:21:20|2728.39|2728.39|2728.57|2728.57|2728.57|2728.57|2728.39|2728.39|0
1656591690000|2022-06-30 12:21:30|2728.52|2728.52|2728.72|2728.72|2728.72|2728.72|2728.52|2728.52|0
1656591700000|2022-06-30 12:21:40|2728.87|2728.87|2728.62|2728.62|2728.87|2728.87|2728.62|2728.62|0
1656591710000|2022-06-30 12:21:50|2728.55|2728.55|2728.26|2728.26|2728.55|2728.55|2728.25|2728.25|0
1656591720000|2022-06-30 12:22:00|2728.01|2728.01|2728.09|2728.09|2728.09|2728.09|2728.01|2728.01|0
1656591740000|2022-06-30 12:22:20|2728.34|2728.34|2728.34|2728.34|2728.34|2728.34|2728.34|2728.34|0
1656591750000|2022-06-30 12:22:30|2728.44|2728.44|2728.44|2728.44|2728.44|2728.44|2728.44|2728.44|0
1656591770000|2022-06-30 12:22:50|2728.4|2728.4|2728.4|2728.4|2728.4|2728.4|2728.4|2728.4|0
1656591780000|2022-06-30 12:23:00|2728.15|2728.15|2728.15|2728.15|2728.15|2728.15|2728.15|2728.15|0
1656591790000|2022-06-30 12:23:10|2728.1|2728.1|2728.1|2728.1|2728.1|2728.1|2728.1|2728.1|0
1656591800000|2022-06-30 12:23:20|2727.85|2727.85|2727.99|2727.99|2727.99|2727.99|2727.85|2727.85|0
1656591830000|2022-06-30 12:23:50|2728.24|2728.24|2728.24|2728.24|2728.24|2728.24|2728.24|2728.24|0
1656591860000|2022-06-30 12:24:20|2728.17|2728.17|2728.31|2728.31|2728.31|2728.31|2728.17|2728.17|0
1656591880000|2022-06-30 12:24:40|2728.41|2728.41|2728.35|2728.35|2728.41|2728.41|2728.35|2728.35|0
1656591890000|2022-06-30 12:24:50|2728.27|2728.27|2728.27|2728.27|2728.27|2728.27|2728.27|2728.27|0
1656591900000|2022-06-30 12:25:00|2728.03|2728.03|2727.69|2727.69|2728.03|2728.03|2727.69|2727.69|0
1656591910000|2022-06-30 12:25:10|2727.65|2727.65|2727.65|2727.65|2727.65|2727.65|2727.65|2727.65|0
1656591920000|2022-06-30 12:25:20|2728.15|2728.15|2728.15|2728.15|2728.15|2728.15|2728.15|2728.15|0
1656591940000|2022-06-30 12:25:40|2728.17|2728.17|2728.29|2728.29|2728.29|2728.29|2728.17|2728.17|0
1656591950000|2022-06-30 12:25:50|2728.42|2728.42|2728.42|2728.42|2728.42|2728.42|2728.42|2728.42|0
1656591960000|2022-06-30 12:26:00|2728.49|2728.49|2728.34|2728.34|2728.49|2728.49|2728.24|2728.24|0
1656591970000|2022-06-30 12:26:10|2728.09|2728.09|2728.09|2728.09|2728.09|2728.09|2728.09|2728.09|0
1656591980000|2022-06-30 12:26:20|2727.84|2727.84|2728.13|2728.13|2728.13|2728.13|2727.84|2727.84|0
1656592000000|2022-06-30 12:26:40|2728.26|2728.26|2728.26|2728.26|2728.26|2728.26|2728.26|2728.26|0
1656592010000|2022-06-30 12:26:50|2728.45|2728.45|2728.45|2728.45|2728.45|2728.45|2728.45|2728.45|0
1656592020000|2022-06-30 12:27:00|2728.4|2728.4|2728.4|2728.4|2728.4|2728.4|2728.4|2728.4|0
1656592040000|2022-06-30 12:27:20|2728.34|2728.34|2728.66|2728.66|2728.66|2728.66|2728.34|2728.34|0
1656592050000|2022-06-30 12:27:30|2728.41|2728.41|2728.1|2728.1|2728.41|2728.41|2728.09|2728.09|0
1656592060000|2022-06-30 12:27:40|2728.01|2728.01|2727.97|2727.97|2728.01|2728.01|2727.97|2727.97|0
1656592080000|2022-06-30 12:28:00|2728.09|2728.09|2728.42|2728.42|2728.42|2728.42|2728.09|2728.09|0
1656592100000|2022-06-30 12:28:20|2728.38|2728.38|2728.27|2728.27|2728.38|2728.38|2728.27|2728.27|0
1656592120000|2022-06-30 12:28:40|2728.52|2728.52|2728.84|2728.84|2728.84|2728.84|2728.52|2728.52|0
1656592130000|2022-06-30 12:28:50|2728.72|2728.72|2728.4|2728.4|2728.72|2728.72|2728.4|2728.4|0
1656592140000|2022-06-30 12:29:00|2728.3|2728.3|2728.3|2728.3|2728.3|2728.3|2728.3|2728.3|0
1656592150000|2022-06-30 12:29:10|2728.18|2728.18|2728.18|2728.18|2728.18|2728.18|2728.18|2728.18|0
1656592160000|2022-06-30 12:29:20|2728.27|2728.27|2728.36|2728.36|2728.36|2728.36|2728.27|2728.27|0
1656592180000|2022-06-30 12:29:40|2728.29|2728.29|2728.29|2728.29|2728.29|2728.29|2728.29|2728.29|0
1656592190000|2022-06-30 12:29:50|2728.27|2728.27|2727.91|2727.91|2728.27|2728.27|2727.91|2727.91|0
1656592200000|2022-06-30 12:30:00|2727.99|2727.99|2728.94|2728.94|2728.94|2728.94|2727.46|2727.46|0
1656592210000|2022-06-30 12:30:10|2729.19|2729.19|2728.89|2728.89|2729.28|2729.28|2728.89|2728.89|0
1656592220000|2022-06-30 12:30:20|2728.79|2728.79|2729.08|2729.08|2729.08|2729.08|2728.76|2728.76|0
1656592240000|2022-06-30 12:30:40|2729.83|2729.83|2729.83|2729.83|2729.83|2729.83|2729.83|2729.83|0
1656592250000|2022-06-30 12:30:50|2729.93|2729.93|2729.93|2729.93|2729.93|2729.93|2729.93|2729.93|0
1656592260000|2022-06-30 12:31:00|2730.06|2730.06|2729.95|2729.95|2730.06|2730.06|2729.95|2729.95|0
1656592270000|2022-06-30 12:31:10|2729.71|2729.71|2729.71|2729.71|2729.71|2729.71|2729.71|2729.71|0
1656592320000|2022-06-30 12:32:00|2729.96|2729.96|2729.96|2729.96|2729.96|2729.96|2729.96|2729.96|0
1656592340000|2022-06-30 12:32:20|2730.04|2730.04|2730.45|2730.45|2730.49|2730.49|2729.94|2729.94|0
1656592350000|2022-06-30 12:32:30|2730.37|2730.37|2730.54|2730.54|2730.54|2730.54|2730.37|2730.37|0
1656592380000|2022-06-30 12:33:00|2730.4|2730.4|2730.18|2730.18|2730.4|2730.4|2730.18|2730.18|0
1656592390000|2022-06-30 12:33:10|2730.37|2730.37|2730.37|2730.37|2730.37|2730.37|2730.37|2730.37|0
1656592400000|2022-06-30 12:33:20|2730.25|2730.25|2730.78|2730.78|2730.91|2730.91|2730.02|2730.02|0
1656592410000|2022-06-30 12:33:30|2730.61|2730.61|2730.61|2730.61|2730.61|2730.61|2730.61|2730.61|0
1656592430000|2022-06-30 12:33:50|2730.68|2730.68|2730.43|2730.43|2730.68|2730.68|2730.43|2730.43|0
1656592440000|2022-06-30 12:34:00|2730.38|2730.38|2730.38|2730.38|2730.38|2730.38|2730.38|2730.38|0
1656592450000|2022-06-30 12:34:10|2730.33|2730.33|2730.26|2730.26|2730.33|2730.33|2730.26|2730.26|0
1656592470000|2022-06-30 12:34:30|2730.36|2730.36|2730.69|2730.69|2730.69|2730.69|2730.36|2730.36|0
1656592480000|2022-06-30 12:34:40|2731.06|2731.06|2731.06|2731.06|2731.06|2731.06|2731.06|2731.06|0
1656592490000|2022-06-30 12:34:50|2731.16|2731.16|2731.29|2731.29|2731.36|2731.36|2731.16|2731.16|0
1656592510000|2022-06-30 12:35:10|2731.39|2731.39|2731.39|2731.39|2731.39|2731.39|2731.39|2731.39|0
1656592520000|2022-06-30 12:35:20|2731.64|2731.64|2731.64|2731.64|2731.64|2731.64|2731.64|2731.64|0
1656592530000|2022-06-30 12:35:30|2731.75|2731.75|2731.88|2731.88|2731.88|2731.88|2731.75|2731.75|0
1656592540000|2022-06-30 12:35:40|2731.98|2731.98|2731.98|2731.98|2731.98|2731.98|2731.98|2731.98|0
1656592550000|2022-06-30 12:35:50|2732.12|2732.12|2732.12|2732.12|2732.12|2732.12|2732.12|2732.12|0
1656592560000|2022-06-30 12:36:00|2732.22|2732.22|2732.56|2732.56|2732.56|2732.56|2732.22|2732.22|0
1656592570000|2022-06-30 12:36:10|2732.81|2732.81|2732.31|2732.31|2732.81|2732.81|2732.31|2732.31|0
1656592580000|2022-06-30 12:36:20|2732.56|2732.56|2732.66|2732.66|2732.72|2732.72|2732.56|2732.56|0
1656592590000|2022-06-30 12:36:30|2732.74|2732.74|2732.59|2732.59|2732.74|2732.74|2732.59|2732.59|0
1656592600000|2022-06-30 12:36:40|2732.51|2732.51|2732.51|2732.51|2732.51|2732.51|2732.51|2732.51|0
1656592610000|2022-06-30 12:36:50|2732.62|2732.62|2732.02|2732.02|2732.62|2732.62|2732.02|2732.02|0
1656592620000|2022-06-30 12:37:00|2731.96|2731.96|2730.84|2730.84|2731.96|2731.96|2730.74|2730.74|0
1656592630000|2022-06-30 12:37:10|2730.72|2730.72|2730.72|2730.72|2730.72|2730.72|2730.72|2730.72|0
1656592640000|2022-06-30 12:37:20|2730.67|2730.67|2730.67|2730.67|2730.67|2730.67|2730.67|2730.67|0
1656592660000|2022-06-30 12:37:40|2730.4|2730.4|2730.4|2730.4|2730.4|2730.4|2730.4|2730.4|0
1656592670000|2022-06-30 12:37:50|2730.18|2730.18|2730.34|2730.34|2730.34|2730.34|2730.18|2730.18|0
1656592700000|2022-06-30 12:38:20|2730.18|2730.18|2730.18|2730.18|2730.18|2730.18|2730.18|2730.18|0
1656592740000|2022-06-30 12:39:00|2730.05|2730.05|2729.98|2729.98|2730.05|2730.05|2729.98|2729.98|0
1656592750000|2022-06-30 12:39:10|2729.73|2729.73|2729.31|2729.31|2729.73|2729.73|2729.31|2729.31|0
1656592770000|2022-06-30 12:39:30|2729.1|2729.1|2729.1|2729.1|2729.1|2729.1|2729.1|2729.1|0
1656592780000|2022-06-30 12:39:40|2729.14|2729.14|2729.14|2729.14|2729.14|2729.14|2729.14|2729.14|0
1656592790000|2022-06-30 12:39:50|2729.06|2729.06|2728.76|2728.76|2729.06|2729.06|2728.76|2728.76|0
1656592820000|2022-06-30 12:40:20|2728.26|2728.26|2728.26|2728.26|2728.26|2728.26|2728.26|2728.26|0
1656592830000|2022-06-30 12:40:30|2728.13|2728.13|2727.08|2727.08|2728.13|2728.13|2726.99|2726.99|0
1656592840000|2022-06-30 12:40:40|2727.25|2727.25|2727.25|2727.25|2727.25|2727.25|2727.25|2727.25|0
1656592850000|2022-06-30 12:40:50|2727.24|2727.24|2727.48|2727.48|2727.48|2727.48|2727.24|2727.24|0
1656592860000|2022-06-30 12:41:00|2727.37|2727.37|2727.37|2727.37|2727.37|2727.37|2727.37|2727.37|0
1656592870000|2022-06-30 12:41:10|2727.27|2727.27|2727.27|2727.27|2727.27|2727.27|2727.27|2727.27|0
1656592880000|2022-06-30 12:41:20|2727.41|2727.41|2727.41|2727.41|2727.41|2727.41|2727.41|2727.41|0
1656592920000|2022-06-30 12:42:00|2727.7|2727.7|2727.69|2727.69|2727.77|2727.77|2727.69|2727.69|0
1656592950000|2022-06-30 12:42:30|2727.82|2727.82|2727.43|2727.43|2727.82|2727.82|2727.43|2727.43|0
1656592960000|2022-06-30 12:42:40|2727.39|2727.39|2727.39|2727.39|2727.39|2727.39|2727.39|2727.39|0
1656592980000|2022-06-30 12:43:00|2727.51|2727.51|2727.61|2727.61|2727.61|2727.61|2727.51|2727.51|0
1656593000000|2022-06-30 12:43:20|2727.74|2727.74|2727.74|2727.74|2727.74|2727.74|2727.74|2727.74|0
1656593010000|2022-06-30 12:43:30|2728.11|2728.11|2728.6|2728.6|2728.68|2728.68|2728.11|2728.11|0
1656593020000|2022-06-30 12:43:40|2728.55|2728.55|2728.38|2728.38|2728.55|2728.55|2728.38|2728.38|0
1656593040000|2022-06-30 12:44:00|2728|2728|2728|2728|2728|2728|2728|2728|0
1656593050000|2022-06-30 12:44:10|2727.88|2727.88|2727.88|2727.88|2727.88|2727.88|2727.88|2727.88|0
1656593060000|2022-06-30 12:44:20|2727.99|2727.99|2728.08|2728.08|2728.08|2728.08|2727.99|2727.99|0
1656593080000|2022-06-30 12:44:40|2728.12|2728.12|2728.28|2728.28|2728.41|2728.41|2728.12|2728.12|0
1656593090000|2022-06-30 12:44:50|2728.36|2728.36|2728.53|2728.53|2728.91|2728.91|2728.36|2728.36|0
1656593100000|2022-06-30 12:45:00|2728.6|2728.6|2728.76|2728.76|2728.8|2728.8|2728.6|2728.6|0
1656593110000|2022-06-30 12:45:10|2729.05|2729.05|2729.65|2729.65|2729.65|2729.65|2729.05|2729.05|0
1656593120000|2022-06-30 12:45:20|2729.57|2729.57|2730.42|2730.42|2730.42|2730.42|2729.57|2729.57|0
1656593130000|2022-06-30 12:45:30|2730.34|2730.34|2730.34|2730.34|2730.34|2730.34|2730.34|2730.34|0
1656593140000|2022-06-30 12:45:40|2730.44|2730.44|2730.66|2730.66|2730.66|2730.66|2730.44|2730.44|0
1656593150000|2022-06-30 12:45:50|2730.77|2730.77|2730.77|2730.77|2730.77|2730.77|2730.77|2730.77|0
1656593160000|2022-06-30 12:46:00|2730.85|2730.85|2731.29|2731.29|2731.29|2731.29|2730.81|2730.81|0
1656593170000|2022-06-30 12:46:10|2731.25|2731.25|2731.25|2731.25|2731.25|2731.25|2731.25|2731.25|0
1656593180000|2022-06-30 12:46:20|2731.15|2731.15|2730.6|2730.6|2731.15|2731.15|2730.6|2730.6|0
1656593190000|2022-06-30 12:46:30|2730.73|2730.73|2730.86|2730.86|2730.86|2730.86|2730.73|2730.73|0
1656593200000|2022-06-30 12:46:40|2730.95|2730.95|2731.19|2731.19|2731.19|2731.19|2730.95|2730.95|0
1656593220000|2022-06-30 12:47:00|2731.16|2731.16|2731.09|2731.09|2731.16|2731.16|2731.09|2731.09|0
1656593230000|2022-06-30 12:47:10|2730.99|2730.99|2730.4|2730.4|2730.99|2730.99|2730.4|2730.4|0
1656593240000|2022-06-30 12:47:20|2730.33|2730.33|2730.33|2730.33|2730.33|2730.33|2730.33|2730.33|0
1656593250000|2022-06-30 12:47:30|2730.08|2730.08|2730.03|2730.03|2730.08|2730.08|2730.03|2730.03|0
1656593260000|2022-06-30 12:47:40|2730.15|2730.15|2730.15|2730.15|2730.15|2730.15|2730.15|2730.15|0
1656593270000|2022-06-30 12:47:50|2730.06|2730.06|2729.98|2729.98|2730.06|2730.06|2729.98|2729.98|0
1656593280000|2022-06-30 12:48:00|2729.73|2729.73|2729.02|2729.02|2729.73|2729.73|2728.9|2728.9|0
1656593290000|2022-06-30 12:48:10|2728.79|2728.79|2728.98|2728.98|2729.02|2729.02|2728.79|2728.79|0
1656593320000|2022-06-30 12:48:40|2728.93|2728.93|2728.76|2728.76|2728.93|2728.93|2728.76|2728.76|0
1656593330000|2022-06-30 12:48:50|2728.66|2728.66|2728.16|2728.16|2728.66|2728.66|2728.16|2728.16|0
1656593350000|2022-06-30 12:49:10|2728.41|2728.41|2728.71|2728.71|2728.8|2728.8|2728.41|2728.41|0
1656593360000|2022-06-30 12:49:20|2728.85|2728.85|2728.85|2728.85|2728.85|2728.85|2728.85|2728.85|0
1656593370000|2022-06-30 12:49:30|2728.74|2728.74|2728.88|2728.88|2728.88|2728.88|2728.74|2728.74|0
1656593380000|2022-06-30 12:49:40|2729.13|2729.13|2729.13|2729.13|2729.13|2729.13|2729.13|2729.13|0
1656593390000|2022-06-30 12:49:50|2729.22|2729.22|2729.22|2729.22|2729.22|2729.22|2729.22|2729.22|0
1656593400000|2022-06-30 12:50:00|2729.3|2729.3|2729.55|2729.55|2729.55|2729.55|2729.2|2729.2|0
1656593410000|2022-06-30 12:50:10|2729.6|2729.6|2729.6|2729.6|2729.6|2729.6|2729.6|2729.6|0
1656593420000|2022-06-30 12:50:20|2729.52|2729.52|2729.52|2729.52|2729.52|2729.52|2729.52|2729.52|0
1656593430000|2022-06-30 12:50:30|2729.59|2729.59|2729.85|2729.85|2729.85|2729.85|2729.59|2729.59|0
1656593450000|2022-06-30 12:50:50|2729.88|2729.88|2729.79|2729.79|2729.88|2729.88|2729.79|2729.79|0
1656593460000|2022-06-30 12:51:00|2729.94|2729.94|2729.99|2729.99|2729.99|2729.99|2729.94|2729.94|0
1656593470000|2022-06-30 12:51:10|2729.61|2729.61|2729.61|2729.61|2729.61|2729.61|2729.61|2729.61|0
1656593480000|2022-06-30 12:51:20|2729.78|2729.78|2729.9|2729.9|2729.9|2729.9|2729.78|2729.78|0
1656593490000|2022-06-30 12:51:30|2729.73|2729.73|2729.73|2729.73|2729.73|2729.73|2729.73|2729.73|0
1656593500000|2022-06-30 12:51:40|2729.84|2729.84|2729.69|2729.69|2729.94|2729.94|2729.69|2729.69|0
1656593510000|2022-06-30 12:51:50|2729.73|2729.73|2729.73|2729.73|2729.73|2729.73|2729.73|2729.73|0
1656593520000|2022-06-30 12:52:00|2729.53|2729.53|2729.42|2729.42|2729.53|2729.53|2729.42|2729.42|0
1656593530000|2022-06-30 12:52:10|2729.17|2729.17|2729.04|2729.04|2729.17|2729.17|2729.04|2729.04|0
1656593540000|2022-06-30 12:52:20|2728.79|2728.79|2729.2|2729.2|2729.2|2729.2|2728.79|2728.79|0
1656593550000|2022-06-30 12:52:30|2729.06|2729.06|2729.56|2729.56|2729.56|2729.56|2729.06|2729.06|0
1656593560000|2022-06-30 12:52:40|2729.31|2729.31|2729.31|2729.31|2729.31|2729.31|2729.31|2729.31|0
1656593570000|2022-06-30 12:52:50|2729.09|2729.09|2729.05|2729.05|2729.09|2729.09|2729.05|2729.05|0
1656593580000|2022-06-30 12:53:00|2729.01|2729.01|2729.21|2729.21|2729.28|2729.28|2728.91|2728.91|0
1656593600000|2022-06-30 12:53:20|2729.31|2729.31|2729.82|2729.82|2729.82|2729.82|2729.31|2729.31|0
1656593610000|2022-06-30 12:53:30|2729.72|2729.72|2729.56|2729.56|2729.72|2729.72|2729.56|2729.56|0
1656593630000|2022-06-30 12:53:50|2729.46|2729.46|2729.56|2729.56|2729.56|2729.56|2729.46|2729.46|0
1656593640000|2022-06-30 12:54:00|2729.46|2729.46|2729.46|2729.46|2729.46|2729.46|2729.46|2729.46|0
1656593650000|2022-06-30 12:54:10|2729.58|2729.58|2729.37|2729.37|2729.58|2729.58|2729.37|2729.37|0
1656593660000|2022-06-30 12:54:20|2729.12|2729.12|2729.12|2729.12|2729.12|2729.12|2729.12|2729.12|0
1656593680000|2022-06-30 12:54:40|2729.24|2729.24|2729.43|2729.43|2729.43|2729.43|2729.24|2729.24|0
1656593690000|2022-06-30 12:54:50|2729.06|2729.06|2729.06|2729.06|2729.06|2729.06|2729.06|2729.06|0
1656593700000|2022-06-30 12:55:00|2728.87|2728.87|2728.92|2728.92|2728.92|2728.92|2728.87|2728.87|0
1656593710000|2022-06-30 12:55:10|2728.87|2728.87|2728.87|2728.87|2728.87|2728.87|2728.87|2728.87|0
1656593720000|2022-06-30 12:55:20|2728.69|2728.69|2728.69|2728.69|2728.69|2728.69|2728.69|2728.69|0
1656593750000|2022-06-30 12:55:50|2728.6|2728.6|2728.54|2728.54|2728.6|2728.6|2728.42|2728.42|0
1656593760000|2022-06-30 12:56:00|2728.47|2728.47|2728.01|2728.01|2728.47|2728.47|2728.01|2728.01|0
1656593770000|2022-06-30 12:56:10|2727.93|2727.93|2727.86|2727.86|2727.93|2727.93|2727.86|2727.86|0
1656593790000|2022-06-30 12:56:30|2727.79|2727.79|2727.85|2727.85|2727.89|2727.89|2727.79|2727.79|0
1656593810000|2022-06-30 12:56:50|2727.72|2727.72|2727.72|2727.72|2727.72|2727.72|2727.72|2727.72|0
1656593820000|2022-06-30 12:57:00|2727.6|2727.6|2727.38|2727.38|2727.6|2727.6|2727.38|2727.38|0
1656593830000|2022-06-30 12:57:10|2727.13|2727.13|2726.76|2726.76|2727.13|2727.13|2726.76|2726.76|0
1656593840000|2022-06-30 12:57:20|2726.8|2726.8|2726.16|2726.16|2726.8|2726.8|2726.16|2726.16|0
1656593860000|2022-06-30 12:57:40|2726.02|2726.02|2725.4|2725.4|2726.02|2726.02|2725.4|2725.4|0
1656593880000|2022-06-30 12:58:00|2724.85|2724.85|2724.51|2724.51|2724.85|2724.85|2724.51|2724.51|0
1656593890000|2022-06-30 12:58:10|2724.41|2724.41|2724.41|2724.41|2724.41|2724.41|2724.41|2724.41|0
1656593900000|2022-06-30 12:58:20|2724.19|2724.19|2724.19|2724.19|2724.19|2724.19|2724.19|2724.19|0
1656593910000|2022-06-30 12:58:30|2724.33|2724.33|2724.33|2724.33|2724.33|2724.33|2724.33|2724.33|0
1656593920000|2022-06-30 12:58:40|2724.23|2724.23|2724.23|2724.23|2724.23|2724.23|2724.23|2724.23|0
1656593940000|2022-06-30 12:59:00|2724.12|2724.12|2724.59|2724.59|2724.59|2724.59|2724.12|2724.12|0
1656593950000|2022-06-30 12:59:10|2724.79|2724.79|2724.79|2724.79|2724.79|2724.79|2724.79|2724.79|0
1656593960000|2022-06-30 12:59:20|2724.86|2724.86|2724.78|2724.78|2724.86|2724.86|2724.78|2724.78|0
1656593980000|2022-06-30 12:59:40|2724.65|2724.65|2724.65|2724.65|2724.65|2724.65|2724.65|2724.65|0
1656593990000|2022-06-30 12:59:50|2724.56|2724.56|2724.31|2724.31|2724.56|2724.56|2724.31|2724.31|0
1656594000000|2022-06-30 13:00:00|2724.22|2724.22|2723.56|2723.56|2724.22|2724.22|2723.46|2723.46|0
1656594010000|2022-06-30 13:00:10|2723.51|2723.51|2723.51|2723.51|2723.51|2723.51|2723.51|2723.51|0
1656594020000|2022-06-30 13:00:20|2723.27|2723.27|2723.34|2723.34|2723.42|2723.42|2723.21|2723.21|0
1656594030000|2022-06-30 13:00:30|2723.21|2723.21|2723.11|2723.11|2723.21|2723.21|2723.11|2723.11|0
1656594040000|2022-06-30 13:00:40|2723.36|2723.36|2723.15|2723.15|2723.36|2723.36|2723.15|2723.15|0
1656594050000|2022-06-30 13:00:50|2723.31|2723.31|2722.92|2722.92|2723.31|2723.31|2722.92|2722.92|0
1656594060000|2022-06-30 13:01:00|2722.83|2722.83|2722.9|2722.9|2722.9|2722.9|2722.83|2722.83|0
1656594070000|2022-06-30 13:01:10|2723.15|2723.15|2723.15|2723.15|2723.15|2723.15|2723.15|2723.15|0
1656594080000|2022-06-30 13:01:20|2723.03|2723.03|2723.13|2723.13|2723.13|2723.13|2723.03|2723.03|0
1656594090000|2022-06-30 13:01:30|2722.98|2722.98|2722.98|2722.98|2722.98|2722.98|2722.98|2722.98|0
1656594120000|2022-06-30 13:02:00|2723.23|2723.23|2722.73|2722.73|2723.23|2723.23|2722.73|2722.73|0
1656594130000|2022-06-30 13:02:10|2722.62|2722.62|2722.62|2722.62|2722.62|2722.62|2722.62|2722.62|0
1656594160000|2022-06-30 13:02:40|2722.87|2722.87|2722.76|2722.76|2722.87|2722.87|2722.65|2722.65|0
1656594180000|2022-06-30 13:03:00|2722.63|2722.63|2722.48|2722.48|2723.01|2723.01|2722.48|2722.48|0
1656594190000|2022-06-30 13:03:10|2722.4|2722.4|2722.4|2722.4|2722.4|2722.4|2722.4|2722.4|0
1656594220000|2022-06-30 13:03:40|2722.34|2722.34|2722.34|2722.34|2722.34|2722.34|2722.34|2722.34|0
1656594250000|2022-06-30 13:04:10|2722.38|2722.38|2722.38|2722.38|2722.38|2722.38|2722.38|2722.38|0
1656594260000|2022-06-30 13:04:20|2722.75|2722.75|2722.75|2722.75|2722.75|2722.75|2722.75|2722.75|0
1656594270000|2022-06-30 13:04:30|2722.38|2722.38|2722.38|2722.38|2722.38|2722.38|2722.38|2722.38|0
1656594280000|2022-06-30 13:04:40|2722.5|2722.5|2721.49|2721.49|2722.5|2722.5|2721.49|2721.49|0
1656594290000|2022-06-30 13:04:50|2721.41|2721.41|2721.41|2721.41|2721.41|2721.41|2721.41|2721.41|0
1656594300000|2022-06-30 13:05:00|2721.36|2721.36|2721.36|2721.36|2721.36|2721.36|2721.29|2721.29|0
1656594310000|2022-06-30 13:05:10|2721.47|2721.47|2721.47|2721.47|2721.47|2721.47|2721.47|2721.47|0
1656594320000|2022-06-30 13:05:20|2721.97|2721.97|2721.97|2721.97|2721.97|2721.97|2721.8|2721.8|0
1656594340000|2022-06-30 13:05:40|2721.64|2721.64|2721.64|2721.64|2721.64|2721.64|2721.64|2721.64|0
1656594350000|2022-06-30 13:05:50|2721.97|2721.97|2721.97|2721.97|2721.97|2721.97|2721.97|2721.97|0
1656594360000|2022-06-30 13:06:00|2722.34|2722.34|2722.21|2722.21|2722.34|2722.34|2722.21|2722.21|0
1656594370000|2022-06-30 13:06:10|2722.41|2722.41|2722.41|2722.41|2722.41|2722.41|2722.41|2722.41|0
1656594400000|2022-06-30 13:06:40|2722.16|2722.16|2722.16|2722.16|2722.16|2722.16|2722.16|2722.16|0
1656594430000|2022-06-30 13:07:10|2721.83|2721.83|2721.9|2721.9|2721.9|2721.9|2721.73|2721.73|0
1656594450000|2022-06-30 13:07:30|2721.73|2721.73|2721.73|2721.73|2721.73|2721.73|2721.73|2721.73|0
1656594470000|2022-06-30 13:07:50|2721.48|2721.48|2721.61|2721.61|2721.61|2721.61|2721.48|2721.48|0
1656594480000|2022-06-30 13:08:00|2721.66|2721.66|2721.72|2721.72|2721.86|2721.86|2721.66|2721.66|0
1656594490000|2022-06-30 13:08:10|2721.65|2721.65|2721.59|2721.59|2721.65|2721.65|2721.59|2721.59|0
1656594500000|2022-06-30 13:08:20|2721.39|2721.39|2721.66|2721.66|2721.66|2721.66|2721.39|2721.39|0
1656594510000|2022-06-30 13:08:30|2721.82|2721.82|2721.82|2721.82|2721.82|2721.82|2721.82|2721.82|0
1656594520000|2022-06-30 13:08:40|2721.86|2721.86|2722.06|2722.06|2722.06|2722.06|2721.86|2721.86|0
1656594530000|2022-06-30 13:08:50|2722.19|2722.19|2722.19|2722.19|2722.19|2722.19|2722.19|2722.19|0
1656594540000|2022-06-30 13:09:00|2722.44|2722.44|2722.68|2722.68|2722.68|2722.68|2722.44|2722.44|0
1656594550000|2022-06-30 13:09:10|2722.76|2722.76|2722.74|2722.74|2722.76|2722.76|2722.64|2722.64|0
1656594560000|2022-06-30 13:09:20|2722.83|2722.83|2722.83|2722.83|2722.83|2722.83|2722.83|2722.83|0
1656594570000|2022-06-30 13:09:30|2722.59|2722.59|2721.91|2721.91|2722.59|2722.59|2721.91|2721.91|0
1656594590000|2022-06-30 13:09:50|2721.79|2721.79|2721.93|2721.93|2721.93|2721.93|2721.79|2721.79|0
1656594600000|2022-06-30 13:10:00|2721.83|2721.83|2721.59|2721.59|2721.83|2721.83|2721.59|2721.59|0
1656594610000|2022-06-30 13:10:10|2721.68|2721.68|2721.69|2721.69|2721.69|2721.69|2721.6|2721.6|0
1656594640000|2022-06-30 13:10:40|2721.78|2721.78|2721.78|2721.78|2721.78|2721.78|2721.78|2721.78|0
1656594650000|2022-06-30 13:10:50|2721.59|2721.59|2721.49|2721.49|2721.59|2721.59|2721.49|2721.49|0
1656594660000|2022-06-30 13:11:00|2721.36|2721.36|2721.28|2721.28|2721.43|2721.43|2721.28|2721.28|0
1656594670000|2022-06-30 13:11:10|2721.38|2721.38|2721.53|2721.53|2721.53|2721.53|2721.38|2721.38|0
1656594680000|2022-06-30 13:11:20|2721.45|2721.45|2721.31|2721.31|2721.45|2721.45|2721.31|2721.31|0
1656594690000|2022-06-30 13:11:30|2721.23|2721.23|2721.23|2721.23|2721.23|2721.23|2721.23|2721.23|0
1656594710000|2022-06-30 13:11:50|2721.28|2721.28|2721.28|2721.28|2721.28|2721.28|2721.28|2721.28|0
1656594730000|2022-06-30 13:12:10|2721.18|2721.18|2721.28|2721.28|2721.28|2721.28|2721.18|2721.18|0
1656594740000|2022-06-30 13:12:20|2721.15|2721.15|2721.28|2721.28|2721.28|2721.28|2721.15|2721.15|0
1656594750000|2022-06-30 13:12:30|2721.23|2721.23|2721.48|2721.48|2721.48|2721.48|2721.23|2721.23|0
1656594760000|2022-06-30 13:12:40|2721.35|2721.35|2721.35|2721.35|2721.35|2721.35|2721.35|2721.35|0
1656594770000|2022-06-30 13:12:50|2721.3|2721.3|2721.3|2721.3|2721.3|2721.3|2721.3|2721.3|0
1656594800000|2022-06-30 13:13:20|2721.07|2721.07|2721.07|2721.07|2721.07|2721.07|2721.07|2721.07|0
1656594820000|2022-06-30 13:13:40|2721|2721|2721|2721|2721|2721|2721|2721|0
1656594840000|2022-06-30 13:14:00|2720.89|2720.89|2721.06|2721.06|2721.15|2721.15|2720.89|2720.89|0
1656594850000|2022-06-30 13:14:10|2720.98|2720.98|2720.91|2720.91|2720.98|2720.98|2720.91|2720.91|0
1656594870000|2022-06-30 13:14:30|2721.16|2721.16|2721.16|2721.16|2721.16|2721.16|2721.16|2721.16|0
1656594890000|2022-06-30 13:14:50|2721.17|2721.17|2721.32|2721.32|2721.32|2721.32|2721.17|2721.17|0
1656594900000|2022-06-30 13:15:00|2721.07|2721.07|2721.09|2721.09|2721.16|2721.16|2721.04|2721.04|0
1656594910000|2022-06-30 13:15:10|2720.99|2720.99|2720.87|2720.87|2720.99|2720.99|2720.87|2720.87|0
1656594920000|2022-06-30 13:15:20|2720.73|2720.73|2720.73|2720.73|2720.8|2720.8|2720.73|2720.73|0
1656594930000|2022-06-30 13:15:30|2720.98|2720.98|2720.98|2720.98|2720.98|2720.98|2720.98|2720.98|0
1656594940000|2022-06-30 13:15:40|2720.88|2720.88|2720.88|2720.88|2720.88|2720.88|2720.88|2720.88|0
1656594970000|2022-06-30 13:16:10|2720.93|2720.93|2721.56|2721.56|2721.56|2721.56|2720.93|2720.93|0
1656594980000|2022-06-30 13:16:20|2721.24|2721.24|2721.24|2721.24|2721.24|2721.24|2721.24|2721.24|0
1656595000000|2022-06-30 13:16:40|2721.25|2721.25|2721.35|2721.35|2721.35|2721.35|2721.25|2721.25|0
1656595020000|2022-06-30 13:17:00|2721.39|2721.39|2721.21|2721.21|2721.39|2721.39|2721.21|2721.21|0
1656595030000|2022-06-30 13:17:10|2721.17|2721.17|2721.17|2721.17|2721.17|2721.17|2721.17|2721.17|0
1656595040000|2022-06-30 13:17:20|2720.92|2720.92|2720.34|2720.34|2720.92|2720.92|2720.28|2720.28|0
1656595050000|2022-06-30 13:17:30|2720.49|2720.49|2720.49|2720.49|2720.49|2720.49|2720.49|2720.49|0
1656595060000|2022-06-30 13:17:40|2720.68|2720.68|2721.06|2721.06|2721.06|2721.06|2720.68|2720.68|0
1656595070000|2022-06-30 13:17:50|2720.81|2720.81|2720.93|2720.93|2720.93|2720.93|2720.81|2720.81|0
1656595100000|2022-06-30 13:18:20|2720.88|2720.88|2720.88|2720.88|2720.88|2720.88|2720.88|2720.88|0
1656595130000|2022-06-30 13:18:50|2720.76|2720.76|2720.76|2720.76|2720.89|2720.89|2720.76|2720.76|0
1656595140000|2022-06-30 13:19:00|2720.51|2720.51|2720.51|2720.51|2720.51|2720.51|2720.51|2720.51|0
1656595150000|2022-06-30 13:19:10|2720.64|2720.64|2720.93|2720.93|2720.93|2720.93|2720.59|2720.59|0
1656595180000|2022-06-30 13:19:40|2721.03|2721.03|2721.34|2721.34|2721.72|2721.72|2721.03|2721.03|0
1656595190000|2022-06-30 13:19:50|2721.27|2721.27|2721.27|2721.27|2721.27|2721.27|2721.27|2721.27|0
1656595200000|2022-06-30 13:20:00|2721.12|2721.12|2720.91|2720.91|2721.12|2721.12|2720.91|2720.91|0
1656595210000|2022-06-30 13:20:10|2720.99|2720.99|2720.99|2720.99|2720.99|2720.99|2720.99|2720.99|0
1656595220000|2022-06-30 13:20:20|2721.05|2721.05|2721|2721|2721.12|2721.12|2721|2721|0
1656595230000|2022-06-30 13:20:30|2721.12|2721.12|2721.12|2721.12|2721.12|2721.12|2721.12|2721.12|0
1656595270000|2022-06-30 13:21:10|2720.75|2720.75|2720.75|2720.75|2720.75|2720.75|2720.75|2720.75|0
1656595280000|2022-06-30 13:21:20|2721|2721|2720.92|2720.92|2721|2721|2720.92|2720.92|0
1656595290000|2022-06-30 13:21:30|2720.5|2720.5|2720.44|2720.44|2720.5|2720.5|2720.32|2720.32|0
1656595300000|2022-06-30 13:21:40|2720.25|2720.25|2719.76|2719.76|2720.25|2720.25|2719.76|2719.76|0
1656595310000|2022-06-30 13:21:50|2719.68|2719.68|2719.61|2719.61|2719.68|2719.68|2719.61|2719.61|0
1656595320000|2022-06-30 13:22:00|2719.24|2719.24|2718.84|2718.84|2719.24|2719.24|2718.84|2718.84|0
1656595330000|2022-06-30 13:22:10|2718.71|2718.71|2718.25|2718.25|2718.71|2718.71|2718.25|2718.25|0
1656595340000|2022-06-30 13:22:20|2718.03|2718.03|2717.08|2717.08|2718.03|2718.03|2717.08|2717.08|0
1656595350000|2022-06-30 13:22:30|2717.09|2717.09|2716.41|2716.41|2717.09|2717.09|2716.41|2716.41|0
1656595360000|2022-06-30 13:22:40|2715.91|2715.91|2715.61|2715.61|2715.91|2715.91|2715.61|2715.61|0
1656595370000|2022-06-30 13:22:50|2715.54|2715.54|2715.25|2715.25|2715.54|2715.54|2715.25|2715.25|0
1656595380000|2022-06-30 13:23:00|2714.88|2714.88|2715.05|2715.05|2715.05|2715.05|2714.83|2714.83|0
1656595390000|2022-06-30 13:23:10|2714.98|2714.98|2715.79|2715.79|2715.79|2715.79|2714.98|2714.98|0
1656595400000|2022-06-30 13:23:20|2715.42|2715.42|2715.42|2715.42|2715.42|2715.42|2715.42|2715.42|0
1656595410000|2022-06-30 13:23:30|2715.13|2715.13|2715.59|2715.59|2715.73|2715.73|2715.13|2715.13|0
1656595420000|2022-06-30 13:23:40|2715.48|2715.48|2715.47|2715.47|2715.59|2715.59|2715.47|2715.47|0
1656595430000|2022-06-30 13:23:50|2716.47|2716.47|2716.28|2716.28|2716.47|2716.47|2716.28|2716.28|0
1656595440000|2022-06-30 13:24:00|2716.35|2716.35|2716.46|2716.46|2716.49|2716.49|2716.35|2716.35|0
1656595450000|2022-06-30 13:24:10|2716.63|2716.63|2716.63|2716.63|2716.63|2716.63|2716.63|2716.63|0
1656595460000|2022-06-30 13:24:20|2716.52|2716.52|2716.67|2716.67|2716.67|2716.67|2716.52|2716.52|0
1656595480000|2022-06-30 13:24:40|2716.35|2716.35|2716.25|2716.25|2716.35|2716.35|2716.25|2716.25|0
1656595500000|2022-06-30 13:25:00|2716.08|2716.08|2715.33|2715.33|2716.08|2716.08|2715.16|2715.16|0
1656595510000|2022-06-30 13:25:10|2715.58|2715.58|2715.58|2715.58|2715.58|2715.58|2715.58|2715.58|0
1656595530000|2022-06-30 13:25:30|2715.72|2715.72|2716.81|2716.81|2716.81|2716.81|2715.72|2715.72|0
1656595540000|2022-06-30 13:25:40|2717.06|2717.06|2716.92|2716.92|2717.06|2717.06|2716.92|2716.92|0
1656595550000|2022-06-30 13:25:50|2717.04|2717.04|2717.38|2717.38|2717.38|2717.38|2717.04|2717.04|0
1656595560000|2022-06-30 13:26:00|2717.51|2717.51|2717.55|2717.55|2717.55|2717.55|2717.51|2717.51|0
1656595570000|2022-06-30 13:26:10|2717.61|2717.61|2717.64|2717.64|2717.64|2717.64|2717.54|2717.54|0
1656595580000|2022-06-30 13:26:20|2717.77|2717.77|2717.77|2717.77|2717.77|2717.77|2717.77|2717.77|0
1656595590000|2022-06-30 13:26:30|2717.99|2717.99|2717.99|2717.99|2717.99|2717.99|2717.99|2717.99|0
1656595610000|2022-06-30 13:26:50|2717.9|2717.9|2718|2718|2718|2718|2717.9|2717.9|0
1656595640000|2022-06-30 13:27:20|2718.25|2718.25|2718.15|2718.15|2718.25|2718.25|2718.15|2718.15|0
1656595650000|2022-06-30 13:27:30|2718.06|2718.06|2718.06|2718.06|2718.06|2718.06|2718.06|2718.06|0
1656595660000|2022-06-30 13:27:40|2718.03|2718.03|2717.17|2717.17|2718.03|2718.03|2717.17|2717.17|0
1656595670000|2022-06-30 13:27:50|2717.1|2717.1|2716.94|2716.94|2717.1|2717.1|2716.94|2716.94|0
1656595680000|2022-06-30 13:28:00|2716.63|2716.63|2716.63|2716.63|2716.63|2716.63|2716.63|2716.63|0
1656595690000|2022-06-30 13:28:10|2716.53|2716.53|2716.53|2716.53|2716.53|2716.53|2716.53|2716.53|0
1656595720000|2022-06-30 13:28:40|2716.48|2716.48|2716.33|2716.33|2716.48|2716.48|2716.33|2716.33|0
1656595730000|2022-06-30 13:28:50|2716.25|2716.25|2716.25|2716.25|2716.25|2716.25|2716.25|2716.25|0
1656595740000|2022-06-30 13:29:00|2716.09|2716.09|2715.91|2715.91|2716.09|2716.09|2715.91|2715.91|0
1656595750000|2022-06-30 13:29:10|2715.84|2715.84|2715.41|2715.41|2715.84|2715.84|2715.41|2715.41|0
1656595760000|2022-06-30 13:29:20|2715.56|2715.56|2715.24|2715.24|2715.56|2715.56|2715.24|2715.24|0
1656595790000|2022-06-30 13:29:50|2715.15|2715.15|2715.26|2715.26|2715.26|2715.26|2715.15|2715.15|0
1656595800000|2022-06-30 13:30:00|2715.34|2715.34|2715.71|2715.71|2715.71|2715.71|2715.24|2715.24|0
1656595810000|2022-06-30 13:30:10|2715.76|2715.76|2715.88|2715.88|2715.92|2715.92|2715.76|2715.76|0
1656595820000|2022-06-30 13:30:20|2715.78|2715.78|2716.05|2716.05|2716.05|2716.05|2715.78|2715.78|0
1656595830000|2022-06-30 13:30:30|2716.17|2716.17|2716.26|2716.26|2716.26|2716.26|2716.14|2716.14|0
1656595840000|2022-06-30 13:30:40|2716.16|2716.16|2715.51|2715.51|2716.16|2716.16|2715.51|2715.51|0
1656595850000|2022-06-30 13:30:50|2715.42|2715.42|2715.72|2715.72|2715.72|2715.72|2715.42|2715.42|0
1656595860000|2022-06-30 13:31:00|2715.65|2715.65|2715.74|2715.74|2715.74|2715.74|2715.65|2715.65|0
1656595870000|2022-06-30 13:31:10|2715.71|2715.71|2715.71|2715.71|2715.71|2715.71|2715.71|2715.71|0
1656595880000|2022-06-30 13:31:20|2715.46|2715.46|2713.89|2713.89|2715.46|2715.46|2713.89|2713.89|0
1656595890000|2022-06-30 13:31:30|2713.74|2713.74|2714.16|2714.16|2714.24|2714.24|2713.74|2713.74|0
1656595910000|2022-06-30 13:31:50|2714.41|2714.41|2714.84|2714.84|2714.89|2714.89|2714.41|2714.41|0
1656595920000|2022-06-30 13:32:00|2715.17|2715.17|2714.92|2714.92|2715.17|2715.17|2714.92|2714.92|0
1656595930000|2022-06-30 13:32:10|2714.43|2714.43|2714.18|2714.18|2714.43|2714.43|2714.18|2714.18|0
1656595940000|2022-06-30 13:32:20|2713.99|2713.99|2714.11|2714.11|2714.13|2714.13|2713.96|2713.96|0
1656595950000|2022-06-30 13:32:30|2713.86|2713.86|2712.79|2712.79|2713.86|2713.86|2712.79|2712.79|0
1656595960000|2022-06-30 13:32:40|2712.69|2712.69|2711.72|2711.72|2712.69|2712.69|2711.72|2711.72|0
1656595970000|2022-06-30 13:32:50|2711.6|2711.6|2711.87|2711.87|2711.87|2711.87|2711.6|2711.6|0
1656595980000|2022-06-30 13:33:00|2711.98|2711.98|2711.82|2711.82|2711.98|2711.98|2711.6|2711.6|0
1656595990000|2022-06-30 13:33:10|2711.8|2711.8|2711.87|2711.87|2711.87|2711.87|2711.8|2711.8|0
1656596000000|2022-06-30 13:33:20|2711.92|2711.92|2711.8|2711.8|2712.44|2712.44|2711.8|2711.8|0
1656596010000|2022-06-30 13:33:30|2712.17|2712.17|2711.11|2711.11|2712.17|2712.17|2711.11|2711.11|0
1656596020000|2022-06-30 13:33:40|2711.22|2711.22|2712.1|2712.1|2712.1|2712.1|2711.22|2711.22|0
1656596030000|2022-06-30 13:33:50|2712.23|2712.23|2712.53|2712.53|2712.53|2712.53|2712.23|2712.23|0
1656596040000|2022-06-30 13:34:00|2712.61|2712.61|2712.96|2712.96|2712.96|2712.96|2712.61|2712.61|0
1656596050000|2022-06-30 13:34:10|2712.46|2712.46|2712.46|2712.46|2712.46|2712.46|2712.46|2712.46|0
1656596060000|2022-06-30 13:34:20|2712.34|2712.34|2711.09|2711.09|2712.34|2712.34|2710.71|2710.71|0
1656596070000|2022-06-30 13:34:30|2710.94|2710.94|2710.76|2710.76|2710.94|2710.94|2710.44|2710.44|0
1656596080000|2022-06-30 13:34:40|2710.83|2710.83|2711.15|2711.15|2711.15|2711.15|2710.83|2710.83|0
1656596090000|2022-06-30 13:34:50|2711.05|2711.05|2710.98|2710.98|2711.05|2711.05|2710.98|2710.98|0
1656596100000|2022-06-30 13:35:00|2710.45|2710.45|2710.28|2710.28|2710.45|2710.45|2709.87|2709.87|0
1656596110000|2022-06-30 13:35:10|2710.43|2710.43|2710.47|2710.47|2710.51|2710.51|2710.43|2710.43|0
1656596120000|2022-06-30 13:35:20|2710.3|2710.3|2710.38|2710.38|2710.47|2710.47|2710.22|2710.22|0
1656596130000|2022-06-30 13:35:30|2710.23|2710.23|2710.67|2710.67|2710.67|2710.67|2710.23|2710.23|0
1656596140000|2022-06-30 13:35:40|2711.04|2711.04|2711.28|2711.28|2711.28|2711.28|2711.04|2711.04|0
1656596150000|2022-06-30 13:35:50|2711.39|2711.39|2711.18|2711.18|2711.39|2711.39|2711.18|2711.18|0
1656596160000|2022-06-30 13:36:00|2711.22|2711.22|2710.48|2710.48|2711.22|2711.22|2710.48|2710.48|0
1656596170000|2022-06-30 13:36:10|2710.1|2710.1|2708.94|2708.94|2710.1|2710.1|2708.94|2708.94|0
1656596180000|2022-06-30 13:36:20|2708.6|2708.6|2707.39|2707.39|2708.7|2708.7|2707.39|2707.39|0
1656596190000|2022-06-30 13:36:30|2707.22|2707.22|2707.09|2707.09|2707.37|2707.37|2707.09|2707.09|0
1656596200000|2022-06-30 13:36:40|2707.34|2707.34|2707.32|2707.32|2707.47|2707.47|2707.25|2707.25|0
1656596210000|2022-06-30 13:36:50|2707.4|2707.4|2707.27|2707.27|2707.65|2707.65|2707.27|2707.27|0
1656596220000|2022-06-30 13:37:00|2707.65|2707.65|2707.69|2707.69|2707.77|2707.77|2707.65|2707.65|0
1656596230000|2022-06-30 13:37:10|2707.57|2707.57|2707.54|2707.54|2707.67|2707.67|2707.52|2707.52|0
1656596240000|2022-06-30 13:37:20|2707.64|2707.64|2707.69|2707.69|2707.76|2707.76|2707.64|2707.64|0
1656596250000|2022-06-30 13:37:30|2707.55|2707.55|2707.24|2707.24|2707.55|2707.55|2707.09|2707.09|0
1656596260000|2022-06-30 13:37:40|2707.19|2707.19|2707.07|2707.07|2707.19|2707.19|2707.07|2707.07|0
1656596270000|2022-06-30 13:37:50|2707.12|2707.12|2706.94|2706.94|2707.16|2707.16|2706.94|2706.94|0
1656596280000|2022-06-30 13:38:00|2706.79|2706.79|2706.69|2706.69|2706.84|2706.84|2706.69|2706.69|0
1656596300000|2022-06-30 13:38:20|2706.59|2706.59|2706.27|2706.27|2706.64|2706.64|2706.27|2706.27|0
1656596310000|2022-06-30 13:38:30|2706.35|2706.35|2706.54|2706.54|2706.54|2706.54|2706.29|2706.29|0
1656596320000|2022-06-30 13:38:40|2706.58|2706.58|2706.33|2706.33|2706.58|2706.58|2706.2|2706.2|0
1656596330000|2022-06-30 13:38:50|2706.22|2706.22|2705.74|2705.74|2706.22|2706.22|2705.74|2705.74|0
1656596340000|2022-06-30 13:39:00|2705.66|2705.66|2705.33|2705.33|2705.66|2705.66|2705.21|2705.21|0
1656596350000|2022-06-30 13:39:10|2705.28|2705.28|2704.14|2704.14|2705.28|2705.28|2704.14|2704.14|0
1656596360000|2022-06-30 13:39:20|2704.04|2704.04|2703.41|2703.41|2704.04|2704.04|2703.41|2703.41|0
1656596370000|2022-06-30 13:39:30|2703.46|2703.46|2703.6|2703.6|2703.6|2703.6|2703.31|2703.31|0
1656596380000|2022-06-30 13:39:40|2703.53|2703.53|2703.2|2703.2|2703.53|2703.53|2703.16|2703.16|0
1656596390000|2022-06-30 13:39:50|2703.01|2703.01|2703.01|2703.01|2703.01|2703.01|2703.01|2703.01|0
1656596400000|2022-06-30 13:40:00|2702.88|2702.88|2703.27|2703.27|2703.27|2703.27|2702.88|2702.88|0
1656596410000|2022-06-30 13:40:10|2703.26|2703.26|2703.32|2703.32|2703.32|2703.32|2703.15|2703.15|0
1656596420000|2022-06-30 13:40:20|2703.25|2703.25|2703.25|2703.25|2703.25|2703.25|2703.25|2703.25|0
1656596430000|2022-06-30 13:40:30|2703.11|2703.11|2702.66|2702.66|2703.11|2703.11|2702.66|2702.66|0
1656596440000|2022-06-30 13:40:40|2702.61|2702.61|2702.35|2702.35|2702.61|2702.61|2702.35|2702.35|0
1656596450000|2022-06-30 13:40:50|2702.23|2702.23|2701.65|2701.65|2702.28|2702.28|2701.65|2701.65|0
1656596460000|2022-06-30 13:41:00|2701.54|2701.54|2700.71|2700.71|2701.54|2701.54|2700.71|2700.71|0
1656596470000|2022-06-30 13:41:10|2700.59|2700.59|2700.23|2700.23|2700.59|2700.59|2700.13|2700.13|0
1656596480000|2022-06-30 13:41:20|2700.11|2700.11|2699.84|2699.84|2700.11|2700.11|2699.84|2699.84|0
1656596490000|2022-06-30 13:41:30|2699.61|2699.61|2699.61|2699.61|2699.61|2699.61|2699.61|2699.61|0
1656596500000|2022-06-30 13:41:40|2699.55|2699.55|2700.37|2700.37|2700.37|2700.37|2699.55|2699.55|0
1656596510000|2022-06-30 13:41:50|2700.47|2700.47|2700.31|2700.31|2700.47|2700.47|2700.31|2700.31|0
1656596520000|2022-06-30 13:42:00|2700.21|2700.21|2700.21|2700.21|2700.21|2700.21|2700.21|2700.21|0
1656596530000|2022-06-30 13:42:10|2700.31|2700.31|2700.18|2700.18|2700.31|2700.31|2700.06|2700.06|0
1656596540000|2022-06-30 13:42:20|2700.08|2700.08|2699.97|2699.97|2700.08|2700.08|2699.97|2699.97|0
1656596560000|2022-06-30 13:42:40|2699.88|2699.88|2699.88|2699.88|2699.88|2699.88|2699.88|2699.88|0
1656596570000|2022-06-30 13:42:50|2699.63|2699.63|2699.81|2699.81|2699.98|2699.98|2699.63|2699.63|0
1656596580000|2022-06-30 13:43:00|2699.43|2699.43|2699.43|2699.43|2699.76|2699.76|2699.43|2699.43|0
1656596590000|2022-06-30 13:43:10|2699.56|2699.56|2699.54|2699.54|2699.7|2699.7|2699.54|2699.54|0
1656596600000|2022-06-30 13:43:20|2699.61|2699.61|2699.61|2699.61|2699.61|2699.61|2699.61|2699.61|0
1656596610000|2022-06-30 13:43:30|2699.56|2699.56|2699.76|2699.76|2699.76|2699.76|2699.56|2699.56|0
1656596620000|2022-06-30 13:43:40|2699.64|2699.64|2699.91|2699.91|2700.03|2700.03|2699.64|2699.64|0
1656596640000|2022-06-30 13:44:00|2699.83|2699.83|2699.83|2699.83|2699.83|2699.83|2699.83|2699.83|0
1656596650000|2022-06-30 13:44:10|2699.74|2699.74|2699.78|2699.78|2699.78|2699.78|2699.74|2699.74|0
1656596660000|2022-06-30 13:44:20|2699.86|2699.86|2700.11|2700.11|2700.11|2700.11|2699.86|2699.86|0
1656596670000|2022-06-30 13:44:30|2700.23|2700.23|2700.03|2700.03|2700.36|2700.36|2700.03|2700.03|0
1656596680000|2022-06-30 13:44:40|2700.27|2700.27|2700.6|2700.6|2700.6|2700.6|2700.27|2700.27|0
1656596690000|2022-06-30 13:44:50|2700.56|2700.56|2700.56|2700.56|2700.56|2700.56|2700.56|2700.56|0
1656596700000|2022-06-30 13:45:00|2700.66|2700.66|2700.97|2700.97|2701.14|2701.14|2700.53|2700.53|0
1656596710000|2022-06-30 13:45:10|2701.22|2701.22|2701.14|2701.14|2701.22|2701.22|2701.14|2701.14|0
1656596720000|2022-06-30 13:45:20|2701.1|2701.1|2701.1|2701.1|2701.1|2701.1|2701.1|2701.1|0
1656596730000|2022-06-30 13:45:30|2701.26|2701.26|2701.17|2701.17|2701.26|2701.26|2701.17|2701.17|0
1656596740000|2022-06-30 13:45:40|2701.28|2701.28|2701.28|2701.28|2701.28|2701.28|2701.28|2701.28|0
1656596750000|2022-06-30 13:45:50|2701.21|2701.21|2699.93|2699.93|2701.21|2701.21|2699.85|2699.85|0
1656596760000|2022-06-30 13:46:00|2699.79|2699.79|2699.5|2699.5|2699.86|2699.86|2699.5|2699.5|0
1656596770000|2022-06-30 13:46:10|2699.45|2699.45|2699.55|2699.55|2699.55|2699.55|2699.45|2699.45|0
1656596780000|2022-06-30 13:46:20|2699.45|2699.45|2700.22|2700.22|2700.22|2700.22|2699.45|2699.45|0
1656596790000|2022-06-30 13:46:30|2700.3|2700.3|2700.3|2700.3|2700.3|2700.3|2700.3|2700.3|0
1656596800000|2022-06-30 13:46:40|2700.37|2700.37|2700.42|2700.42|2700.42|2700.42|2700.32|2700.32|0
1656596810000|2022-06-30 13:46:50|2700.54|2700.54|2700.86|2700.86|2700.86|2700.86|2700.54|2700.54|0
1656596820000|2022-06-30 13:47:00|2700.96|2700.96|2702.73|2702.73|2702.73|2702.73|2700.96|2700.96|0
1656596830000|2022-06-30 13:47:10|2702.49|2702.49|2702.39|2702.39|2702.56|2702.56|2702.29|2702.29|0
1656596840000|2022-06-30 13:47:20|2702.37|2702.37|2702.37|2702.37|2702.37|2702.37|2702.37|2702.37|0
1656596860000|2022-06-30 13:47:40|2701.87|2701.87|2701.86|2701.86|2701.91|2701.91|2701.86|2701.86|0
1656596870000|2022-06-30 13:47:50|2702.01|2702.01|2702.23|2702.23|2702.23|2702.23|2702.01|2702.01|0
1656596880000|2022-06-30 13:48:00|2702.3|2702.3|2702.25|2702.25|2702.37|2702.37|2702.25|2702.25|0
1656596890000|2022-06-30 13:48:10|2702.29|2702.29|2702.14|2702.14|2702.54|2702.54|2702.14|2702.14|0
1656596900000|2022-06-30 13:48:20|2702.1|2702.1|2702.07|2702.07|2702.1|2702.1|2702.07|2702.07|0
1656596910000|2022-06-30 13:48:30|2701.96|2701.96|2702.09|2702.09|2702.09|2702.09|2701.96|2701.96|0
1656596920000|2022-06-30 13:48:40|2702.33|2702.33|2702.59|2702.59|2702.59|2702.59|2702.33|2702.33|0
1656596930000|2022-06-30 13:48:50|2702.55|2702.55|2702.55|2702.55|2702.55|2702.55|2702.55|2702.55|0
1656596940000|2022-06-30 13:49:00|2702.62|2702.62|2702.61|2702.61|2702.78|2702.78|2702.61|2702.61|0
1656596950000|2022-06-30 13:49:10|2702.52|2702.52|2702.52|2702.52|2702.52|2702.52|2702.52|2702.52|0
1656596960000|2022-06-30 13:49:20|2702.73|2702.73|2702.82|2702.82|2702.82|2702.82|2702.73|2702.73|0
1656596970000|2022-06-30 13:49:30|2702.73|2702.73|2702.01|2702.01|2702.73|2702.73|2702.01|2702.01|0
1656596990000|2022-06-30 13:49:50|2701.91|2701.91|2701.91|2701.91|2701.91|2701.91|2701.91|2701.91|0
1656597000000|2022-06-30 13:50:00|2702.02|2702.02|2701.9|2701.9|2702.02|2702.02|2701.7|2701.7|0
1656597010000|2022-06-30 13:50:10|2701.93|2701.93|2701.94|2701.94|2701.94|2701.94|2701.93|2701.93|0
1656597020000|2022-06-30 13:50:20|2701.32|2701.32|2700.75|2700.75|2701.44|2701.44|2700.75|2700.75|0
1656597030000|2022-06-30 13:50:30|2700.54|2700.54|2700.19|2700.19|2700.54|2700.54|2700.07|2700.07|0
1656597040000|2022-06-30 13:50:40|2700.1|2700.1|2700.1|2700.1|2700.1|2700.1|2700.1|2700.1|0
1656597050000|2022-06-30 13:50:50|2699.85|2699.85|2699.46|2699.46|2699.97|2699.97|2699.46|2699.46|0
1656597060000|2022-06-30 13:51:00|2699.22|2699.22|2699.03|2699.03|2699.39|2699.39|2698.95|2698.95|0
1656597070000|2022-06-30 13:51:10|2699.15|2699.15|2699.64|2699.64|2699.64|2699.64|2699.15|2699.15|0
1656597080000|2022-06-30 13:51:20|2699.69|2699.69|2699.94|2699.94|2699.94|2699.94|2699.69|2699.69|0
1656597090000|2022-06-30 13:51:30|2700.04|2700.04|2700.23|2700.23|2700.29|2700.29|2700.04|2700.04|0
1656597100000|2022-06-30 13:51:40|2700.18|2700.18|2700.33|2700.33|2700.33|2700.33|2700.18|2700.18|0
1656597110000|2022-06-30 13:51:50|2700.28|2700.28|2700.24|2700.24|2700.28|2700.28|2700.24|2700.24|0
1656597120000|2022-06-30 13:52:00|2700.12|2700.12|2699.15|2699.15|2700.12|2700.12|2699.12|2699.12|0
1656597130000|2022-06-30 13:52:10|2699|2699|2698.64|2698.64|2699|2699|2698.64|2698.64|0
1656597140000|2022-06-30 13:52:20|2698.49|2698.49|2698.49|2698.49|2698.49|2698.49|2698.49|2698.49|0
1656597150000|2022-06-30 13:52:30|2698.12|2698.12|2697.69|2697.69|2698.12|2698.12|2697.69|2697.69|0
1656597160000|2022-06-30 13:52:40|2698.06|2698.06|2697.69|2697.69|2698.06|2698.06|2697.69|2697.69|0
1656597170000|2022-06-30 13:52:50|2697.56|2697.56|2697.49|2697.49|2697.74|2697.74|2697.49|2697.49|0
1656597180000|2022-06-30 13:53:00|2697.41|2697.41|2698|2698|2698|2698|2697.41|2697.41|0
1656597190000|2022-06-30 13:53:10|2698.13|2698.13|2698.58|2698.58|2698.58|2698.58|2698.13|2698.13|0
1656597200000|2022-06-30 13:53:20|2698.67|2698.67|2698.76|2698.76|2698.76|2698.76|2698.67|2698.67|0
1656597210000|2022-06-30 13:53:30|2698.39|2698.39|2698.36|2698.36|2698.39|2698.39|2698.29|2698.29|0
1656597220000|2022-06-30 13:53:40|2698.11|2698.11|2698.14|2698.14|2698.19|2698.19|2698.11|2698.11|0
1656597230000|2022-06-30 13:53:50|2698.04|2698.04|2697.29|2697.29|2698.04|2698.04|2697.16|2697.16|0
1656597240000|2022-06-30 13:54:00|2697.18|2697.18|2696.85|2696.85|2697.18|2697.18|2696.85|2696.85|0
1656597250000|2022-06-30 13:54:10|2696.78|2696.78|2696.87|2696.87|2696.94|2696.94|2696.6|2696.6|0
1656597260000|2022-06-30 13:54:20|2696.97|2696.97|2697.7|2697.7|2697.7|2697.7|2696.97|2696.97|0
1656597270000|2022-06-30 13:54:30|2697.84|2697.84|2698.13|2698.13|2698.22|2698.22|2697.84|2697.84|0
1656597280000|2022-06-30 13:54:40|2697.88|2697.88|2698.13|2698.13|2698.13|2698.13|2697.88|2697.88|0
1656597290000|2022-06-30 13:54:50|2697.88|2697.88|2697.95|2697.95|2697.95|2697.95|2697.88|2697.88|0
1656597300000|2022-06-30 13:55:00|2698.05|2698.05|2698.05|2698.05|2698.05|2698.05|2698.05|2698.05|0
1656597310000|2022-06-30 13:55:10|2698.3|2698.3|2698.89|2698.89|2698.89|2698.89|2698.3|2698.3|0
1656597320000|2022-06-30 13:55:20|2698.97|2698.97|2699.69|2699.69|2699.69|2699.69|2698.97|2698.97|0
1656597330000|2022-06-30 13:55:30|2699.76|2699.76|2699.53|2699.53|2699.76|2699.76|2699.39|2699.39|0
1656597340000|2022-06-30 13:55:40|2699.48|2699.48|2699.43|2699.43|2699.48|2699.48|2699.36|2699.36|0
1656597350000|2022-06-30 13:55:50|2699.56|2699.56|2699.56|2699.56|2699.7|2699.7|2699.56|2699.56|0
1656597360000|2022-06-30 13:56:00|2699.66|2699.66|2699.66|2699.66|2699.66|2699.66|2699.66|2699.66|0
1656597370000|2022-06-30 13:56:10|2699.81|2699.81|2699.46|2699.46|2699.81|2699.81|2699.46|2699.46|0
1656597380000|2022-06-30 13:56:20|2699.54|2699.54|2699.33|2699.33|2699.77|2699.77|2699.33|2699.33|0
1656597390000|2022-06-30 13:56:30|2699.41|2699.41|2699.2|2699.2|2699.41|2699.41|2699.06|2699.06|0
1656597400000|2022-06-30 13:56:40|2699.05|2699.05|2699.37|2699.37|2699.44|2699.44|2699.05|2699.05|0
1656597410000|2022-06-30 13:56:50|2699.27|2699.27|2698.84|2698.84|2699.27|2699.27|2698.84|2698.84|0
1656597420000|2022-06-30 13:57:00|2698.91|2698.91|2698.79|2698.79|2698.99|2698.99|2698.51|2698.51|0
1656597430000|2022-06-30 13:57:10|2698.9|2698.9|2699|2699|2699|2699|2698.9|2698.9|0
1656597440000|2022-06-30 13:57:20|2699.13|2699.13|2699.3|2699.3|2699.3|2699.3|2699.13|2699.13|0
1656597450000|2022-06-30 13:57:30|2699.52|2699.52|2699.4|2699.4|2699.52|2699.52|2699.4|2699.4|0
1656597470000|2022-06-30 13:57:50|2699.47|2699.47|2699.6|2699.6|2699.6|2699.6|2699.47|2699.47|0
1656597500000|2022-06-30 13:58:20|2699.95|2699.95|2700.04|2700.04|2700.04|2700.04|2699.95|2699.95|0
1656597510000|2022-06-30 13:58:30|2700.15|2700.15|2700.48|2700.48|2700.48|2700.48|2700.15|2700.15|0
1656597520000|2022-06-30 13:58:40|2700.62|2700.62|2700.28|2700.28|2700.62|2700.62|2700.18|2700.18|0
1656597530000|2022-06-30 13:58:50|2700.34|2700.34|2700.09|2700.09|2700.34|2700.34|2700.09|2700.09|0
1656597540000|2022-06-30 13:59:00|2700.16|2700.16|2700.16|2700.16|2700.16|2700.16|2700.16|2700.16|0
1656597550000|2022-06-30 13:59:10|2700.06|2700.06|2700.19|2700.19|2700.19|2700.19|2699.99|2699.99|0
1656597570000|2022-06-30 13:59:30|2700.09|2700.09|2700.09|2700.09|2700.09|2700.09|2700.09|2700.09|0
1656597580000|2022-06-30 13:59:40|2700.31|2700.31|2700.31|2700.31|2700.31|2700.31|2700.31|2700.31|0
1656597590000|2022-06-30 13:59:50|2700.19|2700.19|2700.45|2700.45|2700.62|2700.62|2700.08|2700.08|0
1656597600000|2022-06-30 14:00:00|2700.49|2700.49|2700.24|2700.24|2700.52|2700.52|2700.2|2700.2|0
1656597610000|2022-06-30 14:00:10|2700.28|2700.28|2700.19|2700.19|2700.28|2700.28|2700.19|2700.19|0
1656597620000|2022-06-30 14:00:20|2700.11|2700.11|2700.31|2700.31|2700.31|2700.31|2700.11|2700.11|0
1656597630000|2022-06-30 14:00:30|2700.44|2700.44|2699.99|2699.99|2700.44|2700.44|2699.99|2699.99|0
1656597640000|2022-06-30 14:00:40|2699.74|2699.74|2699.43|2699.43|2699.74|2699.74|2699.43|2699.43|0
1656597660000|2022-06-30 14:01:00|2699.28|2699.28|2699.03|2699.03|2699.28|2699.28|2699.03|2699.03|0
1656597670000|2022-06-30 14:01:10|2698.98|2698.98|2698.9|2698.9|2699.03|2699.03|2698.9|2698.9|0
1656597680000|2022-06-30 14:01:20|2698.95|2698.95|2698.86|2698.86|2698.95|2698.95|2698.86|2698.86|0
1656597690000|2022-06-30 14:01:30|2698.81|2698.81|2698.78|2698.78|2698.81|2698.81|2698.78|2698.78|0
1656597700000|2022-06-30 14:01:40|2698.64|2698.64|2697.73|2697.73|2698.64|2698.64|2697.73|2697.73|0
1656597710000|2022-06-30 14:01:50|2697.2|2697.2|2696.51|2696.51|2697.2|2697.2|2696.51|2696.51|0
1656597720000|2022-06-30 14:02:00|2696.41|2696.41|2694.95|2694.95|2696.41|2696.41|2694.91|2694.91|0
1656597730000|2022-06-30 14:02:10|2693.86|2693.86|2693.09|2693.09|2693.86|2693.86|2693.09|2693.09|0
1656597740000|2022-06-30 14:02:20|2692.97|2692.97|2693.12|2693.12|2693.22|2693.22|2692.97|2692.97|0
1656597750000|2022-06-30 14:02:30|2693.17|2693.17|2692.92|2692.92|2693.17|2693.17|2692.92|2692.92|0
1656597760000|2022-06-30 14:02:40|2692.71|2692.71|2692.71|2692.71|2692.71|2692.71|2692.46|2692.46|0
1656597770000|2022-06-30 14:02:50|2692.76|2692.76|2692.77|2692.77|2692.77|2692.77|2692.71|2692.71|0
1656597780000|2022-06-30 14:03:00|2692.93|2692.93|2692.93|2692.93|2692.93|2692.93|2692.93|2692.93|0
1656597790000|2022-06-30 14:03:10|2693.08|2693.08|2692.83|2692.83|2693.08|2693.08|2692.83|2692.83|0
1656597800000|2022-06-30 14:03:20|2692.78|2692.78|2692.94|2692.94|2692.97|2692.97|2692.74|2692.74|0
1656597810000|2022-06-30 14:03:30|2692.9|2692.9|2692.6|2692.6|2692.9|2692.9|2692.6|2692.6|0
1656597820000|2022-06-30 14:03:40|2692.55|2692.55|2692.55|2692.55|2692.55|2692.55|2692.55|2692.55|0
1656597830000|2022-06-30 14:03:50|2692.43|2692.43|2692.18|2692.18|2692.43|2692.43|2692.18|2692.18|0
1656597840000|2022-06-30 14:04:00|2691.93|2691.93|2691.94|2691.94|2692.06|2692.06|2691.88|2691.88|0
1656597850000|2022-06-30 14:04:10|2691.99|2691.99|2692.06|2692.06|2692.06|2692.06|2691.89|2691.89|0
1656597860000|2022-06-30 14:04:20|2691.56|2691.56|2692.01|2692.01|2692.01|2692.01|2691.56|2691.56|0
1656597870000|2022-06-30 14:04:30|2692.26|2692.26|2692.39|2692.39|2692.39|2692.39|2692.26|2692.26|0
1656597890000|2022-06-30 14:04:50|2692.01|2692.01|2691.84|2691.84|2692.01|2692.01|2691.84|2691.84|0
1656597900000|2022-06-30 14:05:00|2691.77|2691.77|2691.75|2691.75|2691.84|2691.84|2691.7|2691.7|0
1656597910000|2022-06-30 14:05:10|2691.7|2691.7|2691.25|2691.25|2691.7|2691.7|2691.13|2691.13|0
1656597920000|2022-06-30 14:05:20|2691.16|2691.16|2690.9|2690.9|2691.16|2691.16|2690.9|2690.9|0
1656597930000|2022-06-30 14:05:30|2690.85|2690.85|2690.54|2690.54|2690.85|2690.85|2690.54|2690.54|0
1656597940000|2022-06-30 14:05:40|2690.38|2690.38|2690.08|2690.08|2690.38|2690.38|2689.9|2689.9|0
1656597950000|2022-06-30 14:05:50|2690.33|2690.33|2690.2|2690.2|2690.33|2690.33|2689.95|2689.95|0
1656597970000|2022-06-30 14:06:10|2690.67|2690.67|2690.46|2690.46|2690.67|2690.67|2690.46|2690.46|0
1656597980000|2022-06-30 14:06:20|2690.6|2690.6|2690.4|2690.4|2690.6|2690.6|2690.4|2690.4|0
1656597990000|2022-06-30 14:06:30|2690.15|2690.15|2690.15|2690.15|2690.15|2690.15|2690.15|2690.15|0
1656598010000|2022-06-30 14:06:50|2690.27|2690.27|2690.49|2690.49|2690.49|2690.49|2690.27|2690.27|0
1656598020000|2022-06-30 14:07:00|2690.42|2690.42|2690.36|2690.36|2690.53|2690.53|2690.36|2690.36|0
1656598030000|2022-06-30 14:07:10|2690.3|2690.3|2690.56|2690.56|2690.56|2690.56|2690.24|2690.24|0
1656598040000|2022-06-30 14:07:20|2690.66|2690.66|2690.59|2690.59|2690.66|2690.66|2690.56|2690.56|0
1656598050000|2022-06-30 14:07:30|2690.65|2690.65|2691.13|2691.13|2691.13|2691.13|2690.65|2690.65|0
1656598060000|2022-06-30 14:07:40|2690.88|2690.88|2690.88|2690.88|2690.88|2690.88|2690.88|2690.88|0
1656598070000|2022-06-30 14:07:50|2691.03|2691.03|2690.74|2690.74|2691.03|2691.03|2690.74|2690.74|0
1656598080000|2022-06-30 14:08:00|2690.49|2690.49|2688.98|2688.98|2690.49|2690.49|2688.93|2688.93|0
1656598090000|2022-06-30 14:08:10|2688.93|2688.93|2688.31|2688.31|2688.93|2688.93|2688.31|2688.31|0
1656598100000|2022-06-30 14:08:20|2688.21|2688.21|2687.84|2687.84|2688.21|2688.21|2687.74|2687.74|0
1656598110000|2022-06-30 14:08:30|2688.21|2688.21|2687.91|2687.91|2688.43|2688.43|2687.91|2687.91|0
1656598120000|2022-06-30 14:08:40|2688|2688|2688|2688|2688|2688|2688|2688|0
1656598140000|2022-06-30 14:09:00|2687.91|2687.91|2687.91|2687.91|2687.91|2687.91|2687.91|2687.91|0
1656598260000|2022-06-30 14:11:00|2686.65|2686.65|2686.75|2686.75|2686.75|2686.75|2686.65|2686.65|0
1656598280000|2022-06-30 14:11:20|2686.9|2686.9|2686.7|2686.7|2686.95|2686.95|2686.7|2686.7|0
1656598490000|2022-06-30 14:14:50|2688.28|2688.28|2688.28|2688.28|2688.28|2688.28|2688.28|2688.28|0
1656598500000|2022-06-30 14:15:00|2688.19|2688.19|2688.04|2688.04|2688.19|2688.19|2687.97|2687.97|0
1656598520000|2022-06-30 14:15:20|2687.97|2687.97|2688.07|2688.07|2688.07|2688.07|2687.97|2687.97|0
1656598530000|2022-06-30 14:15:30|2687.96|2687.96|2687.19|2687.19|2687.96|2687.96|2687.19|2687.19|0
1656598540000|2022-06-30 14:15:40|2687.13|2687.13|2687.15|2687.15|2687.23|2687.23|2686.98|2686.98|0
1656598550000|2022-06-30 14:15:50|2687.26|2687.26|2687.26|2687.26|2687.26|2687.26|2687.26|2687.26|0
1656598560000|2022-06-30 14:16:00|2687.21|2687.21|2687.57|2687.57|2687.57|2687.57|2687.15|2687.15|0
1656598570000|2022-06-30 14:16:10|2687.67|2687.67|2687.62|2687.62|2687.67|2687.67|2687.62|2687.62|0
1656598580000|2022-06-30 14:16:20|2687.87|2687.87|2688.94|2688.94|2688.94|2688.94|2687.87|2687.87|0
1656598590000|2022-06-30 14:16:30|2688.98|2688.98|2689.26|2689.26|2689.5|2689.5|2688.98|2688.98|0
1656598600000|2022-06-30 14:16:40|2689.3|2689.3|2689.05|2689.05|2689.3|2689.3|2689.05|2689.05|0
1656598620000|2022-06-30 14:17:00|2688.93|2688.93|2688.89|2688.89|2688.93|2688.93|2688.89|2688.89|0
1656598630000|2022-06-30 14:17:10|2688.77|2688.77|2688.74|2688.74|2688.77|2688.77|2688.61|2688.61|0
1656598640000|2022-06-30 14:17:20|2688.81|2688.81|2689.27|2689.27|2689.27|2689.27|2688.81|2688.81|0
1656598650000|2022-06-30 14:17:30|2689.2|2689.2|2689.45|2689.45|2689.45|2689.45|2689.2|2689.2|0
1656598660000|2022-06-30 14:17:40|2689.41|2689.41|2689.5|2689.5|2689.5|2689.5|2689.41|2689.41|0
1656598670000|2022-06-30 14:17:50|2689.61|2689.61|2689.92|2689.92|2689.92|2689.92|2689.61|2689.61|0
1656598680000|2022-06-30 14:18:00|2690.17|2690.17|2690.05|2690.05|2690.17|2690.17|2690.05|2690.05|0
1656598690000|2022-06-30 14:18:10|2690.3|2690.3|2690.42|2690.42|2690.42|2690.42|2690.3|2690.3|0
1656598700000|2022-06-30 14:18:20|2690.47|2690.47|2690.42|2690.42|2690.47|2690.47|2690.42|2690.42|0
1656598710000|2022-06-30 14:18:30|2690.52|2690.52|2690.56|2690.56|2690.56|2690.56|2690.44|2690.44|0
1656598720000|2022-06-30 14:18:40|2690.66|2690.66|2690.59|2690.59|2690.66|2690.66|2690.59|2690.59|0
1656598730000|2022-06-30 14:18:50|2690.96|2690.96|2690.48|2690.48|2690.96|2690.96|2690.21|2690.21|0
1656598750000|2022-06-30 14:19:10|2690.4|2690.4|2690.4|2690.4|2690.4|2690.4|2690.4|2690.4|0
1656598760000|2022-06-30 14:19:20|2690.45|2690.45|2690.85|2690.85|2690.85|2690.85|2690.32|2690.32|0
1656598770000|2022-06-30 14:19:30|2690.92|2690.92|2690.42|2690.42|2690.92|2690.92|2690.31|2690.31|0
1656598800000|2022-06-30 14:20:00|2690.17|2690.17|2690.07|2690.07|2690.17|2690.17|2690.07|2690.07|0
1656598810000|2022-06-30 14:20:10|2689.97|2689.97|2689.36|2689.36|2689.97|2689.97|2689.36|2689.36|0
1656598820000|2022-06-30 14:20:20|2689.28|2689.28|2689.06|2689.06|2689.28|2689.28|2689.06|2689.06|0
1656598840000|2022-06-30 14:20:40|2688.8|2688.8|2687.83|2687.83|2688.8|2688.8|2687.58|2687.58|0
1656598850000|2022-06-30 14:20:50|2687.79|2687.79|2687.72|2687.72|2687.79|2687.79|2687.72|2687.72|0
1656598860000|2022-06-30 14:21:00|2687.77|2687.77|2687.85|2687.85|2687.85|2687.85|2687.68|2687.68|0
1656598870000|2022-06-30 14:21:10|2687.89|2687.89|2687.89|2687.89|2687.89|2687.89|2687.51|2687.51|0
1656598880000|2022-06-30 14:21:20|2687.76|2687.76|2687.69|2687.69|2687.76|2687.76|2687.69|2687.69|0
1656598890000|2022-06-30 14:21:30|2687.48|2687.48|2687.64|2687.64|2687.68|2687.68|2687.48|2687.48|0
1656598900000|2022-06-30 14:21:40|2687.6|2687.6|2687.6|2687.6|2687.6|2687.6|2687.6|2687.6|0
1656598910000|2022-06-30 14:21:50|2687.65|2687.65|2687.36|2687.36|2687.65|2687.65|2687.36|2687.36|0
1656598920000|2022-06-30 14:22:00|2687.43|2687.43|2687.23|2687.23|2687.43|2687.43|2687.23|2687.23|0
1656598930000|2022-06-30 14:22:10|2686.91|2686.91|2686.95|2686.95|2686.95|2686.95|2686.91|2686.91|0
1656598940000|2022-06-30 14:22:20|2687.09|2687.09|2687.06|2687.06|2687.09|2687.09|2687.06|2687.06|0
1656598950000|2022-06-30 14:22:30|2687.13|2687.13|2687.92|2687.92|2687.92|2687.92|2687.13|2687.13|0
1656598960000|2022-06-30 14:22:40|2687.86|2687.86|2687.92|2687.92|2687.92|2687.92|2687.86|2687.86|0
1656598970000|2022-06-30 14:22:50|2688.17|2688.17|2688.17|2688.17|2688.17|2688.17|2688.17|2688.17|0
1656598980000|2022-06-30 14:23:00|2688.04|2688.04|2688.09|2688.09|2688.09|2688.09|2688.04|2688.04|0
1656598990000|2022-06-30 14:23:10|2688.13|2688.13|2688.41|2688.41|2688.41|2688.41|2688.02|2688.02|0
1656599000000|2022-06-30 14:23:20|2688.54|2688.54|2688.03|2688.03|2688.54|2688.54|2688|2688|0
1656599010000|2022-06-30 14:23:30|2688.23|2688.23|2688.23|2688.23|2688.23|2688.23|2688.23|2688.23|0
1656599020000|2022-06-30 14:23:40|2688.16|2688.16|2688.76|2688.76|2688.76|2688.76|2688.16|2688.16|0
1656599030000|2022-06-30 14:23:50|2688.44|2688.44|2688.22|2688.22|2688.44|2688.44|2688.22|2688.22|0
1656599040000|2022-06-30 14:24:00|2688.29|2688.29|2688.24|2688.24|2688.29|2688.29|2688.22|2688.22|0
1656599050000|2022-06-30 14:24:10|2688.37|2688.37|2688.37|2688.37|2688.37|2688.37|2688.37|2688.37|0
1656599060000|2022-06-30 14:24:20|2688.26|2688.26|2688.28|2688.28|2688.28|2688.28|2688.13|2688.13|0
1656599070000|2022-06-30 14:24:30|2688.41|2688.41|2688.79|2688.79|2688.79|2688.79|2688.32|2688.32|0
1656599080000|2022-06-30 14:24:40|2688.86|2688.86|2688.73|2688.73|2688.86|2688.86|2688.73|2688.73|0
1656599090000|2022-06-30 14:24:50|2688.81|2688.81|2688.95|2688.95|2688.95|2688.95|2688.81|2688.81|0
1656599110000|2022-06-30 14:25:10|2688.57|2688.57|2688.8|2688.8|2688.8|2688.8|2688.57|2688.57|0
1656599120000|2022-06-30 14:25:20|2688.76|2688.76|2688.6|2688.6|2688.8|2688.8|2688.6|2688.6|0
1656599140000|2022-06-30 14:25:40|2688.56|2688.56|2688.56|2688.56|2688.56|2688.56|2688.56|2688.56|0
1656599150000|2022-06-30 14:25:50|2688.09|2688.09|2688.17|2688.17|2688.43|2688.43|2688.09|2688.09|0
1656599160000|2022-06-30 14:26:00|2687.79|2687.79|2688.01|2688.01|2688.01|2688.01|2687.76|2687.76|0
1656599170000|2022-06-30 14:26:10|2687.92|2687.92|2688.06|2688.06|2688.09|2688.09|2687.92|2687.92|0
1656599180000|2022-06-30 14:26:20|2688.19|2688.19|2688.19|2688.19|2688.19|2688.19|2688.19|2688.19|0
1656599190000|2022-06-30 14:26:30|2688.15|2688.15|2688.19|2688.19|2688.23|2688.23|2688.15|2688.15|0
1656599200000|2022-06-30 14:26:40|2688.09|2688.09|2688.41|2688.41|2688.41|2688.41|2688.09|2688.09|0
1656599210000|2022-06-30 14:26:50|2688.37|2688.37|2688.4|2688.4|2688.4|2688.4|2688.27|2688.27|0
1656599220000|2022-06-30 14:27:00|2688.27|2688.27|2687.99|2687.99|2688.33|2688.33|2687.99|2687.99|0
1656599230000|2022-06-30 14:27:10|2687.82|2687.82|2687.7|2687.7|2687.82|2687.82|2687.57|2687.57|0
1656599240000|2022-06-30 14:27:20|2687.57|2687.57|2687.42|2687.42|2687.72|2687.72|2687.42|2687.42|0
1656599250000|2022-06-30 14:27:30|2687.53|2687.53|2687.42|2687.42|2687.53|2687.53|2687.42|2687.42|0
1656599260000|2022-06-30 14:27:40|2687.32|2687.32|2686.27|2686.27|2687.32|2687.32|2686.27|2686.27|0
1656599270000|2022-06-30 14:27:50|2686.21|2686.21|2685.87|2685.87|2686.21|2686.21|2685.87|2685.87|0
1656599280000|2022-06-30 14:28:00|2685.37|2685.37|2684.55|2684.55|2685.37|2685.37|2684.5|2684.5|0
1656599290000|2022-06-30 14:28:10|2684.48|2684.48|2684.43|2684.43|2684.58|2684.58|2684.33|2684.33|0
1656599300000|2022-06-30 14:28:20|2684.59|2684.59|2684.67|2684.67|2684.67|2684.67|2684.54|2684.54|0
1656599310000|2022-06-30 14:28:30|2684.74|2684.74|2684.74|2684.74|2684.74|2684.74|2684.74|2684.74|0
1656599320000|2022-06-30 14:28:40|2684.49|2684.49|2684.35|2684.35|2684.49|2684.49|2684.35|2684.35|0
1656599330000|2022-06-30 14:28:50|2684.27|2684.27|2684.29|2684.29|2684.35|2684.35|2684.15|2684.15|0
1656599340000|2022-06-30 14:29:00|2684.66|2684.66|2684.41|2684.41|2684.66|2684.66|2684.41|2684.41|0
1656599350000|2022-06-30 14:29:10|2684.31|2684.31|2684.31|2684.31|2684.31|2684.31|2684.31|2684.31|0
1656599360000|2022-06-30 14:29:20|2684.41|2684.41|2683.83|2683.83|2684.41|2684.41|2683.83|2683.83|0
1656599370000|2022-06-30 14:29:30|2683.44|2683.44|2682.93|2682.93|2683.44|2683.44|2682.93|2682.93|0
1656599380000|2022-06-30 14:29:40|2683.08|2683.08|2682.94|2682.94|2683.13|2683.13|2682.88|2682.88|0
1656599390000|2022-06-30 14:29:50|2683.05|2683.05|2683.43|2683.43|2683.43|2683.43|2683.02|2683.02|0
1656599400000|2022-06-30 14:30:00|2683.6|2683.6|2683.82|2683.82|2684.14|2684.14|2683.6|2683.6|0
1656599410000|2022-06-30 14:30:10|2683.87|2683.87|2683.83|2683.83|2683.99|2683.99|2683.55|2683.55|0
1656599420000|2022-06-30 14:30:20|2683.9|2683.9|2684.2|2684.2|2684.2|2684.2|2683.9|2683.9|0
1656599430000|2022-06-30 14:30:30|2684.35|2684.35|2685.06|2685.06|2685.06|2685.06|2684.35|2684.35|0
1656599440000|2022-06-30 14:30:40|2685.3|2685.3|2685.43|2685.43|2685.55|2685.55|2685.3|2685.3|0
1656599450000|2022-06-30 14:30:50|2685.55|2685.55|2686.01|2686.01|2686.01|2686.01|2685.55|2685.55|0
1656599460000|2022-06-30 14:31:00|2686.08|2686.08|2686.6|2686.6|2686.6|2686.6|2686.08|2686.08|0
1656599470000|2022-06-30 14:31:10|2686.79|2686.79|2687.11|2687.11|2687.11|2687.11|2686.79|2686.79|0
1656599480000|2022-06-30 14:31:20|2687.48|2687.48|2688.04|2688.04|2688.04|2688.04|2687.48|2687.48|0
1656599500000|2022-06-30 14:31:40|2688.25|2688.25|2688.7|2688.7|2688.7|2688.7|2688.25|2688.25|0
1656599510000|2022-06-30 14:31:50|2688.87|2688.87|2688.95|2688.95|2688.95|2688.95|2688.69|2688.69|0
1656599520000|2022-06-30 14:32:00|2688.79|2688.79|2689.54|2689.54|2689.61|2689.61|2688.79|2688.79|0
1656599530000|2022-06-30 14:32:10|2689.79|2689.79|2690.46|2690.46|2690.46|2690.46|2689.79|2689.79|0
1656599540000|2022-06-30 14:32:20|2690.62|2690.62|2690.99|2690.99|2691.24|2691.24|2690.48|2690.48|0
1656599550000|2022-06-30 14:32:30|2690.89|2690.89|2690.89|2690.89|2690.89|2690.89|2690.89|2690.89|0
1656599560000|2022-06-30 14:32:40|2690.79|2690.79|2690.56|2690.56|2690.79|2690.79|2690.41|2690.41|0
1656599570000|2022-06-30 14:32:50|2690.61|2690.61|2690.69|2690.69|2690.69|2690.69|2690.61|2690.61|0
1656599580000|2022-06-30 14:33:00|2690.86|2690.86|2690.76|2690.76|2690.88|2690.88|2690.76|2690.76|0
1656599590000|2022-06-30 14:33:10|2691.01|2691.01|2691.95|2691.95|2691.95|2691.95|2691.01|2691.01|0
1656599670000|2022-06-30 14:34:30|2695.57|2695.57|2695.57|2695.57|2695.57|2695.57|2695.57|2695.57|0
1656599680000|2022-06-30 14:34:40|2695.77|2695.77|2696.04|2696.04|2696.04|2696.04|2695.77|2695.77|0
1656599690000|2022-06-30 14:34:50|2696.17|2696.17|2696.3|2696.3|2696.31|2696.31|2696.09|2696.09|0
1656599700000|2022-06-30 14:35:00|2696.34|2696.34|2696.16|2696.16|2696.41|2696.41|2696.16|2696.16|0
1656599710000|2022-06-30 14:35:10|2696.37|2696.37|2696.44|2696.44|2696.44|2696.44|2696.37|2696.37|0
1656599720000|2022-06-30 14:35:20|2696.57|2696.57|2696.64|2696.64|2696.64|2696.64|2696.57|2696.57|0
1656599730000|2022-06-30 14:35:30|2696.77|2696.77|2696.77|2696.77|2696.77|2696.77|2696.77|2696.77|0
1656599740000|2022-06-30 14:35:40|2696.7|2696.7|2696.05|2696.05|2696.7|2696.7|2695.88|2695.88|0
1656599750000|2022-06-30 14:35:50|2695.72|2695.72|2695.72|2695.72|2695.72|2695.72|2695.72|2695.72|0
1656599760000|2022-06-30 14:36:00|2695.53|2695.53|2695.15|2695.15|2695.53|2695.53|2695.15|2695.15|0
1656599770000|2022-06-30 14:36:10|2695.12|2695.12|2695.85|2695.85|2695.85|2695.85|2695.12|2695.12|0
1656599790000|2022-06-30 14:36:30|2695.98|2695.98|2696.05|2696.05|2696.05|2696.05|2695.98|2695.98|0
1656599800000|2022-06-30 14:36:40|2696.13|2696.13|2696.2|2696.2|2696.2|2696.2|2696.13|2696.13|0
1656599810000|2022-06-30 14:36:50|2695.91|2695.91|2696.02|2696.02|2696.02|2696.02|2695.91|2695.91|0
1656599820000|2022-06-30 14:37:00|2696.27|2696.27|2695.82|2695.82|2696.27|2696.27|2695.82|2695.82|0
1656599830000|2022-06-30 14:37:10|2695.75|2695.75|2696.16|2696.16|2696.16|2696.16|2695.75|2695.75|0
1656599840000|2022-06-30 14:37:20|2696.26|2696.26|2696.24|2696.24|2696.52|2696.52|2696.24|2696.24|0
1656599860000|2022-06-30 14:37:40|2696.28|2696.28|2696.91|2696.91|2696.91|2696.91|2696.28|2696.28|0
1656599870000|2022-06-30 14:37:50|2696.79|2696.79|2696.94|2696.94|2696.94|2696.94|2696.79|2696.79|0
1656599880000|2022-06-30 14:38:00|2696.69|2696.69|2696.69|2696.69|2696.81|2696.81|2696.69|2696.69|0
1656599890000|2022-06-30 14:38:10|2696.77|2696.77|2697.16|2697.16|2697.16|2697.16|2696.77|2696.77|0
1656599900000|2022-06-30 14:38:20|2697.66|2697.66|2697.93|2697.93|2697.93|2697.93|2697.66|2697.66|0
1656599910000|2022-06-30 14:38:30|2698.03|2698.03|2698.03|2698.03|2698.03|2698.03|2698.03|2698.03|0
1656599920000|2022-06-30 14:38:40|2698.23|2698.23|2698.13|2698.13|2698.23|2698.23|2698.13|2698.13|0
1656599930000|2022-06-30 14:38:50|2698.08|2698.08|2697.36|2697.36|2698.15|2698.15|2697.36|2697.36|0
1656599940000|2022-06-30 14:39:00|2697.25|2697.25|2696.22|2696.22|2697.25|2697.25|2696.1|2696.1|0
1656599950000|2022-06-30 14:39:10|2696.11|2696.11|2696.4|2696.4|2696.4|2696.4|2696.11|2696.11|0
1656599960000|2022-06-30 14:39:20|2696.3|2696.3|2696.3|2696.3|2696.3|2696.3|2696.3|2696.3|0
1656599970000|2022-06-30 14:39:30|2696.15|2696.15|2696.15|2696.15|2696.15|2696.15|2696.15|2696.15|0
1656599980000|2022-06-30 14:39:40|2696.03|2696.03|2695.9|2695.9|2696.03|2696.03|2695.9|2695.9|0
1656599990000|2022-06-30 14:39:50|2695.85|2695.85|2694.9|2694.9|2695.85|2695.85|2694.9|2694.9|0
1656600000000|2022-06-30 14:40:00|2694.82|2694.82|2693.54|2693.54|2694.82|2694.82|2693.54|2693.54|0
1656600010000|2022-06-30 14:40:10|2693.48|2693.48|2693.48|2693.48|2693.48|2693.48|2693.4|2693.4|0
1656600020000|2022-06-30 14:40:20|2693.42|2693.42|2693.78|2693.78|2693.78|2693.78|2693.42|2693.42|0
1656600040000|2022-06-30 14:40:40|2693.99|2693.99|2693.99|2693.99|2693.99|2693.99|2693.99|2693.99|0
1656600050000|2022-06-30 14:40:50|2694.36|2694.36|2694.36|2694.36|2694.36|2694.36|2694.36|2694.36|0
1656600060000|2022-06-30 14:41:00|2694.58|2694.58|2694.71|2694.71|2694.71|2694.71|2694.58|2694.58|0
1656600070000|2022-06-30 14:41:10|2694.77|2694.77|2694.77|2694.77|2694.77|2694.77|2694.77|2694.77|0
1656600080000|2022-06-30 14:41:20|2694.52|2694.52|2694.81|2694.81|2694.81|2694.81|2694.49|2694.49|0
1656600100000|2022-06-30 14:41:40|2694.96|2694.96|2694.96|2694.96|2694.96|2694.96|2694.96|2694.96|0
1656600110000|2022-06-30 14:41:50|2694.71|2694.71|2694.63|2694.63|2694.71|2694.71|2694.63|2694.63|0
1656600120000|2022-06-30 14:42:00|2694.71|2694.71|2694.98|2694.98|2694.98|2694.98|2694.71|2694.71|0
1656600130000|2022-06-30 14:42:10|2695.05|2695.05|2695.75|2695.75|2695.75|2695.75|2695.05|2695.05|0
1656600140000|2022-06-30 14:42:20|2695.65|2695.65|2695.28|2695.28|2695.65|2695.65|2695.28|2695.28|0
1656600150000|2022-06-30 14:42:30|2695.36|2695.36|2695.36|2695.36|2695.36|2695.36|2695.36|2695.36|0
1656600160000|2022-06-30 14:42:40|2695.46|2695.46|2695.34|2695.34|2695.46|2695.46|2695.34|2695.34|0
1656600170000|2022-06-30 14:42:50|2695.4|2695.4|2695.4|2695.4|2695.4|2695.4|2695.4|2695.4|0
1656600180000|2022-06-30 14:43:00|2695.53|2695.53|2695.4|2695.4|2695.53|2695.53|2695.4|2695.4|0
1656600190000|2022-06-30 14:43:10|2695.54|2695.54|2695.54|2695.54|2695.54|2695.54|2695.17|2695.17|0
1656600200000|2022-06-30 14:43:20|2695.69|2695.69|2696.24|2696.24|2696.34|2696.34|2695.69|2695.69|0
1656600220000|2022-06-30 14:43:40|2696.2|2696.2|2696.2|2696.2|2696.2|2696.2|2696.2|2696.2|0
1656600230000|2022-06-30 14:43:50|2696.12|2696.12|2696.12|2696.12|2696.12|2696.12|2696.12|2696.12|0
1656600240000|2022-06-30 14:44:00|2696.1|2696.1|2696.23|2696.23|2696.23|2696.23|2696.1|2696.1|0
1656600260000|2022-06-30 14:44:20|2696.5|2696.5|2696.5|2696.5|2696.5|2696.5|2696.5|2696.5|0
1656600270000|2022-06-30 14:44:30|2696.37|2696.37|2696.37|2696.37|2696.37|2696.37|2696.37|2696.37|0
1656600290000|2022-06-30 14:44:50|2696.5|2696.5|2696.5|2696.5|2696.5|2696.5|2696.5|2696.5|0
1656600300000|2022-06-30 14:45:00|2696.62|2696.62|2696.81|2696.81|2696.81|2696.81|2696.62|2696.62|0
1656600310000|2022-06-30 14:45:10|2696.91|2696.91|2696.66|2696.66|2696.91|2696.91|2696.66|2696.66|0
1656600320000|2022-06-30 14:45:20|2696.71|2696.71|2696.81|2696.81|2696.81|2696.81|2696.71|2696.71|0
1656600330000|2022-06-30 14:45:30|2696.86|2696.86|2697.86|2697.86|2697.86|2697.86|2696.86|2696.86|0
1656600340000|2022-06-30 14:45:40|2697.98|2697.98|2698.4|2698.4|2698.4|2698.4|2697.96|2697.96|0
1656600350000|2022-06-30 14:45:50|2698.62|2698.62|2698.4|2698.4|2698.82|2698.82|2698.4|2698.4|0
1656600360000|2022-06-30 14:46:00|2698.5|2698.5|2698.56|2698.56|2698.56|2698.56|2698.5|2698.5|0
1656600370000|2022-06-30 14:46:10|2698.63|2698.63|2699.02|2699.02|2699.12|2699.12|2698.63|2698.63|0
1656600380000|2022-06-30 14:46:20|2699.07|2699.07|2698.6|2698.6|2699.07|2699.07|2698.6|2698.6|0
1656600390000|2022-06-30 14:46:30|2698.62|2698.62|2698.62|2698.62|2698.62|2698.62|2698.62|2698.62|0
1656600400000|2022-06-30 14:46:40|2698.71|2698.71|2698.71|2698.71|2698.71|2698.71|2698.71|2698.71|0
1656600410000|2022-06-30 14:46:50|2698.61|2698.61|2698.51|2698.51|2698.73|2698.73|2698.51|2698.51|0
1656600420000|2022-06-30 14:47:00|2698.46|2698.46|2698.36|2698.36|2698.46|2698.46|2698.23|2698.23|0
1656600430000|2022-06-30 14:47:10|2698.61|2698.61|2698.64|2698.64|2698.71|2698.71|2698.61|2698.61|0
1656600440000|2022-06-30 14:47:20|2698.81|2698.81|2699.45|2699.45|2699.45|2699.45|2698.81|2698.81|0
1656600450000|2022-06-30 14:47:30|2699.7|2699.7|2699.7|2699.7|2699.7|2699.7|2699.7|2699.7|0
1656600460000|2022-06-30 14:47:40|2699.57|2699.57|2699.57|2699.57|2699.57|2699.57|2699.57|2699.57|0
1656600480000|2022-06-30 14:48:00|2699.82|2699.82|2700.07|2700.07|2700.07|2700.07|2699.82|2699.82|0
1656600490000|2022-06-30 14:48:10|2700.14|2700.14|2700.23|2700.23|2700.23|2700.23|2700.14|2700.14|0
1656600500000|2022-06-30 14:48:20|2700.32|2700.32|2700.65|2700.65|2700.77|2700.77|2700.32|2700.32|0
1656600510000|2022-06-30 14:48:30|2700.7|2700.7|2700.35|2700.35|2700.7|2700.7|2700.35|2700.35|0
1656600530000|2022-06-30 14:48:50|2700.46|2700.46|2700.01|2700.01|2700.46|2700.46|2700.01|2700.01|0
1656600540000|2022-06-30 14:49:00|2699.85|2699.85|2699.91|2699.91|2699.91|2699.91|2699.85|2699.85|0
1656600560000|2022-06-30 14:49:20|2699.66|2699.66|2699.66|2699.66|2699.66|2699.66|2699.66|2699.66|0
1656600570000|2022-06-30 14:49:30|2699.74|2699.74|2699.86|2699.86|2699.86|2699.86|2699.74|2699.74|0
1656600580000|2022-06-30 14:49:40|2699.89|2699.89|2699.92|2699.92|2699.92|2699.92|2699.89|2699.89|0
1656600590000|2022-06-30 14:49:50|2699.93|2699.93|2699.81|2699.81|2699.93|2699.93|2699.81|2699.81|0
1656600600000|2022-06-30 14:50:00|2699.88|2699.88|2700.34|2700.34|2700.51|2700.51|2699.88|2699.88|0
1656600610000|2022-06-30 14:50:10|2700.53|2700.53|2701.48|2701.48|2701.48|2701.48|2700.53|2700.53|0
1656600620000|2022-06-30 14:50:20|2701.35|2701.35|2701.62|2701.62|2701.74|2701.74|2701.35|2701.35|0
1656600630000|2022-06-30 14:50:30|2701.76|2701.76|2701.84|2701.84|2701.84|2701.84|2701.72|2701.72|0
1656600650000|2022-06-30 14:50:50|2701.73|2701.73|2701.81|2701.81|2701.81|2701.81|2701.73|2701.73|0
1656600660000|2022-06-30 14:51:00|2701.88|2701.88|2701.99|2701.99|2701.99|2701.99|2701.63|2701.63|0
1656600670000|2022-06-30 14:51:10|2702.11|2702.11|2702.49|2702.49|2702.49|2702.49|2702.11|2702.11|0
1656600690000|2022-06-30 14:51:30|2702.57|2702.57|2702.76|2702.76|2702.76|2702.76|2702.54|2702.54|0
1656600700000|2022-06-30 14:51:40|2702.88|2702.88|2702.88|2702.88|2702.88|2702.88|2702.88|2702.88|0
1656600710000|2022-06-30 14:51:50|2703.21|2703.21|2705.08|2705.08|2705.08|2705.08|2702.96|2702.96|0
1656600720000|2022-06-30 14:52:00|2705.16|2705.16|2706.1|2706.1|2706.1|2706.1|2705.16|2705.16|0
1656600740000|2022-06-30 14:52:20|2706|2706|2706|2706|2706|2706|2706|2706|0
1656600750000|2022-06-30 14:52:30|2705.87|2705.87|2705.94|2705.94|2705.94|2705.94|2705.87|2705.87|0
1656600760000|2022-06-30 14:52:40|2705.89|2705.89|2705.89|2705.89|2705.89|2705.89|2705.89|2705.89|0
1656600770000|2022-06-30 14:52:50|2705.77|2705.77|2705.77|2705.77|2705.77|2705.77|2705.77|2705.77|0
1656600790000|2022-06-30 14:53:10|2705.64|2705.64|2705.49|2705.49|2705.64|2705.64|2705.49|2705.49|0
1656600890000|2022-06-30 14:54:50|2705.94|2705.94|2706.03|2706.03|2706.03|2706.03|2705.75|2705.75|0
1656600900000|2022-06-30 14:55:00|2705.91|2705.91|2705.86|2705.86|2705.91|2705.91|2705.76|2705.76|0
1656600910000|2022-06-30 14:55:10|2705.76|2705.76|2705.86|2705.86|2705.86|2705.86|2705.76|2705.76|0
1656600940000|2022-06-30 14:55:40|2705.91|2705.91|2706.15|2706.15|2706.15|2706.15|2705.91|2705.91|0
1656600950000|2022-06-30 14:55:50|2706.02|2706.02|2705.58|2705.58|2706.02|2706.02|2705.58|2705.58|0
1656600990000|2022-06-30 14:56:30|2705.7|2705.7|2706.24|2706.24|2706.24|2706.24|2705.7|2705.7|0
1656601000000|2022-06-30 14:56:40|2706.12|2706.12|2706.24|2706.24|2706.24|2706.24|2706.05|2706.05|0
1656601010000|2022-06-30 14:56:50|2706.2|2706.2|2706.2|2706.2|2706.2|2706.2|2706.2|2706.2|0
1656601040000|2022-06-30 14:57:20|2706.14|2706.14|2706.14|2706.14|2706.14|2706.14|2706.14|2706.14|0
1656601050000|2022-06-30 14:57:30|2706.38|2706.38|2706.26|2706.26|2706.38|2706.38|2706.26|2706.26|0
1656601060000|2022-06-30 14:57:40|2706.19|2706.19|2706.04|2706.04|2706.19|2706.19|2706.04|2706.04|0
1656601070000|2022-06-30 14:57:50|2706.19|2706.19|2706.29|2706.29|2706.29|2706.29|2706.19|2706.19|0
1656601080000|2022-06-30 14:58:00|2706.04|2706.04|2706.35|2706.35|2706.35|2706.35|2706.04|2706.04|0
1656601090000|2022-06-30 14:58:10|2706.23|2706.23|2706.23|2706.23|2706.23|2706.23|2706.23|2706.23|0
1656601100000|2022-06-30 14:58:20|2705.98|2705.98|2705.91|2705.91|2705.98|2705.98|2705.91|2705.91|0
1656601110000|2022-06-30 14:58:30|2705.84|2705.84|2705.91|2705.91|2705.91|2705.91|2705.84|2705.84|0
1656601130000|2022-06-30 14:58:50|2705.84|2705.84|2706.09|2706.09|2706.09|2706.09|2705.84|2705.84|0
1656601140000|2022-06-30 14:59:00|2705.96|2705.96|2706.28|2706.28|2706.28|2706.28|2705.96|2705.96|0
1656601150000|2022-06-30 14:59:10|2706.21|2706.21|2706.52|2706.52|2706.52|2706.52|2706.21|2706.21|0
1656601160000|2022-06-30 14:59:20|2706.67|2706.67|2706.67|2706.67|2706.67|2706.67|2706.67|2706.67|0
1656601170000|2022-06-30 14:59:30|2706.73|2706.73|2706.9|2706.9|2706.9|2706.9|2706.73|2706.73|0
1656601180000|2022-06-30 14:59:40|2707.07|2707.07|2707.02|2707.02|2707.07|2707.07|2707.02|2707.02|0
1656601200000|2022-06-30 15:00:00|2706.9|2706.9|2705.57|2705.57|2706.9|2706.9|2705.57|2705.57|0
1656601210000|2022-06-30 15:00:10|2705.55|2705.55|2705.43|2705.43|2705.55|2705.55|2705.43|2705.43|0
1656601220000|2022-06-30 15:00:20|2705.68|2705.68|2705.97|2705.97|2705.97|2705.97|2705.68|2705.68|0
1656601230000|2022-06-30 15:00:30|2706.09|2706.09|2706.04|2706.04|2706.19|2706.19|2706.04|2706.04|0
1656601240000|2022-06-30 15:00:40|2706.11|2706.11|2706.48|2706.48|2706.48|2706.48|2706.11|2706.11|0
1656601250000|2022-06-30 15:00:50|2706.58|2706.58|2706.69|2706.69|2706.69|2706.69|2706.58|2706.58|0
1656601260000|2022-06-30 15:01:00|2706.52|2706.52|2706.07|2706.07|2706.73|2706.73|2706.07|2706.07|0
1656601270000|2022-06-30 15:01:10|2706.14|2706.14|2706.46|2706.46|2706.5|2706.5|2706.08|2706.08|0
1656601280000|2022-06-30 15:01:20|2706.54|2706.54|2706.56|2706.56|2706.56|2706.56|2706.46|2706.46|0
1656601290000|2022-06-30 15:01:30|2706.46|2706.46|2706.56|2706.56|2706.56|2706.56|2706.46|2706.46|0
1656601300000|2022-06-30 15:01:40|2706.31|2706.31|2706.76|2706.76|2706.83|2706.83|2706.31|2706.31|0
1656601310000|2022-06-30 15:01:50|2706.81|2706.81|2706.56|2706.56|2706.81|2706.81|2706.56|2706.56|0
1656601320000|2022-06-30 15:02:00|2706.48|2706.48|2706.36|2706.36|2706.48|2706.48|2706.23|2706.23|0
1656601330000|2022-06-30 15:02:10|2706.29|2706.29|2706.3|2706.3|2706.3|2706.3|2706.12|2706.12|0
1656601340000|2022-06-30 15:02:20|2706.37|2706.37|2706.37|2706.37|2706.37|2706.37|2706.37|2706.37|0
1656601350000|2022-06-30 15:02:30|2706.38|2706.38|2706.38|2706.38|2706.38|2706.38|2706.38|2706.38|0
1656601360000|2022-06-30 15:02:40|2706.26|2706.26|2706.26|2706.26|2706.26|2706.26|2706.26|2706.26|0
1656601380000|2022-06-30 15:03:00|2706.21|2706.21|2706.21|2706.21|2706.21|2706.21|2706.21|2706.21|0
1656601390000|2022-06-30 15:03:10|2706.14|2706.14|2706.34|2706.34|2706.34|2706.34|2706.14|2706.14|0
1656601400000|2022-06-30 15:03:20|2706.46|2706.46|2706.61|2706.61|2706.79|2706.79|2706.46|2706.46|0
1656601410000|2022-06-30 15:03:30|2706.86|2706.86|2706.74|2706.74|2706.86|2706.86|2706.74|2706.74|0
1656601420000|2022-06-30 15:03:40|2706.53|2706.53|2706.56|2706.56|2706.74|2706.74|2706.53|2706.53|0
1656601430000|2022-06-30 15:03:50|2706.69|2706.69|2706.69|2706.69|2706.69|2706.69|2706.69|2706.69|0
1656601440000|2022-06-30 15:04:00|2706.9|2706.9|2706.9|2706.9|2706.9|2706.9|2706.9|2706.9|0
1656601450000|2022-06-30 15:04:10|2706.95|2706.95|2707.02|2707.02|2707.02|2707.02|2706.95|2706.95|0
1656601460000|2022-06-30 15:04:20|2707.14|2707.14|2707.44|2707.44|2707.56|2707.56|2707.14|2707.14|0
1656601470000|2022-06-30 15:04:30|2707.35|2707.35|2707.39|2707.39|2707.39|2707.39|2707.22|2707.22|0
1656601480000|2022-06-30 15:04:40|2707.45|2707.45|2707.45|2707.45|2707.45|2707.45|2707.45|2707.45|0
1656601490000|2022-06-30 15:04:50|2707.33|2707.33|2707.33|2707.33|2707.33|2707.33|2707.33|2707.33|0
1656601500000|2022-06-30 15:05:00|2707.4|2707.4|2707.56|2707.56|2707.56|2707.56|2707.33|2707.33|0
1656601510000|2022-06-30 15:05:10|2707.68|2707.68|2707.76|2707.76|2707.78|2707.78|2707.68|2707.68|0
1656601530000|2022-06-30 15:05:30|2708.13|2708.13|2709.01|2709.01|2709.01|2709.01|2708.13|2708.13|0
1656601540000|2022-06-30 15:05:40|2709.21|2709.21|2709.21|2709.21|2709.38|2709.38|2709.11|2709.11|0
1656601550000|2022-06-30 15:05:50|2709.14|2709.14|2708.77|2708.77|2709.14|2709.14|2708.77|2708.77|0
1656601560000|2022-06-30 15:06:00|2708.72|2708.72|2708.41|2708.41|2708.77|2708.77|2708.41|2708.41|0
1656601570000|2022-06-30 15:06:10|2708.3|2708.3|2708.43|2708.43|2708.43|2708.43|2708.3|2708.3|0
1656601580000|2022-06-30 15:06:20|2708.3|2708.3|2708.3|2708.3|2708.3|2708.3|2708.21|2708.21|0
1656601590000|2022-06-30 15:06:30|2708.25|2708.25|2707.76|2707.76|2708.25|2708.25|2707.76|2707.76|0
1656601600000|2022-06-30 15:06:40|2707.7|2707.7|2707.65|2707.65|2707.75|2707.75|2707.63|2707.63|0
1656601610000|2022-06-30 15:06:50|2707.58|2707.58|2707.65|2707.65|2707.65|2707.65|2707.58|2707.58|0
1656601630000|2022-06-30 15:07:10|2708.14|2708.14|2708.19|2708.19|2708.19|2708.19|2708.14|2708.14|0
1656601640000|2022-06-30 15:07:20|2708.03|2708.03|2708|2708|2708.32|2708.32|2708|2708|0
1656601650000|2022-06-30 15:07:30|2707.9|2707.9|2707.9|2707.9|2707.9|2707.9|2707.9|2707.9|0
1656601660000|2022-06-30 15:07:40|2707.75|2707.75|2707.75|2707.75|2707.75|2707.75|2707.75|2707.75|0
1656601670000|2022-06-30 15:07:50|2707.82|2707.82|2707.87|2707.87|2707.87|2707.87|2707.82|2707.82|0
1656601680000|2022-06-30 15:08:00|2707.97|2707.97|2707.95|2707.95|2707.97|2707.97|2707.83|2707.83|0
1656601690000|2022-06-30 15:08:10|2708.07|2708.07|2708.39|2708.39|2708.39|2708.39|2708.07|2708.07|0
1656601700000|2022-06-30 15:08:20|2708.43|2708.43|2708.46|2708.46|2708.69|2708.69|2708.43|2708.43|0
1656601710000|2022-06-30 15:08:30|2708.43|2708.43|2708.46|2708.46|2708.46|2708.46|2708.43|2708.43|0
1656601720000|2022-06-30 15:08:40|2708.52|2708.52|2708.46|2708.46|2708.52|2708.52|2708.46|2708.46|0
1656601730000|2022-06-30 15:08:50|2708.71|2708.71|2708.84|2708.84|2708.84|2708.84|2708.71|2708.71|0
1656601800000|2022-06-30 15:10:00|2709.15|2709.15|2709.15|2709.15|2709.15|2709.15|2709.15|2709.15|0
1656601810000|2022-06-30 15:10:10|2709.22|2709.22|2709.22|2709.22|2709.22|2709.22|2709.22|2709.22|0
1656601820000|2022-06-30 15:10:20|2709.27|2709.27|2709.4|2709.4|2709.4|2709.4|2709.27|2709.27|0
1656601830000|2022-06-30 15:10:30|2709.49|2709.49|2709.56|2709.56|2709.56|2709.56|2709.45|2709.45|0
1656601840000|2022-06-30 15:10:40|2709.66|2709.66|2710.05|2710.05|2710.05|2710.05|2709.66|2709.66|0
1656601850000|2022-06-30 15:10:50|2710.21|2710.21|2710.36|2710.36|2710.67|2710.67|2710.21|2710.21|0
1656601860000|2022-06-30 15:11:00|2710.24|2710.24|2710.09|2710.09|2710.24|2710.24|2710.09|2710.09|0
1656601870000|2022-06-30 15:11:10|2709.89|2709.89|2709.76|2709.76|2709.89|2709.89|2709.76|2709.76|0
1656601880000|2022-06-30 15:11:20|2709.63|2709.63|2709.74|2709.74|2709.74|2709.74|2709.63|2709.63|0
1656601890000|2022-06-30 15:11:30|2709.87|2709.87|2710.07|2710.07|2710.07|2710.07|2709.87|2709.87|0
1656601900000|2022-06-30 15:11:40|2709.94|2709.94|2709.94|2709.94|2709.94|2709.94|2709.94|2709.94|0
1656601910000|2022-06-30 15:11:50|2710.05|2710.05|2710.22|2710.22|2710.22|2710.22|2709.97|2709.97|0
1656601920000|2022-06-30 15:12:00|2710.19|2710.19|2710.19|2710.19|2710.19|2710.19|2710.19|2710.19|0
1656601930000|2022-06-30 15:12:10|2710.11|2710.11|2710.08|2710.08|2710.11|2710.11|2709.98|2709.98|0
1656601940000|2022-06-30 15:12:20|2710.2|2710.2|2710.92|2710.92|2710.92|2710.92|2710.2|2710.2|0
1656601950000|2022-06-30 15:12:30|2710.98|2710.98|2711.64|2711.64|2711.64|2711.64|2710.98|2710.98|0
1656601960000|2022-06-30 15:12:40|2711.82|2711.82|2711.89|2711.89|2711.97|2711.97|2711.82|2711.82|0
1656601980000|2022-06-30 15:13:00|2712.14|2712.14|2712.25|2712.25|2712.25|2712.25|2712.14|2712.14|0
1656601990000|2022-06-30 15:13:10|2712.14|2712.14|2711.58|2711.58|2712.14|2712.14|2711.58|2711.58|0
1656602000000|2022-06-30 15:13:20|2711.33|2711.33|2711.24|2711.24|2711.33|2711.33|2711.24|2711.24|0
1656602010000|2022-06-30 15:13:30|2711.08|2711.08|2710.61|2710.61|2711.08|2711.08|2710.61|2710.61|0
1656602020000|2022-06-30 15:13:40|2710.53|2710.53|2710.26|2710.26|2710.58|2710.58|2710.26|2710.26|0
1656602030000|2022-06-30 15:13:50|2710.06|2710.06|2710.02|2710.02|2710.06|2710.06|2710.02|2710.02|0
1656602040000|2022-06-30 15:14:00|2709.87|2709.87|2709.63|2709.63|2709.87|2709.87|2709.58|2709.58|0
1656602050000|2022-06-30 15:14:10|2709.42|2709.42|2708.69|2708.69|2709.42|2709.42|2708.69|2708.69|0
1656602060000|2022-06-30 15:14:20|2708.44|2708.44|2708.44|2708.44|2708.44|2708.44|2708.44|2708.44|0
1656602070000|2022-06-30 15:14:30|2708.34|2708.34|2707.09|2707.09|2708.34|2708.34|2707.05|2707.05|0
1656602080000|2022-06-30 15:14:40|2707.14|2707.14|2707.3|2707.3|2707.3|2707.3|2707.1|2707.1|0
1656602090000|2022-06-30 15:14:50|2707.25|2707.25|2707.25|2707.25|2707.25|2707.25|2707.25|2707.25|0
1656602100000|2022-06-30 15:15:00|2707.18|2707.18|2707.35|2707.35|2707.35|2707.35|2707.18|2707.18|0
1656602110000|2022-06-30 15:15:10|2707.23|2707.23|2707.19|2707.19|2707.32|2707.32|2707.17|2707.17|0
1656602120000|2022-06-30 15:15:20|2707.09|2707.09|2706.82|2706.82|2707.26|2707.26|2706.82|2706.82|0
1656602130000|2022-06-30 15:15:30|2706.64|2706.64|2706.89|2706.89|2706.89|2706.89|2706.64|2706.64|0
1656602140000|2022-06-30 15:15:40|2706.79|2706.79|2706.79|2706.79|2706.79|2706.79|2706.79|2706.79|0
1656602160000|2022-06-30 15:16:00|2706.82|2706.82|2706.65|2706.65|2706.82|2706.82|2706.65|2706.65|0
1656602170000|2022-06-30 15:16:10|2706.58|2706.58|2706.45|2706.45|2706.75|2706.75|2706.45|2706.45|0
1656602180000|2022-06-30 15:16:20|2706.08|2706.08|2706.84|2706.84|2706.84|2706.84|2706.08|2706.08|0
1656602190000|2022-06-30 15:16:30|2706.91|2706.91|2707.2|2707.2|2707.2|2707.2|2706.91|2706.91|0
1656602210000|2022-06-30 15:16:50|2707.07|2707.07|2707.26|2707.26|2707.28|2707.28|2707.07|2707.07|0
1656602220000|2022-06-30 15:17:00|2706.94|2706.94|2707.05|2707.05|2707.05|2707.05|2706.94|2706.94|0
1656602240000|2022-06-30 15:17:20|2707.01|2707.01|2707.27|2707.27|2707.27|2707.27|2706.97|2706.97|0
1656602250000|2022-06-30 15:17:30|2707.39|2707.39|2707.19|2707.19|2707.58|2707.58|2707.19|2707.19|0
1656602260000|2022-06-30 15:17:40|2707.4|2707.4|2707.28|2707.28|2707.4|2707.4|2707.28|2707.28|0
1656602270000|2022-06-30 15:17:50|2707.17|2707.17|2707.12|2707.12|2707.25|2707.25|2707.12|2707.12|0
1656602280000|2022-06-30 15:18:00|2707|2707|2707.73|2707.73|2707.73|2707.73|2707|2707|0
1656602290000|2022-06-30 15:18:10|2707.69|2707.69|2707.71|2707.71|2707.82|2707.82|2707.69|2707.69|0
1656602300000|2022-06-30 15:18:20|2707.59|2707.59|2707.29|2707.29|2707.59|2707.59|2707.29|2707.29|0
1656602310000|2022-06-30 15:18:30|2707.2|2707.2|2707.32|2707.32|2707.32|2707.32|2707.2|2707.2|0
1656602320000|2022-06-30 15:18:40|2707.25|2707.25|2707.25|2707.25|2707.25|2707.25|2707.25|2707.25|0
1656602330000|2022-06-30 15:18:50|2707.15|2707.15|2707.15|2707.15|2707.15|2707.15|2707.15|2707.15|0
1656602340000|2022-06-30 15:19:00|2706.83|2706.83|2706.73|2706.73|2706.83|2706.83|2706.73|2706.73|0
1656602350000|2022-06-30 15:19:10|2706.78|2706.78|2706.85|2706.85|2706.85|2706.85|2706.78|2706.78|0
1656602360000|2022-06-30 15:19:20|2706.77|2706.77|2706.87|2706.87|2706.87|2706.87|2706.77|2706.77|0
1656602370000|2022-06-30 15:19:30|2706.75|2706.75|2706.5|2706.5|2706.75|2706.75|2706.5|2706.5|0
1656602380000|2022-06-30 15:19:40|2706.57|2706.57|2706.72|2706.72|2706.72|2706.72|2706.57|2706.57|0
1656602390000|2022-06-30 15:19:50|2706.87|2706.87|2706.87|2706.87|2706.87|2706.87|2706.87|2706.87|0
1656602400000|2022-06-30 15:20:00|2706.82|2706.82|2706.66|2706.66|2706.82|2706.82|2706.66|2706.66|0
1656602410000|2022-06-30 15:20:10|2706.78|2706.78|2707.47|2707.47|2707.47|2707.47|2706.78|2706.78|0
1656602420000|2022-06-30 15:20:20|2707.53|2707.53|2707.53|2707.53|2707.53|2707.53|2707.53|2707.53|0
1656602430000|2022-06-30 15:20:30|2707.68|2707.68|2707.68|2707.68|2707.68|2707.68|2707.68|2707.68|0
1656602450000|2022-06-30 15:20:50|2707.93|2707.93|2707.68|2707.68|2707.93|2707.93|2707.68|2707.68|0
1656602460000|2022-06-30 15:21:00|2707.78|2707.78|2707.87|2707.87|2707.87|2707.87|2707.78|2707.78|0
1656602470000|2022-06-30 15:21:10|2707.93|2707.93|2707.93|2707.93|2707.93|2707.93|2707.93|2707.93|0
1656602480000|2022-06-30 15:21:20|2707.86|2707.86|2707.53|2707.53|2707.86|2707.86|2707.47|2707.47|0
1656602490000|2022-06-30 15:21:30|2707.85|2707.85|2707.85|2707.85|2707.85|2707.85|2707.85|2707.85|0
1656602500000|2022-06-30 15:21:40|2707.9|2707.9|2707.9|2707.9|2707.9|2707.9|2707.9|2707.9|0
1656602510000|2022-06-30 15:21:50|2707.79|2707.79|2707.79|2707.79|2707.79|2707.79|2707.79|2707.79|0
1656602530000|2022-06-30 15:22:10|2707.69|2707.69|2707.58|2707.58|2707.8|2707.8|2707.58|2707.58|0
1656602540000|2022-06-30 15:22:20|2707.68|2707.68|2708.23|2708.23|2708.23|2708.23|2707.68|2707.68|0
1656602550000|2022-06-30 15:22:30|2707.98|2707.98|2707.73|2707.73|2707.98|2707.98|2707.73|2707.73|0
1656602560000|2022-06-30 15:22:40|2707.69|2707.69|2707.77|2707.77|2707.77|2707.77|2707.69|2707.69|0
1656602570000|2022-06-30 15:22:50|2707.7|2707.7|2707.67|2707.67|2707.7|2707.7|2707.54|2707.54|0
1656602580000|2022-06-30 15:23:00|2707.5|2707.5|2707.57|2707.57|2707.57|2707.57|2707.5|2707.5|0
1656602590000|2022-06-30 15:23:10|2707.67|2707.67|2707.67|2707.67|2707.67|2707.67|2707.67|2707.67|0
1656602600000|2022-06-30 15:23:20|2708.79|2708.79|2709.08|2709.08|2709.08|2709.08|2708.79|2708.79|0
1656602610000|2022-06-30 15:23:30|2709.03|2709.03|2709.03|2709.03|2709.03|2709.03|2709.03|2709.03|0
1656602620000|2022-06-30 15:23:40|2709.1|2709.1|2709.21|2709.21|2709.21|2709.21|2709.1|2709.1|0
1656602630000|2022-06-30 15:23:50|2709.58|2709.58|2710.15|2710.15|2710.15|2710.15|2709.58|2709.58|0
1656602640000|2022-06-30 15:24:00|2710.25|2710.25|2710.86|2710.86|2710.86|2710.86|2710.25|2710.25|0
1656602650000|2022-06-30 15:24:10|2710.92|2710.92|2711.42|2711.42|2711.42|2711.42|2710.92|2710.92|0
1656602660000|2022-06-30 15:24:20|2711.55|2711.55|2711.38|2711.38|2711.55|2711.55|2711.38|2711.38|0
1656602670000|2022-06-30 15:24:30|2711.26|2711.26|2711.33|2711.33|2711.33|2711.33|2711.26|2711.26|0
1656602680000|2022-06-30 15:24:40|2711.48|2711.48|2711.48|2711.48|2711.48|2711.48|2711.48|2711.48|0
1656602690000|2022-06-30 15:24:50|2711.38|2711.38|2711.69|2711.69|2711.69|2711.69|2711.38|2711.38|0
1656602700000|2022-06-30 15:25:00|2711.64|2711.64|2711.64|2711.64|2711.64|2711.64|2711.64|2711.64|0
1656602710000|2022-06-30 15:25:10|2711.67|2711.67|2711.96|2711.96|2711.96|2711.96|2711.67|2711.67|0
1656602720000|2022-06-30 15:25:20|2712.11|2712.11|2712.15|2712.15|2712.15|2712.15|2712.05|2712.05|0
1656602730000|2022-06-30 15:25:30|2712.19|2712.19|2712.08|2712.08|2712.19|2712.19|2712.08|2712.08|0
1656602740000|2022-06-30 15:25:40|2712.01|2712.01|2712.07|2712.07|2712.17|2712.17|2711.96|2711.96|0
1656602750000|2022-06-30 15:25:50|2712.02|2712.02|2712.29|2712.29|2712.29|2712.29|2712.02|2712.02|0
1656602760000|2022-06-30 15:26:00|2712.42|2712.42|2712.42|2712.42|2712.42|2712.42|2712.42|2712.42|0
1656602770000|2022-06-30 15:26:10|2712.52|2712.52|2712.6|2712.6|2712.6|2712.6|2712.46|2712.46|0
1656602780000|2022-06-30 15:26:20|2712.7|2712.7|2712.8|2712.8|2712.8|2712.8|2712.7|2712.7|0
1656602790000|2022-06-30 15:26:30|2712.88|2712.88|2713.2|2713.2|2713.2|2713.2|2712.88|2712.88|0
1656602800000|2022-06-30 15:26:40|2713.37|2713.37|2713.76|2713.76|2713.76|2713.76|2713.37|2713.37|0
1656602810000|2022-06-30 15:26:50|2714.11|2714.11|2714.54|2714.54|2714.66|2714.66|2714.11|2714.11|0
1656602820000|2022-06-30 15:27:00|2714.62|2714.62|2715.54|2715.54|2715.54|2715.54|2714.62|2714.62|0
1656602830000|2022-06-30 15:27:10|2715.65|2715.65|2716.46|2716.46|2716.46|2716.46|2715.65|2715.65|0
1656602840000|2022-06-30 15:27:20|2716.36|2716.36|2716.68|2716.68|2716.68|2716.68|2716.36|2716.36|0
1656602850000|2022-06-30 15:27:30|2716.75|2716.75|2716.96|2716.96|2716.96|2716.96|2716.75|2716.75|0
1656602860000|2022-06-30 15:27:40|2717.07|2717.07|2716.85|2716.85|2717.14|2717.14|2716.85|2716.85|0
1656602870000|2022-06-30 15:27:50|2716.79|2716.79|2716.91|2716.91|2716.91|2716.91|2716.79|2716.79|0
1656602880000|2022-06-30 15:28:00|2716.75|2716.75|2716.81|2716.81|2716.97|2716.97|2716.75|2716.75|0
1656602890000|2022-06-30 15:28:10|2716.8|2716.8|2716.99|2716.99|2716.99|2716.99|2716.66|2716.66|0
1656602900000|2022-06-30 15:28:20|2717.17|2717.17|2717.26|2717.26|2717.26|2717.26|2717.17|2717.17|0
1656602910000|2022-06-30 15:28:30|2717.31|2717.31|2717.19|2717.19|2717.31|2717.31|2717.06|2717.06|0
1656602920000|2022-06-30 15:28:40|2717.15|2717.15|2717.62|2717.62|2717.69|2717.69|2717.14|2717.14|0
1656602930000|2022-06-30 15:28:50|2717.68|2717.68|2717.95|2717.95|2717.95|2717.95|2717.66|2717.66|0
1656602940000|2022-06-30 15:29:00|2717.87|2717.87|2717.78|2717.78|2717.87|2717.87|2717.63|2717.63|0
1656602950000|2022-06-30 15:29:10|2717.85|2717.85|2717.91|2717.91|2717.99|2717.99|2717.85|2717.85|0
1656602960000|2022-06-30 15:29:20|2717.96|2717.96|2717.97|2717.97|2717.97|2717.97|2717.8|2717.8|0
1656602970000|2022-06-30 15:29:30|2717.82|2717.82|2717.11|2717.11|2717.82|2717.82|2717.11|2717.11|0
1656602980000|2022-06-30 15:29:40|2716.81|2716.81|2715.44|2715.44|2716.84|2716.84|2715.44|2715.44|0
1656602990000|2022-06-30 15:29:50|2715.51|2715.51|2714.57|2714.57|2716|2716|2714.57|2714.57|0
1656659700000|2022-07-01 07:15:00|2685.73|2685.73|2684.39|2684.39|2685.73|2685.73|2684.39|2684.39|0
1656659720000|2022-07-01 07:15:20|2684.22|2684.22|2684.22|2684.22|2684.22|2684.22|2684.22|2684.22|0
1656659730000|2022-07-01 07:15:30|2684.36|2684.36|2684.66|2684.66|2684.66|2684.66|2684.36|2684.36|0
1656659740000|2022-07-01 07:15:40|2684.77|2684.77|2684.47|2684.47|2684.83|2684.83|2684.4|2684.4|0
1656659750000|2022-07-01 07:15:50|2684.26|2684.26|2684.08|2684.08|2684.26|2684.26|2684.08|2684.08|0
1656659760000|2022-07-01 07:16:00|2682.73|2682.73|2682.73|2682.73|2682.92|2682.92|2682.34|2682.34|0
1656659770000|2022-07-01 07:16:10|2682.82|2682.82|2683.11|2683.11|2683.11|2683.11|2682.59|2682.59|0
1656659780000|2022-07-01 07:16:20|2683.01|2683.01|2682.96|2682.96|2683.01|2683.01|2682.71|2682.71|0
1656659790000|2022-07-01 07:16:30|2683.46|2683.46|2684.62|2684.62|2684.62|2684.62|2683.46|2683.46|0
1656659800000|2022-07-01 07:16:40|2684.18|2684.18|2683.02|2683.02|2684.18|2684.18|2683.02|2683.02|0
1656659810000|2022-07-01 07:16:50|2682.77|2682.77|2682.9|2682.9|2682.9|2682.9|2682.71|2682.71|0
1656659820000|2022-07-01 07:17:00|2682.8|2682.8|2682.68|2682.68|2682.8|2682.8|2682.68|2682.68|0
1656659840000|2022-07-01 07:17:20|2682.39|2682.39|2682.34|2682.34|2682.39|2682.39|2682.04|2682.04|0
1656659850000|2022-07-01 07:17:30|2682.27|2682.27|2681.31|2681.31|2682.27|2682.27|2681.1|2681.1|0
1656659860000|2022-07-01 07:17:40|2681.39|2681.39|2681.18|2681.18|2681.56|2681.56|2681.18|2681.18|0
1656659870000|2022-07-01 07:17:50|2681.33|2681.33|2681.03|2681.03|2681.33|2681.33|2681.03|2681.03|0
1656659880000|2022-07-01 07:18:00|2681.17|2681.17|2681.22|2681.22|2681.22|2681.22|2681.17|2681.17|0
1656659890000|2022-07-01 07:18:10|2681.07|2681.07|2681.46|2681.46|2681.46|2681.46|2680.96|2680.96|0
1656659920000|2022-07-01 07:18:40|2681.73|2681.73|2681.73|2681.73|2681.73|2681.73|2681.73|2681.73|0
1656659930000|2022-07-01 07:18:50|2681.8|2681.8|2681.87|2681.87|2681.87|2681.87|2681.8|2681.8|0
1656659940000|2022-07-01 07:19:00|2681.79|2681.79|2681.49|2681.49|2681.79|2681.79|2681.49|2681.49|0
1656659950000|2022-07-01 07:19:10|2681.86|2681.86|2681.26|2681.26|2681.86|2681.86|2681.26|2681.26|0
1656659980000|2022-07-01 07:19:40|2681.19|2681.19|2681.55|2681.55|2681.55|2681.55|2681.12|2681.12|0
1656659990000|2022-07-01 07:19:50|2681.85|2681.85|2683.12|2683.12|2683.12|2683.12|2681.85|2681.85|0
1656660000000|2022-07-01 07:20:00|2683.38|2683.38|2683.86|2683.86|2683.86|2683.86|2683.38|2683.38|0
1656660020000|2022-07-01 07:20:20|2683.77|2683.77|2683.77|2683.77|2683.77|2683.77|2683.77|2683.77|0
1656660040000|2022-07-01 07:20:40|2683.62|2683.62|2683.62|2683.62|2683.62|2683.62|2683.62|2683.62|0
1656660060000|2022-07-01 07:21:00|2683.71|2683.71|2683.71|2683.71|2683.71|2683.71|2683.71|2683.71|0
1656660070000|2022-07-01 07:21:10|2683.75|2683.75|2683.75|2683.75|2683.75|2683.75|2683.75|2683.75|0
1656660080000|2022-07-01 07:21:20|2683.96|2683.96|2683.71|2683.71|2683.96|2683.96|2683.71|2683.71|0
1656660090000|2022-07-01 07:21:30|2683.81|2683.81|2683.81|2683.81|2683.81|2683.81|2683.81|2683.81|0
1656660100000|2022-07-01 07:21:40|2684.03|2684.03|2683.96|2683.96|2684.03|2684.03|2683.96|2683.96|0
1656660110000|2022-07-01 07:21:50|2684.34|2684.34|2684.34|2684.34|2684.34|2684.34|2684.34|2684.34|0
1656660120000|2022-07-01 07:22:00|2684.18|2684.18|2683.8|2683.8|2684.18|2684.18|2683.68|2683.68|0
1656660130000|2022-07-01 07:22:10|2683.93|2683.93|2685.03|2685.03|2685.03|2685.03|2683.88|2683.88|0
1656660140000|2022-07-01 07:22:20|2685.27|2685.27|2686.46|2686.46|2686.46|2686.46|2685.27|2685.27|0
1656660170000|2022-07-01 07:22:50|2686.55|2686.55|2686.64|2686.64|2686.64|2686.64|2686.55|2686.55|0
1656660180000|2022-07-01 07:23:00|2687.39|2687.39|2686.95|2686.95|2687.43|2687.43|2686.95|2686.95|0
1656660200000|2022-07-01 07:23:20|2686.85|2686.85|2686.68|2686.68|2686.93|2686.93|2686.56|2686.56|0
1656660210000|2022-07-01 07:23:30|2686.9|2686.9|2687.07|2687.07|2687.07|2687.07|2686.9|2686.9|0
1656660220000|2022-07-01 07:23:40|2686.98|2686.98|2686.58|2686.58|2686.98|2686.98|2686.58|2686.58|0
1656660230000|2022-07-01 07:23:50|2686.73|2686.73|2686.73|2686.73|2686.73|2686.73|2686.73|2686.73|0
1656660240000|2022-07-01 07:24:00|2686.61|2686.61|2686.75|2686.75|2686.75|2686.75|2686.61|2686.61|0
1656660250000|2022-07-01 07:24:10|2686.86|2686.86|2686.41|2686.41|2686.86|2686.86|2686.41|2686.41|0
1656660260000|2022-07-01 07:24:20|2686.45|2686.45|2686.45|2686.45|2686.45|2686.45|2686.45|2686.45|0
1656660270000|2022-07-01 07:24:30|2686.26|2686.26|2686.26|2686.26|2686.26|2686.26|2686.26|2686.26|0
1656660290000|2022-07-01 07:24:50|2686.58|2686.58|2687.59|2687.59|2687.8|2687.8|2686.58|2686.58|0
1656660300000|2022-07-01 07:25:00|2687.63|2687.63|2687.63|2687.63|2687.63|2687.63|2687.63|2687.63|0
1656660310000|2022-07-01 07:25:10|2688|2688|2688.29|2688.29|2688.29|2688.29|2688|2688|0
1656660320000|2022-07-01 07:25:20|2688.36|2688.36|2688.15|2688.15|2688.36|2688.36|2688.15|2688.15|0
1656660330000|2022-07-01 07:25:30|2688.08|2688.08|2688.08|2688.08|2688.16|2688.16|2688.08|2688.08|0
1656660340000|2022-07-01 07:25:40|2688.17|2688.17|2687.13|2687.13|2688.17|2688.17|2687.13|2687.13|0
1656660360000|2022-07-01 07:26:00|2686.98|2686.98|2686.34|2686.34|2686.98|2686.98|2685.97|2685.97|0
1656660370000|2022-07-01 07:26:10|2686.09|2686.09|2685.15|2685.15|2686.09|2686.09|2684.98|2684.98|0
1656660380000|2022-07-01 07:26:20|2685.28|2685.28|2684.95|2684.95|2685.28|2685.28|2684.95|2684.95|0
1656660390000|2022-07-01 07:26:30|2685.02|2685.02|2685.02|2685.02|2685.02|2685.02|2685.02|2685.02|0
1656660400000|2022-07-01 07:26:40|2685.13|2685.13|2685.13|2685.13|2685.13|2685.13|2685.13|2685.13|0
1656660420000|2022-07-01 07:27:00|2684.83|2684.83|2684.83|2684.83|2684.83|2684.83|2684.83|2684.83|0
1656660440000|2022-07-01 07:27:20|2684.76|2684.76|2684.76|2684.76|2684.76|2684.76|2684.76|2684.76|0
1656660450000|2022-07-01 07:27:30|2685.01|2685.01|2685.62|2685.62|2685.62|2685.62|2685.01|2685.01|0
1656660460000|2022-07-01 07:27:40|2685.68|2685.68|2686.35|2686.35|2686.35|2686.35|2685.68|2685.68|0
1656660470000|2022-07-01 07:27:50|2686.72|2686.72|2686.97|2686.97|2686.97|2686.97|2686.72|2686.72|0
1656660480000|2022-07-01 07:28:00|2686.87|2686.87|2687.02|2687.02|2687.02|2687.02|2686.52|2686.52|0
1656660490000|2022-07-01 07:28:10|2687.45|2687.45|2686.97|2686.97|2687.45|2687.45|2686.97|2686.97|0
1656660500000|2022-07-01 07:28:20|2686.86|2686.86|2686.86|2686.86|2686.86|2686.86|2686.86|2686.86|0
1656660510000|2022-07-01 07:28:30|2687.01|2687.01|2686.94|2686.94|2687.01|2687.01|2686.94|2686.94|0
1656660520000|2022-07-01 07:28:40|2687.44|2687.44|2687.39|2687.39|2687.44|2687.44|2687.39|2687.39|0
1656660530000|2022-07-01 07:28:50|2687.31|2687.31|2687.31|2687.31|2687.31|2687.31|2687.31|2687.31|0
1656660540000|2022-07-01 07:29:00|2687.28|2687.28|2687.28|2687.28|2687.28|2687.28|2687.28|2687.28|0
1656660550000|2022-07-01 07:29:10|2687.42|2687.42|2686.71|2686.71|2687.42|2687.42|2686.71|2686.71|0
1656660570000|2022-07-01 07:29:30|2686.58|2686.58|2686.39|2686.39|2686.8|2686.8|2686.39|2686.39|0
1656660590000|2022-07-01 07:29:50|2686.59|2686.59|2686.95|2686.95|2686.95|2686.95|2686.42|2686.42|0
1656660600000|2022-07-01 07:30:00|2686.84|2686.84|2686.29|2686.29|2686.84|2686.84|2686.29|2686.29|0
1656660610000|2022-07-01 07:30:10|2686.41|2686.41|2686.71|2686.71|2686.71|2686.71|2686.41|2686.41|0
1656660620000|2022-07-01 07:30:20|2686.64|2686.64|2686.71|2686.71|2686.71|2686.71|2686.64|2686.64|0
1656660630000|2022-07-01 07:30:30|2686.8|2686.8|2688.63|2688.63|2688.65|2688.65|2686.8|2686.8|0
1656660640000|2022-07-01 07:30:40|2688.81|2688.81|2689.18|2689.18|2689.18|2689.18|2688.76|2688.76|0
1656660650000|2022-07-01 07:30:50|2689.31|2689.31|2689.42|2689.42|2689.42|2689.42|2689.31|2689.31|0
1656660660000|2022-07-01 07:31:00|2689.53|2689.53|2689.87|2689.87|2689.9|2689.9|2689.53|2689.53|0
1656660670000|2022-07-01 07:31:10|2689.75|2689.75|2689.85|2689.85|2689.96|2689.96|2689.75|2689.75|0
1656660680000|2022-07-01 07:31:20|2689.72|2689.72|2689.76|2689.76|2689.76|2689.76|2689.72|2689.72|0
1656660690000|2022-07-01 07:31:30|2689.8|2689.8|2690.95|2690.95|2690.95|2690.95|2689.8|2689.8|0
1656660700000|2022-07-01 07:31:40|2691.03|2691.03|2692.18|2692.18|2692.18|2692.18|2691.03|2691.03|0
1656660710000|2022-07-01 07:31:50|2692.38|2692.38|2693.02|2693.02|2693.15|2693.15|2692.38|2692.38|0
1656660720000|2022-07-01 07:32:00|2693.09|2693.09|2694.71|2694.71|2694.71|2694.71|2693.09|2693.09|0
1656660730000|2022-07-01 07:32:10|2694.98|2694.98|2695.19|2695.19|2695.29|2695.29|2694.98|2694.98|0
1656660740000|2022-07-01 07:32:20|2695.32|2695.32|2695.37|2695.37|2695.37|2695.37|2695.22|2695.22|0
1656660750000|2022-07-01 07:32:30|2695.41|2695.41|2695.71|2695.71|2695.71|2695.71|2695.41|2695.41|0
1656660760000|2022-07-01 07:32:40|2695.83|2695.83|2695.83|2695.83|2695.83|2695.83|2695.83|2695.83|0
1656660770000|2022-07-01 07:32:50|2695.95|2695.95|2696.02|2696.02|2696.02|2696.02|2695.95|2695.95|0
1656660780000|2022-07-01 07:33:00|2696.13|2696.13|2696.3|2696.3|2696.3|2696.3|2696.05|2696.05|0
1656660810000|2022-07-01 07:33:30|2696.2|2696.2|2694.92|2694.92|2696.2|2696.2|2694.92|2694.92|0
1656660820000|2022-07-01 07:33:40|2694.6|2694.6|2694.31|2694.31|2694.6|2694.6|2694.31|2694.31|0
1656660830000|2022-07-01 07:33:50|2694.26|2694.26|2695.11|2695.11|2695.11|2695.11|2694.26|2694.26|0
1656660840000|2022-07-01 07:34:00|2695.4|2695.4|2696.32|2696.32|2696.32|2696.32|2695.29|2695.29|0
1656660850000|2022-07-01 07:34:10|2696.53|2696.53|2696.53|2696.53|2696.53|2696.53|2696.53|2696.53|0
1656660860000|2022-07-01 07:34:20|2696.63|2696.63|2696.53|2696.53|2696.63|2696.63|2696.53|2696.53|0
1656660870000|2022-07-01 07:34:30|2696.57|2696.57|2696.76|2696.76|2696.76|2696.76|2696.57|2696.57|0
1656660880000|2022-07-01 07:34:40|2696.9|2696.9|2696.9|2696.9|2696.9|2696.9|2696.9|2696.9|0
1656660890000|2022-07-01 07:34:50|2696.99|2696.99|2697.11|2697.11|2697.11|2697.11|2696.99|2696.99|0
1656660900000|2022-07-01 07:35:00|2697.21|2697.21|2698.55|2698.55|2698.55|2698.55|2697.21|2697.21|0
1656660910000|2022-07-01 07:35:10|2698.3|2698.3|2698.25|2698.25|2698.3|2698.3|2698.25|2698.25|0
1656660920000|2022-07-01 07:35:20|2698.15|2698.15|2698.15|2698.15|2698.15|2698.15|2698.15|2698.15|0
1656660930000|2022-07-01 07:35:30|2698.05|2698.05|2698.18|2698.18|2698.18|2698.18|2698.05|2698.05|0
1656660940000|2022-07-01 07:35:40|2697.31|2697.31|2697.04|2697.04|2697.51|2697.51|2697.04|2697.04|0
1656660950000|2022-07-01 07:35:50|2696.79|2696.79|2697.1|2697.1|2697.1|2697.1|2696.79|2696.79|0
1656660960000|2022-07-01 07:36:00|2697.09|2697.09|2697.2|2697.2|2697.2|2697.2|2697.09|2697.09|0
1656660980000|2022-07-01 07:36:20|2696.7|2696.7|2696.18|2696.18|2696.7|2696.7|2696.18|2696.18|0
1656661000000|2022-07-01 07:36:40|2695.97|2695.97|2696.04|2696.04|2696.04|2696.04|2695.97|2695.97|0
1656661020000|2022-07-01 07:37:00|2695.84|2695.84|2695.91|2695.91|2695.91|2695.91|2695.84|2695.84|0
1656661030000|2022-07-01 07:37:10|2696.04|2696.04|2696.04|2696.04|2696.04|2696.04|2696.04|2696.04|0
1656661040000|2022-07-01 07:37:20|2696.16|2696.16|2696.52|2696.52|2696.52|2696.52|2696.14|2696.14|0
1656661050000|2022-07-01 07:37:30|2696.9|2696.9|2698.28|2698.28|2698.28|2698.28|2696.9|2696.9|0
1656661060000|2022-07-01 07:37:40|2698.18|2698.18|2698.18|2698.18|2698.18|2698.18|2698.18|2698.18|0
1656661070000|2022-07-01 07:37:50|2697.93|2697.93|2698.23|2698.23|2698.23|2698.23|2697.93|2697.93|0
1656661080000|2022-07-01 07:38:00|2697.48|2697.48|2698.17|2698.17|2698.17|2698.17|2697.48|2697.48|0
1656661090000|2022-07-01 07:38:10|2698.3|2698.3|2698.17|2698.17|2698.3|2698.3|2698.17|2698.17|0
1656661110000|2022-07-01 07:38:30|2698.37|2698.37|2698.37|2698.37|2698.37|2698.37|2698.37|2698.37|0
1656661130000|2022-07-01 07:38:50|2698.43|2698.43|2698.8|2698.8|2698.8|2698.8|2698.43|2698.43|0
1656661140000|2022-07-01 07:39:00|2698.79|2698.79|2699.04|2699.04|2699.04|2699.04|2698.79|2698.79|0
1656661150000|2022-07-01 07:39:10|2698.69|2698.69|2698.23|2698.23|2698.69|2698.69|2698.23|2698.23|0
1656661160000|2022-07-01 07:39:20|2698.38|2698.38|2698.17|2698.17|2698.38|2698.38|2698.04|2698.04|0
1656661170000|2022-07-01 07:39:30|2698.09|2698.09|2697.78|2697.78|2698.24|2698.24|2697.78|2697.78|0
1656661180000|2022-07-01 07:39:40|2697.68|2697.68|2697.03|2697.03|2697.68|2697.68|2697.03|2697.03|0
1656661190000|2022-07-01 07:39:50|2696.86|2696.86|2696.86|2696.86|2696.86|2696.86|2696.86|2696.86|0
1656661200000|2022-07-01 07:40:00|2696.64|2696.64|2696.46|2696.46|2696.64|2696.64|2696.46|2696.46|0
1656661210000|2022-07-01 07:40:10|2696.56|2696.56|2696.56|2696.56|2696.56|2696.56|2696.56|2696.56|0
1656661220000|2022-07-01 07:40:20|2696.48|2696.48|2696.48|2696.48|2696.48|2696.48|2696.48|2696.48|0
1656661230000|2022-07-01 07:40:30|2696.43|2696.43|2696.43|2696.43|2696.43|2696.43|2696.43|2696.43|0
1656661240000|2022-07-01 07:40:40|2696.1|2696.1|2695.91|2695.91|2696.1|2696.1|2695.91|2695.91|0
1656661250000|2022-07-01 07:40:50|2695.41|2695.41|2695.54|2695.54|2695.54|2695.54|2695.41|2695.41|0
1656661260000|2022-07-01 07:41:00|2695.52|2695.52|2695.44|2695.44|2695.52|2695.52|2695.35|2695.35|0
1656661280000|2022-07-01 07:41:20|2695.55|2695.55|2695.54|2695.54|2695.65|2695.65|2695.54|2695.54|0
1656661290000|2022-07-01 07:41:30|2695.38|2695.38|2695.38|2695.38|2695.38|2695.38|2695.38|2695.38|0
1656661300000|2022-07-01 07:41:40|2695.88|2695.88|2695.88|2695.88|2695.88|2695.88|2695.88|2695.88|0
1656661310000|2022-07-01 07:41:50|2695.73|2695.73|2695.73|2695.73|2695.73|2695.73|2695.73|2695.73|0
1656661320000|2022-07-01 07:42:00|2695.63|2695.63|2695.63|2695.63|2695.63|2695.63|2695.63|2695.63|0
1656661340000|2022-07-01 07:42:20|2695.29|2695.29|2695|2695|2695.29|2695.29|2694.92|2694.92|0
1656661350000|2022-07-01 07:42:30|2695.07|2695.07|2695.02|2695.02|2695.12|2695.12|2695.02|2695.02|0
1656661370000|2022-07-01 07:42:50|2695.21|2695.21|2695.32|2695.32|2695.36|2695.36|2695.21|2695.21|0
1656661410000|2022-07-01 07:43:30|2694.94|2694.94|2694.94|2694.94|2694.94|2694.94|2694.94|2694.94|0
1656661420000|2022-07-01 07:43:40|2694.82|2694.82|2694.87|2694.87|2694.87|2694.87|2694.82|2694.82|0
1656661430000|2022-07-01 07:43:50|2694.97|2694.97|2694.87|2694.87|2694.97|2694.97|2694.87|2694.87|0
1656661460000|2022-07-01 07:44:20|2694.95|2694.95|2695.47|2695.47|2695.47|2695.47|2694.95|2694.95|0
1656661470000|2022-07-01 07:44:30|2695.72|2695.72|2695.72|2695.72|2695.72|2695.72|2695.72|2695.72|0
1656661490000|2022-07-01 07:44:50|2695.81|2695.81|2696.35|2696.35|2696.35|2696.35|2695.81|2695.81|0
1656661500000|2022-07-01 07:45:00|2696.38|2696.38|2696.12|2696.12|2696.38|2696.38|2696.12|2696.12|0
1656661510000|2022-07-01 07:45:10|2696.05|2696.05|2696.91|2696.91|2697.08|2697.08|2696.05|2696.05|0
1656661520000|2022-07-01 07:45:20|2696.99|2696.99|2697.36|2697.36|2697.48|2697.48|2696.99|2696.99|0
1656661530000|2022-07-01 07:45:30|2697.38|2697.38|2697.38|2697.38|2697.38|2697.38|2697.38|2697.38|0
1656661540000|2022-07-01 07:45:40|2697.28|2697.28|2697.28|2697.28|2697.28|2697.28|2697.28|2697.28|0
1656661550000|2022-07-01 07:45:50|2697.23|2697.23|2697.08|2697.08|2697.28|2697.28|2697.08|2697.08|0
1656661560000|2022-07-01 07:46:00|2696.97|2696.97|2696.97|2696.97|2696.97|2696.97|2696.97|2696.97|0
1656661570000|2022-07-01 07:46:10|2696.87|2696.87|2696.87|2696.87|2696.87|2696.87|2696.87|2696.87|0
1656661580000|2022-07-01 07:46:20|2696.75|2696.75|2698.15|2698.15|2698.15|2698.15|2696.75|2696.75|0
1656661590000|2022-07-01 07:46:30|2698.04|2698.04|2698.46|2698.46|2698.46|2698.46|2698.04|2698.04|0
1656661600000|2022-07-01 07:46:40|2698.51|2698.51|2698.92|2698.92|2698.92|2698.92|2698.51|2698.51|0
1656661610000|2022-07-01 07:46:50|2699.05|2699.05|2699.05|2699.05|2699.05|2699.05|2699.05|2699.05|0
1656661620000|2022-07-01 07:47:00|2699.39|2699.39|2699.54|2699.54|2699.61|2699.61|2699.39|2699.39|0
1656661630000|2022-07-01 07:47:10|2699.75|2699.75|2699.82|2699.82|2699.82|2699.82|2699.75|2699.75|0
1656661640000|2022-07-01 07:47:20|2699.73|2699.73|2700.26|2700.26|2700.26|2700.26|2699.73|2699.73|0
1656661650000|2022-07-01 07:47:30|2700.39|2700.39|2700.54|2700.54|2700.58|2700.58|2700.39|2700.39|0
1656661680000|2022-07-01 07:48:00|2700.68|2700.68|2701.16|2701.16|2701.32|2701.32|2700.68|2700.68|0
1656661690000|2022-07-01 07:48:10|2701.55|2701.55|2701.55|2701.55|2701.55|2701.55|2701.55|2701.55|0
1656661700000|2022-07-01 07:48:20|2701.72|2701.72|2701.88|2701.88|2701.88|2701.88|2701.72|2701.72|0
1656661710000|2022-07-01 07:48:30|2702.21|2702.21|2702.53|2702.53|2702.53|2702.53|2702.21|2702.21|0
1656661720000|2022-07-01 07:48:40|2702.69|2702.69|2702.91|2702.91|2702.91|2702.91|2702.69|2702.69|0
1656661730000|2022-07-01 07:48:50|2703.01|2703.01|2703.01|2703.01|2703.01|2703.01|2703.01|2703.01|0
1656661750000|2022-07-01 07:49:10|2703.13|2703.13|2703.13|2703.13|2703.13|2703.13|2703.13|2703.13|0
1656661760000|2022-07-01 07:49:20|2703.2|2703.2|2703.2|2703.2|2703.2|2703.2|2703.2|2703.2|0
1656661770000|2022-07-01 07:49:30|2703.52|2703.52|2703.73|2703.73|2703.73|2703.73|2703.52|2703.52|0
1656661780000|2022-07-01 07:49:40|2703.82|2703.82|2703.83|2703.83|2703.83|2703.83|2703.82|2703.82|0
1656661800000|2022-07-01 07:50:00|2703.72|2703.72|2703.88|2703.88|2703.88|2703.88|2703.68|2703.68|0
1656661820000|2022-07-01 07:50:20|2703.98|2703.98|2703.93|2703.93|2703.98|2703.98|2703.93|2703.93|0
1656661840000|2022-07-01 07:50:40|2704.03|2704.03|2704.12|2704.12|2704.12|2704.12|2704.03|2704.03|0
1656661850000|2022-07-01 07:50:50|2704.2|2704.2|2704.27|2704.27|2704.27|2704.27|2704.2|2704.2|0
1656661860000|2022-07-01 07:51:00|2704.34|2704.34|2704.48|2704.48|2704.48|2704.48|2704.34|2704.34|0
1656661890000|2022-07-01 07:51:30|2704.5|2704.5|2705.46|2705.46|2705.46|2705.46|2704.5|2704.5|0
1656661900000|2022-07-01 07:51:40|2705.37|2705.37|2705.36|2705.36|2705.37|2705.37|2705.32|2705.32|0
1656661910000|2022-07-01 07:51:50|2705.53|2705.53|2705.85|2705.85|2705.85|2705.85|2705.53|2705.53|0
1656661920000|2022-07-01 07:52:00|2705.92|2705.92|2705.92|2705.92|2705.92|2705.92|2705.92|2705.92|0
1656661930000|2022-07-01 07:52:10|2706.25|2706.25|2706.8|2706.8|2706.8|2706.8|2706.25|2706.25|0
1656661940000|2022-07-01 07:52:20|2706.63|2706.63|2706.63|2706.63|2706.63|2706.63|2706.63|2706.63|0
1656661950000|2022-07-01 07:52:30|2706.8|2706.8|2707.02|2707.02|2707.02|2707.02|2706.8|2706.8|0
1656661960000|2022-07-01 07:52:40|2707.28|2707.28|2708.84|2708.84|2708.84|2708.84|2707.28|2707.28|0
1656661970000|2022-07-01 07:52:50|2709.23|2709.23|2709.23|2709.23|2709.23|2709.23|2709.23|2709.23|0
1656661980000|2022-07-01 07:53:00|2709.34|2709.34|2709.07|2709.07|2709.34|2709.34|2709.07|2709.07|0
1656661990000|2022-07-01 07:53:10|2708.88|2708.88|2709.55|2709.55|2709.55|2709.55|2708.88|2708.88|0
1656662000000|2022-07-01 07:53:20|2709.76|2709.76|2709.76|2709.76|2709.76|2709.76|2709.76|2709.76|0
1656662030000|2022-07-01 07:53:50|2709.6|2709.6|2709.6|2709.6|2709.6|2709.6|2709.6|2709.6|0
1656662040000|2022-07-01 07:54:00|2709.71|2709.71|2708.99|2708.99|2709.71|2709.71|2708.35|2708.35|0
1656662080000|2022-07-01 07:54:40|2708.7|2708.7|2708.79|2708.79|2708.79|2708.79|2708.7|2708.7|0
1656662120000|2022-07-01 07:55:20|2709|2709|2709|2709|2709|2709|2709|2709|0
1656662140000|2022-07-01 07:55:40|2708.94|2708.94|2708.71|2708.71|2708.94|2708.94|2708.71|2708.71|0
1656662150000|2022-07-01 07:55:50|2708.86|2708.86|2708.81|2708.81|2708.86|2708.86|2708.81|2708.81|0
1656662160000|2022-07-01 07:56:00|2708.91|2708.91|2708.58|2708.58|2708.96|2708.96|2708.58|2708.58|0
1656662190000|2022-07-01 07:56:30|2708.51|2708.51|2708.51|2708.51|2708.51|2708.51|2708.51|2708.51|0
1656662200000|2022-07-01 07:56:40|2708.62|2708.62|2708.51|2708.51|2708.62|2708.62|2708.25|2708.25|0
1656662220000|2022-07-01 07:57:00|2708.94|2708.94|2708.9|2708.9|2708.94|2708.94|2708.9|2708.9|0
1656662230000|2022-07-01 07:57:10|2708.83|2708.83|2708.51|2708.51|2708.98|2708.98|2708.51|2708.51|0
1656662240000|2022-07-01 07:57:20|2708.66|2708.66|2708.51|2708.51|2708.66|2708.66|2708.51|2708.51|0
1656662250000|2022-07-01 07:57:30|2708.61|2708.61|2708.61|2708.61|2708.61|2708.61|2708.61|2708.61|0
1656662260000|2022-07-01 07:57:40|2708.54|2708.54|2708.65|2708.65|2708.65|2708.65|2708.54|2708.54|0
1656662270000|2022-07-01 07:57:50|2708.74|2708.74|2708.74|2708.74|2708.74|2708.74|2708.74|2708.74|0
1656662310000|2022-07-01 07:58:30|2708.83|2708.83|2708.56|2708.56|2708.91|2708.91|2708.56|2708.56|0
1656662330000|2022-07-01 07:58:50|2708.88|2708.88|2708.88|2708.88|2708.88|2708.88|2708.88|2708.88|0
1656662340000|2022-07-01 07:59:00|2709.36|2709.36|2709.13|2709.13|2709.45|2709.45|2709.13|2709.13|0
1656662360000|2022-07-01 07:59:20|2708.84|2708.84|2708.84|2708.84|2708.84|2708.84|2708.84|2708.84|0
1656662380000|2022-07-01 07:59:40|2708.55|2708.55|2708.55|2708.55|2708.55|2708.55|2708.55|2708.55|0
1656662390000|2022-07-01 07:59:50|2708.49|2708.49|2708.49|2708.49|2708.49|2708.49|2708.49|2708.49|0
1656662400000|2022-07-01 08:00:00|2709.08|2709.08|2709.08|2709.08|2709.08|2709.08|2709.08|2709.08|0
1656662410000|2022-07-01 08:00:10|2709.33|2709.33|2709.33|2709.33|2709.33|2709.33|2709.33|2709.33|0
1656662420000|2022-07-01 08:00:20|2709.2|2709.2|2709.2|2709.2|2709.2|2709.2|2709.2|2709.2|0
1656662440000|2022-07-01 08:00:40|2709.16|2709.16|2709.16|2709.16|2709.16|2709.16|2709.16|2709.16|0
1656662450000|2022-07-01 08:00:50|2708.91|2708.91|2708.91|2708.91|2708.91|2708.91|2708.91|2708.91|0
1656662470000|2022-07-01 08:01:10|2709.4|2709.4|2709.4|2709.4|2709.4|2709.4|2709.4|2709.4|0
1656662480000|2022-07-01 08:01:20|2709.33|2709.33|2708.97|2708.97|2709.33|2709.33|2708.97|2708.97|0
1656662490000|2022-07-01 08:01:30|2708.65|2708.65|2709|2709|2709|2709|2708.65|2708.65|0
1656662500000|2022-07-01 08:01:40|2708.98|2708.98|2709.03|2709.03|2709.03|2709.03|2708.98|2708.98|0
1656662510000|2022-07-01 08:01:50|2708.88|2708.88|2708.84|2708.84|2708.88|2708.88|2708.84|2708.84|0
1656662520000|2022-07-01 08:02:00|2708.69|2708.69|2708.69|2708.69|2708.69|2708.69|2708.69|2708.69|0
1656662530000|2022-07-01 08:02:10|2708.77|2708.77|2708.77|2708.77|2708.77|2708.77|2708.77|2708.77|0
1656662540000|2022-07-01 08:02:20|2708.65|2708.65|2708.58|2708.58|2708.65|2708.65|2708.58|2708.58|0
1656662550000|2022-07-01 08:02:30|2707.58|2707.58|2707.58|2707.58|2707.71|2707.71|2707.58|2707.58|0
1656662560000|2022-07-01 08:02:40|2707.53|2707.53|2707.49|2707.49|2707.53|2707.53|2707.49|2707.49|0
1656662570000|2022-07-01 08:02:50|2707.36|2707.36|2707.36|2707.36|2707.36|2707.36|2707.36|2707.36|0
1656662580000|2022-07-01 08:03:00|2707.21|2707.21|2706.33|2706.33|2707.21|2707.21|2706.24|2706.24|0
1656662590000|2022-07-01 08:03:10|2706.41|2706.41|2706.7|2706.7|2706.7|2706.7|2706.41|2706.41|0
1656662610000|2022-07-01 08:03:30|2706.63|2706.63|2706.7|2706.7|2706.7|2706.7|2706.63|2706.63|0
1656662620000|2022-07-01 08:03:40|2706.32|2706.32|2706.32|2706.32|2706.32|2706.32|2706.32|2706.32|0
1656662630000|2022-07-01 08:03:50|2706.26|2706.26|2706.16|2706.16|2706.26|2706.26|2706.16|2706.16|0
1656662640000|2022-07-01 08:04:00|2706.12|2706.12|2706.14|2706.14|2706.14|2706.14|2706.09|2706.09|0
1656662650000|2022-07-01 08:04:10|2706.4|2706.4|2706.3|2706.3|2706.4|2706.4|2706.3|2706.3|0
1656662660000|2022-07-01 08:04:20|2706.24|2706.24|2706.24|2706.24|2706.24|2706.24|2706.24|2706.24|0
1656662680000|2022-07-01 08:04:40|2706.09|2706.09|2705.95|2705.95|2706.09|2706.09|2705.85|2705.85|0
1656662690000|2022-07-01 08:04:50|2705.57|2705.57|2705.57|2705.57|2705.57|2705.57|2705.57|2705.57|0
1656662710000|2022-07-01 08:05:10|2705.45|2705.45|2705.75|2705.75|2705.75|2705.75|2705.45|2705.45|0
1656662720000|2022-07-01 08:05:20|2705.55|2705.55|2705.55|2705.55|2705.55|2705.55|2705.55|2705.55|0
1656662740000|2022-07-01 08:05:40|2705.7|2705.7|2705.7|2705.7|2705.7|2705.7|2705.7|2705.7|0
1656662750000|2022-07-01 08:05:50|2705.95|2705.95|2706.1|2706.1|2706.1|2706.1|2705.95|2705.95|0
1656662760000|2022-07-01 08:06:00|2706.18|2706.18|2708.12|2708.12|2708.12|2708.12|2706.18|2706.18|0
1656662770000|2022-07-01 08:06:10|2708.21|2708.21|2708.33|2708.33|2708.33|2708.33|2708.21|2708.21|0
1656662780000|2022-07-01 08:06:20|2708.6|2708.6|2708.85|2708.85|2708.85|2708.85|2708.6|2708.6|0
1656662790000|2022-07-01 08:06:30|2709.1|2709.1|2709.1|2709.1|2709.1|2709.1|2709.1|2709.1|0
1656662800000|2022-07-01 08:06:40|2709.03|2709.03|2709.03|2709.03|2709.03|2709.03|2709.03|2709.03|0
1656662810000|2022-07-01 08:06:50|2708.41|2708.41|2708.48|2708.48|2708.48|2708.48|2708.41|2708.41|0
1656662840000|2022-07-01 08:07:20|2708.46|2708.46|2708.36|2708.36|2708.46|2708.46|2708.36|2708.36|0
1656662850000|2022-07-01 08:07:30|2708.26|2708.26|2708.01|2708.01|2708.26|2708.26|2708.01|2708.01|0
1656662870000|2022-07-01 08:07:50|2708.06|2708.06|2708.06|2708.06|2708.06|2708.06|2708.06|2708.06|0
1656662880000|2022-07-01 08:08:00|2707.94|2707.94|2707.94|2707.94|2707.94|2707.94|2707.94|2707.94|0
1656662890000|2022-07-01 08:08:10|2708.26|2708.26|2708.26|2708.26|2708.26|2708.26|2708.26|2708.26|0
1656662900000|2022-07-01 08:08:20|2708.21|2708.21|2708.21|2708.21|2708.21|2708.21|2708.21|2708.21|0
1656662910000|2022-07-01 08:08:30|2708.27|2708.27|2708.08|2708.08|2708.27|2708.27|2708.08|2708.08|0
1656662920000|2022-07-01 08:08:40|2708.27|2708.27|2708.47|2708.47|2708.51|2708.51|2708.27|2708.27|0
1656662930000|2022-07-01 08:08:50|2708.57|2708.57|2708.57|2708.57|2708.57|2708.57|2708.57|2708.57|0
1656662950000|2022-07-01 08:09:10|2708.63|2708.63|2708.63|2708.63|2708.63|2708.63|2708.63|2708.63|0
1656662980000|2022-07-01 08:09:40|2708.76|2708.76|2708.76|2708.76|2708.76|2708.76|2708.76|2708.76|0
1656662990000|2022-07-01 08:09:50|2709.01|2709.01|2709.77|2709.77|2709.77|2709.77|2709.01|2709.01|0
1656663000000|2022-07-01 08:10:00|2709.87|2709.87|2709.87|2709.87|2709.87|2709.87|2709.87|2709.87|0
1656663010000|2022-07-01 08:10:10|2710.12|2710.12|2710.48|2710.48|2710.48|2710.48|2710.12|2710.12|0
1656663020000|2022-07-01 08:10:20|2710.56|2710.56|2710.98|2710.98|2710.98|2710.98|2710.56|2710.56|0
1656663030000|2022-07-01 08:10:30|2711.01|2711.01|2711.54|2711.54|2711.54|2711.54|2711.01|2711.01|0
1656663040000|2022-07-01 08:10:40|2713.16|2713.16|2713.23|2713.23|2713.23|2713.23|2712.99|2712.99|0
1656663070000|2022-07-01 08:11:10|2713.34|2713.34|2713.34|2713.34|2713.34|2713.34|2713.34|2713.34|0
1656663080000|2022-07-01 08:11:20|2713.72|2713.72|2713.34|2713.34|2713.72|2713.72|2713.34|2713.34|0
1656663100000|2022-07-01 08:11:40|2713.22|2713.22|2713.22|2713.22|2713.22|2713.22|2713.22|2713.22|0
1656663110000|2022-07-01 08:11:50|2712.72|2712.72|2712.72|2712.72|2712.72|2712.72|2712.72|2712.72|0
1656663120000|2022-07-01 08:12:00|2712.47|2712.47|2712.47|2712.47|2712.47|2712.47|2712.47|2712.47|0
1656663130000|2022-07-01 08:12:10|2712.84|2712.84|2714.65|2714.65|2714.77|2714.77|2712.84|2712.84|0
1656663140000|2022-07-01 08:12:20|2714.77|2714.77|2714.65|2714.65|2714.9|2714.9|2714.52|2714.52|0
1656663150000|2022-07-01 08:12:30|2714.9|2714.9|2714.9|2714.9|2714.9|2714.9|2714.9|2714.9|0
1656663160000|2022-07-01 08:12:40|2714.95|2714.95|2714.95|2714.95|2714.95|2714.95|2714.95|2714.95|0
1656663170000|2022-07-01 08:12:50|2714.83|2714.83|2714.88|2714.88|2714.88|2714.88|2714.83|2714.83|0
1656663180000|2022-07-01 08:13:00|2714.97|2714.97|2715.47|2715.47|2715.47|2715.47|2714.97|2714.97|0
1656663220000|2022-07-01 08:13:40|2715.6|2715.6|2715.6|2715.6|2715.6|2715.6|2715.6|2715.6|0
1656663230000|2022-07-01 08:13:50|2715.85|2715.85|2715.85|2715.85|2715.85|2715.85|2715.85|2715.85|0
1656663240000|2022-07-01 08:14:00|2716.2|2716.2|2716.54|2716.54|2716.54|2716.54|2716.2|2716.2|0
1656663250000|2022-07-01 08:14:10|2716.93|2716.93|2716.99|2716.99|2716.99|2716.99|2716.93|2716.93|0
1656663260000|2022-07-01 08:14:20|2717.07|2717.07|2717.14|2717.14|2717.14|2717.14|2717.07|2717.07|0
1656663270000|2022-07-01 08:14:30|2717.02|2717.02|2717.02|2717.02|2717.02|2717.02|2717.02|2717.02|0
1656663280000|2022-07-01 08:14:40|2716.97|2716.97|2717.34|2717.34|2717.34|2717.34|2716.97|2716.97|0
1656663290000|2022-07-01 08:14:50|2717.22|2717.22|2717.34|2717.34|2717.34|2717.34|2717.22|2717.22|0
1656663300000|2022-07-01 08:15:00|2717.24|2717.24|2718.23|2718.23|2718.23|2718.23|2717.24|2717.24|0
1656663310000|2022-07-01 08:15:10|2718.6|2718.6|2718.6|2718.6|2718.6|2718.6|2718.6|2718.6|0
1656663320000|2022-07-01 08:15:20|2718.73|2718.73|2718.48|2718.48|2718.73|2718.73|2718.48|2718.48|0
1656663330000|2022-07-01 08:15:30|2718.85|2718.85|2718.85|2718.85|2718.85|2718.85|2718.85|2718.85|0
1656663350000|2022-07-01 08:15:50|2718.6|2718.6|2718.6|2718.6|2718.6|2718.6|2718.6|2718.6|0
1656663360000|2022-07-01 08:16:00|2718.54|2718.54|2718.66|2718.66|2718.66|2718.66|2718.54|2718.54|0
1656663380000|2022-07-01 08:16:20|2718.53|2718.53|2718.91|2718.91|2718.91|2718.91|2718.53|2718.53|0
1656663390000|2022-07-01 08:16:30|2718.94|2718.94|2718.94|2718.94|2718.94|2718.94|2718.94|2718.94|0
1656663410000|2022-07-01 08:16:50|2718.65|2718.65|2718.65|2718.65|2718.65|2718.65|2718.65|2718.65|0
1656663420000|2022-07-01 08:17:00|2718.57|2718.57|2718.46|2718.46|2718.83|2718.83|2718.46|2718.46|0
1656663440000|2022-07-01 08:17:20|2718.33|2718.33|2717.84|2717.84|2718.33|2718.33|2717.84|2717.84|0
1656663450000|2022-07-01 08:17:30|2717.96|2717.96|2717.96|2717.96|2717.96|2717.96|2717.96|2717.96|0
1656663470000|2022-07-01 08:17:50|2717.59|2717.59|2717.44|2717.44|2717.59|2717.59|2717.44|2717.44|0
1656663480000|2022-07-01 08:18:00|2717.39|2717.39|2717.32|2717.32|2717.39|2717.39|2717.32|2717.32|0
1656663510000|2022-07-01 08:18:30|2717.38|2717.38|2717.38|2717.38|2717.38|2717.38|2717.38|2717.38|0
1656663540000|2022-07-01 08:19:00|2717.28|2717.28|2717.28|2717.28|2717.28|2717.28|2717.28|2717.28|0
1656663550000|2022-07-01 08:19:10|2717.13|2717.13|2717.15|2717.15|2717.15|2717.15|2717.13|2717.13|0
1656663580000|2022-07-01 08:19:40|2717.05|2717.05|2716.83|2716.83|2717.19|2717.19|2716.83|2716.83|0
1656663590000|2022-07-01 08:19:50|2716.97|2716.97|2716.97|2716.97|2716.97|2716.97|2716.97|2716.97|0
1656663600000|2022-07-01 08:20:00|2716.58|2716.58|2716.71|2716.71|2716.75|2716.75|2716.58|2716.58|0
1656663620000|2022-07-01 08:20:20|2716.96|2716.96|2717.18|2717.18|2717.18|2717.18|2716.96|2716.96|0
1656663630000|2022-07-01 08:20:30|2716.93|2716.93|2717.03|2717.03|2717.03|2717.03|2716.93|2716.93|0
1656663640000|2022-07-01 08:20:40|2717.47|2717.47|2717.33|2717.33|2717.47|2717.47|2717.33|2717.33|0
1656663650000|2022-07-01 08:20:50|2717.42|2717.42|2717.45|2717.45|2717.62|2717.62|2717.33|2717.33|0
1656663660000|2022-07-01 08:21:00|2717.52|2717.52|2717.77|2717.77|2717.77|2717.77|2717.52|2717.52|0
1656663670000|2022-07-01 08:21:10|2717.88|2717.88|2717.88|2717.88|2717.88|2717.88|2717.88|2717.88|0
1656663680000|2022-07-01 08:21:20|2717.92|2717.92|2718.86|2718.86|2718.91|2718.91|2717.92|2717.92|0
1656663690000|2022-07-01 08:21:30|2718.98|2718.98|2719.12|2719.12|2719.12|2719.12|2718.98|2718.98|0
1656663700000|2022-07-01 08:21:40|2719.21|2719.21|2719.93|2719.93|2719.93|2719.93|2719.21|2719.21|0
1656663710000|2022-07-01 08:21:50|2719.62|2719.62|2719.57|2719.57|2719.62|2719.62|2719.47|2719.47|0
1656663730000|2022-07-01 08:22:10|2719.48|2719.48|2719.56|2719.56|2719.56|2719.56|2719.48|2719.48|0
1656663740000|2022-07-01 08:22:20|2719.62|2719.62|2719.49|2719.49|2719.74|2719.74|2719.49|2719.49|0
1656663770000|2022-07-01 08:22:50|2719.41|2719.41|2719.41|2719.41|2719.41|2719.41|2719.41|2719.41|0
1656663780000|2022-07-01 08:23:00|2718.92|2718.92|2717.72|2717.72|2718.92|2718.92|2717.72|2717.72|0
1656663790000|2022-07-01 08:23:10|2717.55|2717.55|2717.55|2717.55|2717.55|2717.55|2717.55|2717.55|0
1656663800000|2022-07-01 08:23:20|2717.58|2717.58|2717.58|2717.58|2717.58|2717.58|2717.58|2717.58|0
1656663810000|2022-07-01 08:23:30|2717.62|2717.62|2717.62|2717.62|2717.62|2717.62|2717.62|2717.62|0
1656663820000|2022-07-01 08:23:40|2717.66|2717.66|2717.69|2717.69|2717.69|2717.69|2717.66|2717.66|0
1656663850000|2022-07-01 08:24:10|2717.59|2717.59|2717.48|2717.48|2717.59|2717.59|2717.48|2717.48|0
1656663860000|2022-07-01 08:24:20|2717.41|2717.41|2717.41|2717.41|2717.41|2717.41|2717.41|2717.41|0
1656663870000|2022-07-01 08:24:30|2717.16|2717.16|2716.96|2716.96|2717.16|2717.16|2716.96|2716.96|0
1656663890000|2022-07-01 08:24:50|2716.92|2716.92|2717.54|2717.54|2717.54|2717.54|2716.92|2716.92|0
1656663900000|2022-07-01 08:25:00|2717.46|2717.46|2717.53|2717.53|2717.53|2717.53|2717.44|2717.44|0
1656663910000|2022-07-01 08:25:10|2717.45|2717.45|2717.45|2717.45|2717.45|2717.45|2717.45|2717.45|0
1656663920000|2022-07-01 08:25:20|2717.57|2717.57|2717.69|2717.69|2717.75|2717.75|2717.57|2717.57|0
1656663930000|2022-07-01 08:25:30|2717.45|2717.45|2717.45|2717.45|2717.45|2717.45|2717.45|2717.45|0
1656663940000|2022-07-01 08:25:40|2717.82|2717.82|2718.14|2718.14|2718.14|2718.14|2717.82|2717.82|0
1656663950000|2022-07-01 08:25:50|2718.02|2718.02|2718.02|2718.02|2718.02|2718.02|2718.02|2718.02|0
1656663960000|2022-07-01 08:26:00|2718.27|2718.27|2718.27|2718.27|2718.27|2718.27|2718.27|2718.27|0
1656664000000|2022-07-01 08:26:40|2718.36|2718.36|2718.59|2718.59|2718.59|2718.59|2718.36|2718.36|0
1656664020000|2022-07-01 08:27:00|2718.96|2718.96|2720.3|2720.3|2720.3|2720.3|2718.96|2718.96|0
1656664030000|2022-07-01 08:27:10|2720.19|2720.19|2720.41|2720.41|2720.41|2720.41|2720.19|2720.19|0
1656664050000|2022-07-01 08:27:30|2720.29|2720.29|2720.2|2720.2|2720.29|2720.29|2720.2|2720.2|0
1656664100000|2022-07-01 08:28:20|2720.3|2720.3|2720.37|2720.37|2720.37|2720.37|2720.3|2720.3|0
1656664110000|2022-07-01 08:28:30|2720.49|2720.49|2720.39|2720.39|2720.49|2720.49|2720.39|2720.39|0
1656664130000|2022-07-01 08:28:50|2720.43|2720.43|2720.4|2720.4|2720.43|2720.43|2720.4|2720.4|0
1656664140000|2022-07-01 08:29:00|2720.25|2720.25|2720.67|2720.67|2720.67|2720.67|2719.78|2719.78|0
1656664150000|2022-07-01 08:29:10|2720.55|2720.55|2720.44|2720.44|2720.55|2720.55|2720.44|2720.44|0
1656664170000|2022-07-01 08:29:30|2720.52|2720.52|2720.95|2720.95|2720.95|2720.95|2720.52|2720.52|0
1656664180000|2022-07-01 08:29:40|2721.2|2721.2|2721.37|2721.37|2721.37|2721.37|2721.2|2721.2|0
1656664190000|2022-07-01 08:29:50|2721.42|2721.42|2721.42|2721.42|2721.42|2721.42|2721.42|2721.42|0
1656664200000|2022-07-01 08:30:00|2721.29|2721.29|2721.61|2721.61|2721.61|2721.61|2721.29|2721.29|0
1656664210000|2022-07-01 08:30:10|2721.82|2721.82|2721.82|2721.82|2721.82|2721.82|2721.82|2721.82|0
1656664220000|2022-07-01 08:30:20|2722|2722|2722.32|2722.32|2722.32|2722.32|2722|2722|0
1656664230000|2022-07-01 08:30:30|2721.95|2721.95|2722.07|2722.07|2722.07|2722.07|2721.95|2721.95|0
1656664250000|2022-07-01 08:30:50|2722.15|2722.15|2722.15|2722.15|2722.15|2722.15|2722.15|2722.15|0
1656664260000|2022-07-01 08:31:00|2721.99|2721.99|2721.99|2721.99|2721.99|2721.99|2721.99|2721.99|0
1656664270000|2022-07-01 08:31:10|2722.15|2722.15|2723.43|2723.43|2723.43|2723.43|2722.15|2722.15|0
1656664280000|2022-07-01 08:31:20|2723.45|2723.45|2723.01|2723.01|2723.56|2723.56|2723.01|2723.01|0
1656664290000|2022-07-01 08:31:30|2722.89|2722.89|2722.5|2722.5|2722.89|2722.89|2722.5|2722.5|0
1656664300000|2022-07-01 08:31:40|2722.63|2722.63|2722.63|2722.63|2722.63|2722.63|2722.63|2722.63|0
1656664320000|2022-07-01 08:32:00|2722.53|2722.53|2722.53|2722.53|2722.53|2722.53|2722.53|2722.53|0
1656664330000|2022-07-01 08:32:10|2722.36|2722.36|2722.49|2722.49|2722.49|2722.49|2722.36|2722.36|0
1656664340000|2022-07-01 08:32:20|2722.99|2722.99|2722.99|2722.99|2722.99|2722.99|2722.99|2722.99|0
1656664350000|2022-07-01 08:32:30|2723.11|2723.11|2723.35|2723.35|2723.35|2723.35|2723.11|2723.11|0
1656664370000|2022-07-01 08:32:50|2723.57|2723.57|2723.81|2723.81|2723.81|2723.81|2723.57|2723.57|0
1656664380000|2022-07-01 08:33:00|2723.99|2723.99|2725.77|2725.77|2725.77|2725.77|2723.99|2723.99|0
1656664390000|2022-07-01 08:33:10|2725.99|2725.99|2726.15|2726.15|2726.19|2726.19|2725.99|2725.99|0
1656664400000|2022-07-01 08:33:20|2726.23|2726.23|2725.18|2725.18|2726.23|2726.23|2725.18|2725.18|0
1656664410000|2022-07-01 08:33:30|2725|2725|2724.48|2724.48|2725|2725|2724.36|2724.36|0
1656664420000|2022-07-01 08:33:40|2724.8|2724.8|2724.8|2724.8|2724.8|2724.8|2724.8|2724.8|0
1656664430000|2022-07-01 08:33:50|2724.43|2724.43|2723.94|2723.94|2724.43|2724.43|2723.94|2723.94|0
1656664440000|2022-07-01 08:34:00|2723.95|2723.95|2723.54|2723.54|2723.95|2723.95|2723.54|2723.54|0
1656664450000|2022-07-01 08:34:10|2723.57|2723.57|2723.42|2723.42|2723.57|2723.57|2723.42|2723.42|0
1656664460000|2022-07-01 08:34:20|2723.35|2723.35|2723.35|2723.35|2723.35|2723.35|2723.35|2723.35|0
1656664470000|2022-07-01 08:34:30|2723.27|2723.27|2723.27|2723.27|2723.27|2723.27|2723.17|2723.17|0
1656664480000|2022-07-01 08:34:40|2723.52|2723.52|2723.23|2723.23|2723.52|2723.52|2723.23|2723.23|0
1656664490000|2022-07-01 08:34:50|2723.33|2723.33|2723.33|2723.33|2723.33|2723.33|2723.33|2723.33|0
1656664520000|2022-07-01 08:35:20|2723.58|2723.58|2723.58|2723.58|2723.58|2723.58|2723.58|2723.58|0
1656664530000|2022-07-01 08:35:30|2724.02|2724.02|2724.93|2724.93|2725.43|2725.43|2724.02|2724.02|0
1656664540000|2022-07-01 08:35:40|2724.78|2724.78|2725.41|2725.41|2725.41|2725.41|2724.78|2724.78|0
1656664560000|2022-07-01 08:36:00|2725.16|2725.16|2725.36|2725.36|2725.36|2725.36|2724.81|2724.81|0
1656664570000|2022-07-01 08:36:10|2725.11|2725.11|2725.34|2725.34|2725.49|2725.49|2725.11|2725.11|0
1656664580000|2022-07-01 08:36:20|2725.49|2725.49|2725.49|2725.49|2725.49|2725.49|2725.49|2725.49|0
1656664620000|2022-07-01 08:37:00|2725.64|2725.64|2725.98|2725.98|2725.98|2725.98|2725.64|2725.64|0
1656664630000|2022-07-01 08:37:10|2726.1|2726.1|2725.85|2725.85|2726.1|2726.1|2725.85|2725.85|0
1656664650000|2022-07-01 08:37:30|2726.1|2726.1|2726.03|2726.03|2726.1|2726.1|2726.03|2726.03|0
1656664670000|2022-07-01 08:37:50|2726.08|2726.08|2726.12|2726.12|2726.23|2726.23|2726.08|2726.08|0
1656664680000|2022-07-01 08:38:00|2725.92|2725.92|2725.71|2725.71|2725.92|2725.92|2725.71|2725.71|0
1656664700000|2022-07-01 08:38:20|2725.66|2725.66|2725.37|2725.37|2725.66|2725.66|2725.37|2725.37|0
1656664710000|2022-07-01 08:38:30|2724.99|2724.99|2724.71|2724.71|2724.99|2724.99|2724.58|2724.58|0
1656664720000|2022-07-01 08:38:40|2724.79|2724.79|2724.79|2724.79|2724.79|2724.79|2724.79|2724.79|0
1656664740000|2022-07-01 08:39:00|2724.84|2724.84|2724.97|2724.97|2724.97|2724.97|2724.84|2724.84|0
1656664750000|2022-07-01 08:39:10|2725.02|2725.02|2725.02|2725.02|2725.02|2725.02|2725.02|2725.02|0
1656664770000|2022-07-01 08:39:30|2724.91|2724.91|2724.92|2724.92|2724.92|2724.92|2724.91|2724.91|0
1656664780000|2022-07-01 08:39:40|2725.17|2725.17|2725.39|2725.39|2725.39|2725.39|2725.17|2725.17|0
1656664800000|2022-07-01 08:40:00|2724.77|2724.77|2725.27|2725.27|2725.27|2725.27|2724.77|2724.77|0
1656664820000|2022-07-01 08:40:20|2725.02|2725.02|2725.04|2725.04|2725.04|2725.04|2725.02|2725.02|0
1656664830000|2022-07-01 08:40:30|2725.14|2725.14|2725.07|2725.07|2725.14|2725.14|2725.01|2725.01|0
1656664870000|2022-07-01 08:41:10|2725.06|2725.06|2725.06|2725.06|2725.06|2725.06|2725.06|2725.06|0
1656664880000|2022-07-01 08:41:20|2724.87|2724.87|2724.87|2724.87|2724.87|2724.87|2724.87|2724.87|0
1656664890000|2022-07-01 08:41:30|2724.21|2724.21|2724.11|2724.11|2724.21|2724.21|2724.11|2724.11|0
1656664900000|2022-07-01 08:41:40|2723.86|2723.86|2723.86|2723.86|2723.86|2723.86|2723.86|2723.86|0
1656664910000|2022-07-01 08:41:50|2723.69|2723.69|2723.69|2723.69|2723.69|2723.69|2723.69|2723.69|0
1656664920000|2022-07-01 08:42:00|2723.81|2723.81|2723.81|2723.81|2723.81|2723.81|2723.81|2723.81|0
1656664930000|2022-07-01 08:42:10|2723.86|2723.86|2723.86|2723.86|2723.86|2723.86|2723.86|2723.86|0
1656664950000|2022-07-01 08:42:30|2723.75|2723.75|2723.68|2723.68|2723.75|2723.75|2723.68|2723.68|0
1656664970000|2022-07-01 08:42:50|2723.48|2723.48|2723.29|2723.29|2723.48|2723.48|2723.29|2723.29|0
1656664980000|2022-07-01 08:43:00|2722.67|2722.67|2722.52|2722.52|2722.67|2722.67|2722.52|2722.52|0
1656664990000|2022-07-01 08:43:10|2721.89|2721.89|2722.02|2722.02|2722.02|2722.02|2721.89|2721.89|0
1656665010000|2022-07-01 08:43:30|2722.14|2722.14|2722.14|2722.14|2722.14|2722.14|2722.14|2722.14|0
1656665030000|2022-07-01 08:43:50|2722.21|2722.21|2722.14|2722.14|2722.21|2722.21|2722.14|2722.14|0
1656665040000|2022-07-01 08:44:00|2722.2|2722.2|2721.6|2721.6|2722.2|2722.2|2721.6|2721.6|0
1656665050000|2022-07-01 08:44:10|2721.54|2721.54|2721.54|2721.54|2721.54|2721.54|2721.54|2721.54|0
1656665060000|2022-07-01 08:44:20|2721.5|2721.5|2721.31|2721.31|2721.5|2721.5|2721.31|2721.31|0
1656665070000|2022-07-01 08:44:30|2721.38|2721.38|2721.38|2721.38|2721.38|2721.38|2721.38|2721.38|0
1656665090000|2022-07-01 08:44:50|2721.22|2721.22|2721.05|2721.05|2721.22|2721.22|2721.05|2721.05|0
1656665100000|2022-07-01 08:45:00|2720.76|2720.76|2719.39|2719.39|2720.76|2720.76|2719.39|2719.39|0
1656665110000|2022-07-01 08:45:10|2719.46|2719.46|2719.46|2719.46|2719.46|2719.46|2719.46|2719.46|0
1656665120000|2022-07-01 08:45:20|2719.33|2719.33|2719.4|2719.4|2719.4|2719.4|2719.33|2719.33|0
1656665130000|2022-07-01 08:45:30|2719.25|2719.25|2719.25|2719.25|2719.25|2719.25|2719.25|2719.25|0
1656665140000|2022-07-01 08:45:40|2719.32|2719.32|2718.73|2718.73|2719.32|2719.32|2718.73|2718.73|0
1656665150000|2022-07-01 08:45:50|2718.86|2718.86|2718.86|2718.86|2718.86|2718.86|2718.86|2718.86|0
1656665180000|2022-07-01 08:46:20|2718.74|2718.74|2718.74|2718.74|2718.74|2718.74|2718.74|2718.74|0
1656665190000|2022-07-01 08:46:30|2718.79|2718.79|2718.86|2718.86|2718.86|2718.86|2718.79|2718.79|0
1656665200000|2022-07-01 08:46:40|2719.18|2719.18|2719.67|2719.67|2719.67|2719.67|2719.18|2719.18|0
1656665210000|2022-07-01 08:46:50|2719.74|2719.74|2720.41|2720.41|2720.41|2720.41|2719.74|2719.74|0
1656665220000|2022-07-01 08:47:00|2720.51|2720.51|2720.71|2720.71|2720.71|2720.71|2720.51|2720.51|0
1656665240000|2022-07-01 08:47:20|2720.76|2720.76|2721.52|2721.52|2721.52|2721.52|2720.76|2720.76|0
1656665250000|2022-07-01 08:47:30|2721.67|2721.67|2721.67|2721.67|2721.67|2721.67|2721.67|2721.67|0
1656665260000|2022-07-01 08:47:40|2721.74|2721.74|2721.74|2721.74|2721.74|2721.74|2721.74|2721.74|0
1656665270000|2022-07-01 08:47:50|2721.87|2721.87|2721.87|2721.87|2721.87|2721.87|2721.87|2721.87|0
1656665280000|2022-07-01 08:48:00|2721.99|2721.99|2721.99|2721.99|2721.99|2721.99|2721.99|2721.99|0
1656665290000|2022-07-01 08:48:10|2722.04|2722.04|2722.09|2722.09|2722.09|2722.09|2721.99|2721.99|0
1656665310000|2022-07-01 08:48:30|2722.01|2722.01|2721.46|2721.46|2722.01|2722.01|2721.46|2721.46|0
1656665320000|2022-07-01 08:48:40|2721.3|2721.3|2721.38|2721.38|2721.38|2721.38|2721.3|2721.3|0
1656665330000|2022-07-01 08:48:50|2721.36|2721.36|2721.36|2721.36|2721.36|2721.36|2721.36|2721.36|0
1656665340000|2022-07-01 08:49:00|2721.38|2721.38|2720.73|2720.73|2721.38|2721.38|2720.73|2720.73|0
1656665370000|2022-07-01 08:49:30|2720.68|2720.68|2720.49|2720.49|2720.68|2720.68|2720.49|2720.49|0
1656665380000|2022-07-01 08:49:40|2720.36|2720.36|2720.36|2720.36|2720.36|2720.36|2720.36|2720.36|0
1656665400000|2022-07-01 08:50:00|2720.43|2720.43|2720.43|2720.43|2720.43|2720.43|2720.43|2720.43|0
1656665410000|2022-07-01 08:50:10|2720.34|2720.34|2720.43|2720.43|2720.43|2720.43|2720.34|2720.34|0
1656665420000|2022-07-01 08:50:20|2720.47|2720.47|2720.47|2720.47|2720.47|2720.47|2720.47|2720.47|0
1656665450000|2022-07-01 08:50:50|2720.72|2720.72|2720.59|2720.59|2720.72|2720.72|2720.59|2720.59|0
1656665470000|2022-07-01 08:51:10|2720.79|2720.79|2720.79|2720.79|2720.79|2720.79|2720.79|2720.79|0
1656665490000|2022-07-01 08:51:30|2720.74|2720.74|2720.61|2720.61|2720.74|2720.74|2720.61|2720.61|0
1656665510000|2022-07-01 08:51:50|2720.66|2720.66|2721.16|2721.16|2721.16|2721.16|2720.66|2720.66|0
1656665520000|2022-07-01 08:52:00|2721.23|2721.23|2721.23|2721.23|2721.23|2721.23|2721.23|2721.23|0
1656665560000|2022-07-01 08:52:40|2721.11|2721.11|2721.23|2721.23|2721.23|2721.23|2721.11|2721.11|0
1656665570000|2022-07-01 08:52:50|2721.3|2721.3|2721.3|2721.3|2721.3|2721.3|2721.3|2721.3|0
1656665580000|2022-07-01 08:53:00|2721.05|2721.05|2721.05|2721.05|2721.05|2721.05|2721.05|2721.05|0
1656665600000|2022-07-01 08:53:20|2720.92|2720.92|2720.92|2720.92|2720.92|2720.92|2720.92|2720.92|0
1656665610000|2022-07-01 08:53:30|2720.87|2720.87|2720.07|2720.07|2720.87|2720.87|2719.99|2719.99|0
1656665620000|2022-07-01 08:53:40|2720.02|2720.02|2720.02|2720.02|2720.02|2720.02|2720.02|2720.02|0
1656665650000|2022-07-01 08:54:10|2720.09|2720.09|2720.09|2720.09|2720.09|2720.09|2720.09|2720.09|0
1656665670000|2022-07-01 08:54:30|2719.97|2719.97|2719.48|2719.48|2719.97|2719.97|2719.48|2719.48|0
1656665680000|2022-07-01 08:54:40|2719.41|2719.41|2719.41|2719.41|2719.41|2719.41|2719.41|2719.41|0
1656665690000|2022-07-01 08:54:50|2719.43|2719.43|2719.43|2719.43|2719.43|2719.43|2719.43|2719.43|0
1656665700000|2022-07-01 08:55:00|2719.48|2719.48|2719.48|2719.48|2719.48|2719.48|2719.48|2719.48|0
1656665740000|2022-07-01 08:55:40|2719.46|2719.46|2719.46|2719.46|2719.46|2719.46|2719.46|2719.46|0
1656665750000|2022-07-01 08:55:50|2719.48|2719.48|2719.48|2719.48|2719.48|2719.48|2719.48|2719.48|0
1656665790000|2022-07-01 08:56:30|2719.35|2719.35|2718.31|2718.31|2719.35|2719.35|2718.27|2718.27|0
1656665800000|2022-07-01 08:56:40|2718.11|2718.11|2718.11|2718.11|2718.11|2718.11|2718.11|2718.11|0
1656665820000|2022-07-01 08:57:00|2718.09|2718.09|2718.07|2718.07|2718.18|2718.18|2718.07|2718.07|0
1656665830000|2022-07-01 08:57:10|2717.94|2717.94|2717.88|2717.88|2717.94|2717.94|2717.88|2717.88|0
1656665840000|2022-07-01 08:57:20|2717.73|2717.73|2717.85|2717.85|2717.88|2717.88|2717.66|2717.66|0
1656665850000|2022-07-01 08:57:30|2717.92|2717.92|2717.92|2717.92|2717.92|2717.92|2717.92|2717.92|0
1656665860000|2022-07-01 08:57:40|2718.02|2718.02|2718.02|2718.02|2718.02|2718.02|2718.02|2718.02|0
1656665870000|2022-07-01 08:57:50|2717.8|2717.8|2717.89|2717.89|2717.89|2717.89|2717.8|2717.8|0
1656665880000|2022-07-01 08:58:00|2717.99|2717.99|2717.99|2717.99|2717.99|2717.99|2717.99|2717.99|0
1656665970000|2022-07-01 08:59:30|2717.94|2717.94|2716.83|2716.83|2717.94|2717.94|2716.83|2716.83|0
1656665990000|2022-07-01 08:59:50|2716.93|2716.93|2716.93|2716.93|2716.93|2716.93|2716.93|2716.93|0
1656666000000|2022-07-01 09:00:00|2716.76|2716.76|2716.43|2716.43|2716.76|2716.76|2716.43|2716.43|0
1656666010000|2022-07-01 09:00:10|2716.5|2716.5|2716.57|2716.57|2716.57|2716.57|2716.5|2716.5|0
1656666030000|2022-07-01 09:00:30|2716.52|2716.52|2716.52|2716.52|2716.52|2716.52|2716.52|2716.52|0
1656666040000|2022-07-01 09:00:40|2716.4|2716.4|2716.24|2716.24|2716.4|2716.4|2716.24|2716.24|0
1656666060000|2022-07-01 09:01:00|2716.07|2716.07|2715.88|2715.88|2716.07|2716.07|2715.73|2715.73|0
1656666070000|2022-07-01 09:01:10|2715.51|2715.51|2715.48|2715.48|2715.63|2715.63|2715.48|2715.48|0
1656666080000|2022-07-01 09:01:20|2715.36|2715.36|2715.49|2715.49|2715.49|2715.49|2715.36|2715.36|0
1656666090000|2022-07-01 09:01:30|2715.28|2715.28|2715.41|2715.41|2715.41|2715.41|2715.03|2715.03|0
1656666100000|2022-07-01 09:01:40|2715.33|2715.33|2715.43|2715.43|2715.43|2715.43|2715.33|2715.33|0
1656666110000|2022-07-01 09:01:50|2715.52|2715.52|2715.6|2715.6|2715.6|2715.6|2715.52|2715.52|0
1656666120000|2022-07-01 09:02:00|2715.49|2715.49|2715.93|2715.93|2715.93|2715.93|2715.49|2715.49|0
1656666130000|2022-07-01 09:02:10|2716.07|2716.07|2715.79|2715.79|2716.59|2716.59|2715.79|2715.79|0
1656666140000|2022-07-01 09:02:20|2715.69|2715.69|2715.79|2715.79|2715.79|2715.79|2715.69|2715.69|0
1656666150000|2022-07-01 09:02:30|2715.9|2715.9|2716.44|2716.44|2716.44|2716.44|2715.9|2715.9|0
1656666180000|2022-07-01 09:03:00|2716.36|2716.36|2715.82|2715.82|2716.36|2716.36|2715.74|2715.74|0
1656666190000|2022-07-01 09:03:10|2715.85|2715.85|2715.7|2715.7|2715.85|2715.85|2715.64|2715.64|0
1656666200000|2022-07-01 09:03:20|2715.77|2715.77|2715.89|2715.89|2715.89|2715.89|2715.77|2715.77|0
1656666210000|2022-07-01 09:03:30|2715.77|2715.77|2715.79|2715.79|2715.84|2715.84|2715.66|2715.66|0
1656666220000|2022-07-01 09:03:40|2715.69|2715.69|2715.31|2715.31|2715.79|2715.79|2715.2|2715.2|0
1656666240000|2022-07-01 09:04:00|2715.63|2715.63|2713.97|2713.97|2715.63|2715.63|2713.97|2713.97|0
1656666250000|2022-07-01 09:04:10|2713.91|2713.91|2713.48|2713.48|2713.91|2713.91|2713.48|2713.48|0
1656666260000|2022-07-01 09:04:20|2713.54|2713.54|2713.47|2713.47|2713.54|2713.54|2713.47|2713.47|0
1656666280000|2022-07-01 09:04:40|2713.61|2713.61|2713.24|2713.24|2713.61|2713.61|2713.24|2713.24|0
1656666290000|2022-07-01 09:04:50|2713.33|2713.33|2713.33|2713.33|2713.33|2713.33|2713.33|2713.33|0
1656666300000|2022-07-01 09:05:00|2713.29|2713.29|2713.29|2713.29|2713.29|2713.29|2713.29|2713.29|0
1656666310000|2022-07-01 09:05:10|2713|2713|2712.68|2712.68|2713|2713|2712.68|2712.68|0
1656666330000|2022-07-01 09:05:30|2712.58|2712.58|2712.58|2712.58|2712.58|2712.58|2712.58|2712.58|0
1656666350000|2022-07-01 09:05:50|2712.56|2712.56|2713.52|2713.52|2713.52|2713.52|2712.56|2712.56|0
1656666360000|2022-07-01 09:06:00|2713.67|2713.67|2714.38|2714.38|2714.38|2714.38|2713.67|2713.67|0
1656666370000|2022-07-01 09:06:10|2714.42|2714.42|2715.68|2715.68|2715.68|2715.68|2714.42|2714.42|0
1656666390000|2022-07-01 09:06:30|2715.82|2715.82|2716.87|2716.87|2716.87|2716.87|2715.82|2715.82|0
1656666420000|2022-07-01 09:07:00|2716.6|2716.6|2716.73|2716.73|2716.73|2716.73|2716.6|2716.6|0
1656666430000|2022-07-01 09:07:10|2716.85|2716.85|2716.81|2716.81|2716.92|2716.92|2716.81|2716.81|0
1656666500000|2022-07-01 09:08:20|2717.1|2717.1|2717.38|2717.38|2717.38|2717.38|2717.1|2717.1|0
1656666520000|2022-07-01 09:08:40|2717.1|2717.1|2717.01|2717.01|2717.1|2717.1|2717.01|2717.01|0
1656666540000|2022-07-01 09:09:00|2717.15|2717.15|2717.15|2717.15|2717.15|2717.15|2717.15|2717.15|0
1656666550000|2022-07-01 09:09:10|2717.25|2717.25|2717.33|2717.33|2717.33|2717.33|2717.25|2717.25|0
1656666570000|2022-07-01 09:09:30|2717.41|2717.41|2717.71|2717.71|2717.71|2717.71|2717.41|2717.41|0
1656666590000|2022-07-01 09:09:50|2717.81|2717.81|2717.6|2717.6|2717.81|2717.81|2717.6|2717.6|0
1656666610000|2022-07-01 09:10:10|2717.75|2717.75|2717.75|2717.75|2717.75|2717.75|2717.75|2717.75|0
1656666630000|2022-07-01 09:10:30|2717.45|2717.45|2717.39|2717.39|2717.45|2717.45|2717.39|2717.39|0
1656666640000|2022-07-01 09:10:40|2717.26|2717.26|2717.26|2717.26|2717.26|2717.26|2717.26|2717.26|0
1656666650000|2022-07-01 09:10:50|2717.36|2717.36|2717.36|2717.36|2717.36|2717.36|2717.36|2717.36|0
1656666660000|2022-07-01 09:11:00|2717.33|2717.33|2718.08|2718.08|2718.08|2718.08|2717.33|2717.33|0
1656666670000|2022-07-01 09:11:10|2717.96|2717.96|2717.78|2717.78|2717.96|2717.96|2717.78|2717.78|0
1656666680000|2022-07-01 09:11:20|2717.7|2717.7|2717.6|2717.6|2717.7|2717.7|2717.6|2717.6|0
1656666690000|2022-07-01 09:11:30|2717.67|2717.67|2717.7|2717.7|2717.7|2717.7|2717.67|2717.67|0
1656666700000|2022-07-01 09:11:40|2717.6|2717.6|2717.18|2717.18|2717.6|2717.6|2716.99|2716.99|0
1656666710000|2022-07-01 09:11:50|2717.29|2717.29|2717.29|2717.29|2717.29|2717.29|2717.29|2717.29|0
1656666720000|2022-07-01 09:12:00|2717.39|2717.39|2717.39|2717.39|2717.39|2717.39|2717.39|2717.39|0
1656666750000|2022-07-01 09:12:30|2717.27|2717.27|2716.95|2716.95|2717.27|2717.27|2716.95|2716.95|0
1656666780000|2022-07-01 09:13:00|2716.79|2716.79|2716.79|2716.79|2716.79|2716.79|2716.79|2716.79|0
1656666790000|2022-07-01 09:13:10|2716.83|2716.83|2716.83|2716.83|2716.83|2716.83|2716.83|2716.83|0
1656666800000|2022-07-01 09:13:20|2716.46|2716.46|2716.46|2716.46|2716.46|2716.46|2716.33|2716.33|0
1656666810000|2022-07-01 09:13:30|2716.34|2716.34|2716.34|2716.34|2716.34|2716.34|2716.34|2716.34|0
1656666840000|2022-07-01 09:14:00|2716.59|2716.59|2716.59|2716.59|2716.59|2716.59|2716.59|2716.59|0
1656666850000|2022-07-01 09:14:10|2716.53|2716.53|2716.35|2716.35|2716.53|2716.53|2716.35|2716.35|0
1656666860000|2022-07-01 09:14:20|2716.16|2716.16|2716.13|2716.13|2716.16|2716.16|2716.13|2716.13|0
1656666880000|2022-07-01 09:14:40|2716.17|2716.17|2716.21|2716.21|2716.21|2716.21|2716.17|2716.17|0
1656666890000|2022-07-01 09:14:50|2716.03|2716.03|2716.03|2716.03|2716.03|2716.03|2716.03|2716.03|0
1656666900000|2022-07-01 09:15:00|2715.81|2715.81|2715.87|2715.87|2715.87|2715.87|2715.77|2715.77|0
1656666910000|2022-07-01 09:15:10|2716.07|2716.07|2716.6|2716.6|2716.6|2716.6|2716.07|2716.07|0
1656666920000|2022-07-01 09:15:20|2716.65|2716.65|2716.89|2716.89|2716.89|2716.89|2716.65|2716.65|0
1656666950000|2022-07-01 09:15:50|2717.14|2717.14|2717.14|2717.14|2717.14|2717.14|2717.14|2717.14|0
1656666990000|2022-07-01 09:16:30|2717.27|2717.27|2717.32|2717.32|2717.32|2717.32|2717.19|2717.19|0
1656667000000|2022-07-01 09:16:40|2717.38|2717.38|2717.54|2717.54|2717.54|2717.54|2717.38|2717.38|0
1656667010000|2022-07-01 09:16:50|2717.42|2717.42|2717.46|2717.46|2717.46|2717.46|2717.42|2717.42|0
1656667020000|2022-07-01 09:17:00|2717.42|2717.42|2717.54|2717.54|2717.54|2717.54|2717.42|2717.42|0
1656667030000|2022-07-01 09:17:10|2717.37|2717.37|2717.45|2717.45|2717.45|2717.45|2717.31|2717.31|0
1656667060000|2022-07-01 09:17:40|2717.24|2717.24|2717.24|2717.24|2717.24|2717.24|2717.24|2717.24|0
1656667070000|2022-07-01 09:17:50|2717.31|2717.31|2717.31|2717.31|2717.31|2717.31|2717.31|2717.31|0
1656667080000|2022-07-01 09:18:00|2717.16|2717.16|2717.16|2717.16|2717.16|2717.16|2717.16|2717.16|0
1656667130000|2022-07-01 09:18:50|2717.06|2717.06|2716.68|2716.68|2717.06|2717.06|2716.68|2716.68|0
1656667140000|2022-07-01 09:19:00|2716.58|2716.58|2716.67|2716.67|2716.67|2716.67|2716.58|2716.58|0
1656667150000|2022-07-01 09:19:10|2716.92|2716.92|2716.44|2716.44|2716.92|2716.92|2716.44|2716.44|0
1656667160000|2022-07-01 09:19:20|2716.14|2716.14|2716.22|2716.22|2716.22|2716.22|2716.14|2716.14|0
1656667180000|2022-07-01 09:19:40|2716.26|2716.26|2716.26|2716.26|2716.26|2716.26|2716.26|2716.26|0
1656667200000|2022-07-01 09:20:00|2716.17|2716.17|2716.17|2716.17|2716.17|2716.17|2716.17|2716.17|0
1656667210000|2022-07-01 09:20:10|2716.07|2716.07|2716.07|2716.07|2716.07|2716.07|2716.07|2716.07|0
1656667220000|2022-07-01 09:20:20|2716.14|2716.14|2716.14|2716.14|2716.14|2716.14|2716.14|2716.14|0
1656667230000|2022-07-01 09:20:30|2715.89|2715.89|2715.52|2715.52|2715.89|2715.89|2715.52|2715.52|0
1656667250000|2022-07-01 09:20:50|2715.37|2715.37|2715.66|2715.66|2715.66|2715.66|2715.37|2715.37|0
1656667260000|2022-07-01 09:21:00|2715.54|2715.54|2715.54|2715.54|2715.54|2715.54|2715.54|2715.54|0
1656667270000|2022-07-01 09:21:10|2715.41|2715.41|2715.41|2715.41|2715.41|2715.41|2715.41|2715.41|0
1656667280000|2022-07-01 09:21:20|2715.22|2715.22|2715.22|2715.22|2715.22|2715.22|2715.22|2715.22|0
1656667290000|2022-07-01 09:21:30|2715.27|2715.27|2715.27|2715.27|2715.27|2715.27|2715.27|2715.27|0
1656667300000|2022-07-01 09:21:40|2715.2|2715.2|2715.16|2715.16|2715.2|2715.2|2715.16|2715.16|0
1656667310000|2022-07-01 09:21:50|2715.28|2715.28|2715.28|2715.28|2715.28|2715.28|2715.28|2715.28|0
1656667320000|2022-07-01 09:22:00|2715.41|2715.41|2715.44|2715.44|2715.5|2715.5|2715.41|2715.41|0
1656667380000|2022-07-01 09:23:00|2715.37|2715.37|2715.37|2715.37|2715.37|2715.37|2715.37|2715.37|0
1656667390000|2022-07-01 09:23:10|2715.44|2715.44|2715.44|2715.44|2715.44|2715.44|2715.44|2715.44|0
1656667420000|2022-07-01 09:23:40|2715.78|2715.78|2715.87|2715.87|2715.87|2715.87|2715.78|2715.78|0
1656667430000|2022-07-01 09:23:50|2716.25|2716.25|2716.54|2716.54|2716.54|2716.54|2716.25|2716.25|0
1656667440000|2022-07-01 09:24:00|2716.56|2716.56|2716.45|2716.45|2716.56|2716.56|2716.45|2716.45|0
1656667450000|2022-07-01 09:24:10|2716.54|2716.54|2716.54|2716.54|2716.54|2716.54|2716.54|2716.54|0
1656667460000|2022-07-01 09:24:20|2716.46|2716.46|2716.46|2716.46|2716.46|2716.46|2716.46|2716.46|0
1656667480000|2022-07-01 09:24:40|2715.97|2715.97|2715.97|2715.97|2715.97|2715.97|2715.97|2715.97|0
1656667490000|2022-07-01 09:24:50|2715.86|2715.86|2715.86|2715.86|2715.86|2715.86|2715.86|2715.86|0
1656667500000|2022-07-01 09:25:00|2715.79|2715.79|2715.62|2715.62|2715.79|2715.79|2715.53|2715.53|0
1656667510000|2022-07-01 09:25:10|2715.56|2715.56|2715.51|2715.51|2715.56|2715.56|2715.51|2715.51|0
1656667520000|2022-07-01 09:25:20|2715.63|2715.63|2715.38|2715.38|2715.63|2715.63|2715.38|2715.38|0
1656667530000|2022-07-01 09:25:30|2715.31|2715.31|2715.31|2715.31|2715.31|2715.31|2715.31|2715.31|0
1656667550000|2022-07-01 09:25:50|2715.24|2715.24|2715.24|2715.24|2715.24|2715.24|2715.24|2715.24|0
1656667560000|2022-07-01 09:26:00|2715.11|2715.11|2715.11|2715.11|2715.11|2715.11|2715.11|2715.11|0
1656667570000|2022-07-01 09:26:10|2715.07|2715.07|2715.07|2715.07|2715.07|2715.07|2715.07|2715.07|0
1656667590000|2022-07-01 09:26:30|2715.16|2715.16|2715.16|2715.16|2715.16|2715.16|2715.16|2715.16|0
1656667620000|2022-07-01 09:27:00|2714.42|2714.42|2714.05|2714.05|2714.42|2714.42|2714.05|2714.05|0
1656667630000|2022-07-01 09:27:10|2713.9|2713.9|2712.61|2712.61|2713.9|2713.9|2712.61|2712.61|0
1656667640000|2022-07-01 09:27:20|2712.48|2712.48|2712.41|2712.41|2712.48|2712.48|2712.41|2712.41|0
1656667660000|2022-07-01 09:27:40|2712.02|2712.02|2712.02|2712.02|2712.02|2712.02|2711.96|2711.96|0
1656667680000|2022-07-01 09:28:00|2711.93|2711.93|2711.93|2711.93|2711.93|2711.93|2711.93|2711.93|0
1656667700000|2022-07-01 09:28:20|2711.41|2711.41|2711.03|2711.03|2711.41|2711.41|2711.03|2711.03|0
1656667760000|2022-07-01 09:29:20|2711.11|2711.11|2711.11|2711.11|2711.11|2711.11|2711.11|2711.11|0
1656667790000|2022-07-01 09:29:50|2711.02|2711.02|2711.02|2711.02|2711.02|2711.02|2711.02|2711.02|0
1656667800000|2022-07-01 09:30:00|2710.39|2710.39|2709.86|2709.86|2710.39|2710.39|2709.82|2709.82|0
1656667810000|2022-07-01 09:30:10|2709.93|2709.93|2709.93|2709.93|2709.93|2709.93|2709.93|2709.93|0
1656667830000|2022-07-01 09:30:30|2709.86|2709.86|2709.61|2709.61|2709.86|2709.86|2709.61|2709.61|0
1656667850000|2022-07-01 09:30:50|2709.51|2709.51|2709.51|2709.51|2709.51|2709.51|2709.51|2709.51|0
1656667860000|2022-07-01 09:31:00|2709.36|2709.36|2709.36|2709.36|2709.36|2709.36|2709.36|2709.36|0
1656667870000|2022-07-01 09:31:10|2709.31|2709.31|2709.31|2709.31|2709.31|2709.31|2709.31|2709.31|0
1656667890000|2022-07-01 09:31:30|2709.27|2709.27|2709.27|2709.27|2709.27|2709.27|2709.27|2709.27|0
1656667900000|2022-07-01 09:31:40|2709.22|2709.22|2709.22|2709.22|2709.22|2709.22|2709.22|2709.22|0
1656667910000|2022-07-01 09:31:50|2709.26|2709.26|2709.27|2709.27|2709.27|2709.27|2709.26|2709.26|0
1656667920000|2022-07-01 09:32:00|2709.37|2709.37|2709.61|2709.61|2709.61|2709.61|2709.37|2709.37|0
1656667930000|2022-07-01 09:32:10|2709.55|2709.55|2709.55|2709.55|2709.55|2709.55|2709.55|2709.55|0
1656667980000|2022-07-01 09:33:00|2709.38|2709.38|2709.38|2709.38|2709.38|2709.38|2709.38|2709.38|0
1656667990000|2022-07-01 09:33:10|2709.13|2709.13|2708.55|2708.55|2709.13|2709.13|2708.55|2708.55|0
1656668000000|2022-07-01 09:33:20|2708.3|2708.3|2708.3|2708.3|2708.42|2708.42|2708.3|2708.3|0
1656668020000|2022-07-01 09:33:40|2708.15|2708.15|2707.91|2707.91|2708.15|2708.15|2707.91|2707.91|0
1656668030000|2022-07-01 09:33:50|2708.05|2708.05|2707.93|2707.93|2708.05|2708.05|2707.93|2707.93|0
1656668040000|2022-07-01 09:34:00|2707.5|2707.5|2707.5|2707.5|2707.5|2707.5|2707.5|2707.5|0
1656668060000|2022-07-01 09:34:20|2707.45|2707.45|2707.32|2707.32|2707.45|2707.45|2707.32|2707.32|0
1656668070000|2022-07-01 09:34:30|2707.37|2707.37|2707.37|2707.37|2707.37|2707.37|2707.37|2707.37|0
1656668080000|2022-07-01 09:34:40|2707.17|2707.17|2707.17|2707.17|2707.17|2707.17|2707.17|2707.17|0
1656668100000|2022-07-01 09:35:00|2707.27|2707.27|2707.16|2707.16|2707.33|2707.33|2707.16|2707.16|0
1656668110000|2022-07-01 09:35:10|2707.09|2707.09|2707.19|2707.19|2707.19|2707.19|2707.09|2707.09|0
1656668120000|2022-07-01 09:35:20|2707.29|2707.29|2707.29|2707.29|2707.29|2707.29|2707.29|2707.29|0
1656668170000|2022-07-01 09:36:10|2706.46|2706.46|2705.9|2705.9|2706.46|2706.46|2705.9|2705.9|0
1656668190000|2022-07-01 09:36:30|2705.82|2705.82|2705.82|2705.82|2705.82|2705.82|2705.82|2705.82|0
1656668210000|2022-07-01 09:36:50|2706.07|2706.07|2706.07|2706.07|2706.07|2706.07|2706.07|2706.07|0
1656668220000|2022-07-01 09:37:00|2705.98|2705.98|2706.05|2706.05|2706.16|2706.16|2705.98|2705.98|0
1656668230000|2022-07-01 09:37:10|2706.15|2706.15|2706.15|2706.15|2706.15|2706.15|2706.15|2706.15|0
1656668250000|2022-07-01 09:37:30|2704.9|2704.9|2704.61|2704.61|2704.9|2704.9|2704.61|2704.61|0
1656668260000|2022-07-01 09:37:40|2704.19|2704.19|2704.42|2704.42|2704.42|2704.42|2704.19|2704.19|0
1656668280000|2022-07-01 09:38:00|2704.32|2704.32|2703.81|2703.81|2704.32|2704.32|2703.81|2703.81|0
1656668290000|2022-07-01 09:38:10|2703.72|2703.72|2703.57|2703.57|2703.72|2703.72|2703.57|2703.57|0
1656668330000|2022-07-01 09:38:50|2703.42|2703.42|2703.42|2703.42|2703.42|2703.42|2703.42|2703.42|0
1656668350000|2022-07-01 09:39:10|2703.47|2703.47|2703.35|2703.35|2703.47|2703.47|2703.35|2703.35|0
1656668360000|2022-07-01 09:39:20|2703.22|2703.22|2703.15|2703.15|2703.22|2703.22|2703.15|2703.15|0
1656668370000|2022-07-01 09:39:30|2702.83|2702.83|2702.67|2702.67|2702.83|2702.83|2702.67|2702.67|0
1656668390000|2022-07-01 09:39:50|2702.4|2702.4|2702.56|2702.56|2702.56|2702.56|2702.4|2702.4|0
1656668400000|2022-07-01 09:40:00|2702.47|2702.47|2702.47|2702.47|2702.47|2702.47|2702.47|2702.47|0
1656668410000|2022-07-01 09:40:10|2702.26|2702.26|2702.26|2702.26|2702.26|2702.26|2702.26|2702.26|0
1656668420000|2022-07-01 09:40:20|2702.36|2702.36|2702.41|2702.41|2702.45|2702.45|2702.36|2702.36|0
1656668430000|2022-07-01 09:40:30|2702.28|2702.28|2702.28|2702.28|2702.28|2702.28|2702.28|2702.28|0
1656668440000|2022-07-01 09:40:40|2702.08|2702.08|2702.08|2702.08|2702.08|2702.08|2702.08|2702.08|0
1656668460000|2022-07-01 09:41:00|2702.06|2702.06|2702.06|2702.06|2702.06|2702.06|2702.06|2702.06|0
1656668470000|2022-07-01 09:41:10|2701.87|2701.87|2700.49|2700.49|2701.87|2701.87|2700.49|2700.49|0
1656668480000|2022-07-01 09:41:20|2700.42|2700.42|2700.47|2700.47|2700.47|2700.47|2700.19|2700.19|0
1656668520000|2022-07-01 09:42:00|2700.62|2700.62|2700.79|2700.79|2700.79|2700.79|2700.54|2700.54|0
1656668540000|2022-07-01 09:42:20|2700.89|2700.89|2700.89|2700.89|2701.04|2701.04|2700.89|2700.89|0
1656668580000|2022-07-01 09:43:00|2700.81|2700.81|2700.7|2700.7|2700.81|2700.81|2700.7|2700.7|0
1656668590000|2022-07-01 09:43:10|2700.77|2700.77|2700.92|2700.92|2700.92|2700.92|2700.77|2700.77|0
1656668640000|2022-07-01 09:44:00|2700.87|2700.87|2700.97|2700.97|2700.97|2700.97|2700.87|2700.87|0
1656668660000|2022-07-01 09:44:20|2700.92|2700.92|2700.98|2700.98|2700.98|2700.98|2700.92|2700.92|0
1656668690000|2022-07-01 09:44:50|2700.81|2700.81|2700.81|2700.81|2700.91|2700.91|2700.73|2700.73|0
1656668700000|2022-07-01 09:45:00|2700.68|2700.68|2700.68|2700.68|2700.68|2700.68|2700.68|2700.68|0
1656668710000|2022-07-01 09:45:10|2700.66|2700.66|2700.66|2700.66|2700.66|2700.66|2700.66|2700.66|0
1656668720000|2022-07-01 09:45:20|2700.45|2700.45|2700.94|2700.94|2700.94|2700.94|2700.45|2700.45|0
1656668740000|2022-07-01 09:45:40|2701.02|2701.02|2701.02|2701.02|2701.02|2701.02|2701.02|2701.02|0
1656668750000|2022-07-01 09:45:50|2701.12|2701.12|2701.54|2701.54|2701.54|2701.54|2701.12|2701.12|0
1656668760000|2022-07-01 09:46:00|2701.65|2701.65|2701.65|2701.65|2701.65|2701.65|2701.65|2701.65|0
1656668790000|2022-07-01 09:46:30|2701.79|2701.79|2701.71|2701.71|2701.79|2701.79|2701.71|2701.71|0
1656668800000|2022-07-01 09:46:40|2701.46|2701.46|2701.46|2701.46|2701.46|2701.46|2701.46|2701.46|0
1656668810000|2022-07-01 09:46:50|2701.68|2701.68|2701.8|2701.8|2701.8|2701.8|2701.68|2701.68|0
1656668820000|2022-07-01 09:47:00|2701.9|2701.9|2702.03|2702.03|2702.03|2702.03|2701.9|2701.9|0
1656668830000|2022-07-01 09:47:10|2702.13|2702.13|2702.13|2702.13|2702.13|2702.13|2702.13|2702.13|0
1656668850000|2022-07-01 09:47:30|2702.38|2702.38|2702.75|2702.75|2702.75|2702.75|2702.38|2702.38|0
1656668870000|2022-07-01 09:47:50|2702.7|2702.7|2702.61|2702.61|2702.7|2702.7|2702.61|2702.61|0
1656668880000|2022-07-01 09:48:00|2702.63|2702.63|2702.86|2702.86|2702.86|2702.86|2702.38|2702.38|0
1656668900000|2022-07-01 09:48:20|2702.93|2702.93|2703.16|2703.16|2703.16|2703.16|2702.93|2702.93|0
1656668920000|2022-07-01 09:48:40|2703.26|2703.26|2703.16|2703.16|2703.26|2703.26|2703.16|2703.16|0
1656668930000|2022-07-01 09:48:50|2703.31|2703.31|2703.56|2703.56|2703.56|2703.56|2703.31|2703.31|0
1656668940000|2022-07-01 09:49:00|2703.93|2703.93|2704.18|2704.18|2704.18|2704.18|2703.93|2703.93|0
1656668960000|2022-07-01 09:49:20|2704.67|2704.67|2704.75|2704.75|2704.75|2704.75|2704.67|2704.67|0
1656668970000|2022-07-01 09:49:30|2704.82|2704.82|2704.82|2704.82|2704.82|2704.82|2704.82|2704.82|0
1656668990000|2022-07-01 09:49:50|2704.92|2704.92|2705.53|2705.53|2705.53|2705.53|2704.92|2704.92|0
1656669000000|2022-07-01 09:50:00|2705.58|2705.58|2705.79|2705.79|2705.79|2705.79|2705.58|2705.58|0
1656669010000|2022-07-01 09:50:10|2705.86|2705.86|2706.22|2706.22|2706.22|2706.22|2705.86|2705.86|0
1656669020000|2022-07-01 09:50:20|2706.16|2706.16|2707|2707|2707.09|2707.09|2706.16|2706.16|0
1656669030000|2022-07-01 09:50:30|2707.08|2707.08|2707.08|2707.08|2707.08|2707.08|2707.08|2707.08|0
1656669050000|2022-07-01 09:50:50|2707.18|2707.18|2707.13|2707.13|2707.18|2707.18|2707.13|2707.13|0
1656669060000|2022-07-01 09:51:00|2707.28|2707.28|2707.55|2707.55|2707.55|2707.55|2707.28|2707.28|0
1656669080000|2022-07-01 09:51:20|2707.61|2707.61|2708.19|2708.19|2708.19|2708.19|2707.61|2707.61|0
1656669090000|2022-07-01 09:51:30|2708.04|2708.04|2708.04|2708.04|2708.04|2708.04|2708.04|2708.04|0
1656669100000|2022-07-01 09:51:40|2708.28|2708.28|2708.14|2708.14|2708.28|2708.28|2708.14|2708.14|0
1656669130000|2022-07-01 09:52:10|2708.35|2708.35|2707.73|2707.73|2708.35|2708.35|2707.73|2707.73|0
1656669170000|2022-07-01 09:52:50|2707.63|2707.63|2707.81|2707.81|2707.81|2707.81|2707.63|2707.63|0
1656669200000|2022-07-01 09:53:20|2707.72|2707.72|2707.72|2707.72|2707.72|2707.72|2707.72|2707.72|0
1656669210000|2022-07-01 09:53:30|2707.77|2707.77|2707.77|2707.77|2707.77|2707.77|2707.77|2707.77|0
1656669230000|2022-07-01 09:53:50|2707.68|2707.68|2707.68|2707.68|2707.68|2707.68|2707.68|2707.68|0
1656669260000|2022-07-01 09:54:20|2707.93|2707.93|2708.4|2708.4|2708.45|2708.45|2707.93|2707.93|0
1656669280000|2022-07-01 09:54:40|2708.57|2708.57|2708.76|2708.76|2708.76|2708.76|2708.57|2708.57|0
1656669290000|2022-07-01 09:54:50|2708.81|2708.81|2708.81|2708.81|2708.81|2708.81|2708.81|2708.81|0
1656669300000|2022-07-01 09:55:00|2708.71|2708.71|2708.91|2708.91|2708.91|2708.91|2708.71|2708.71|0
1656669310000|2022-07-01 09:55:10|2708.76|2708.76|2708.51|2708.51|2708.76|2708.76|2708.51|2708.51|0
1656669320000|2022-07-01 09:55:20|2708.41|2708.41|2708.41|2708.41|2708.41|2708.41|2708.41|2708.41|0
1656669330000|2022-07-01 09:55:30|2708.28|2708.28|2707.9|2707.9|2708.28|2708.28|2707.9|2707.9|0
1656669340000|2022-07-01 09:55:40|2707.22|2707.22|2706.45|2706.45|2707.22|2707.22|2706.45|2706.45|0
1656669350000|2022-07-01 09:55:50|2706.3|2706.3|2706.3|2706.3|2706.3|2706.3|2706.3|2706.3|0
1656669370000|2022-07-01 09:56:10|2706.05|2706.05|2706.05|2706.05|2706.05|2706.05|2706.05|2706.05|0
1656669380000|2022-07-01 09:56:20|2706|2706|2706|2706|2706|2706|2706|2706|0
1656669390000|2022-07-01 09:56:30|2705.97|2705.97|2705.97|2705.97|2705.97|2705.97|2705.97|2705.97|0
1656669420000|2022-07-01 09:57:00|2706.04|2706.04|2706.04|2706.04|2706.04|2706.04|2706.04|2706.04|0
1656669440000|2022-07-01 09:57:20|2705.99|2705.99|2705.88|2705.88|2705.99|2705.99|2705.8|2705.8|0
1656669450000|2022-07-01 09:57:30|2705.84|2705.84|2705.84|2705.84|2705.84|2705.84|2705.84|2705.84|0
1656669500000|2022-07-01 09:58:20|2705.74|2705.74|2705.45|2705.45|2705.74|2705.74|2705.45|2705.45|0
1656669510000|2022-07-01 09:58:30|2705.23|2705.23|2704.86|2704.86|2705.23|2705.23|2704.86|2704.86|0
1656669520000|2022-07-01 09:58:40|2704.77|2704.77|2704.59|2704.59|2704.77|2704.77|2704.59|2704.59|0
1656669530000|2022-07-01 09:58:50|2704.5|2704.5|2704.1|2704.1|2704.5|2704.5|2704.1|2704.1|0
1656669540000|2022-07-01 09:59:00|2703.97|2703.97|2703.66|2703.66|2703.98|2703.98|2703.66|2703.66|0
1656669550000|2022-07-01 09:59:10|2703.74|2703.74|2703.72|2703.72|2703.82|2703.82|2703.72|2703.72|0
1656669560000|2022-07-01 09:59:20|2703.65|2703.65|2703.89|2703.89|2703.89|2703.89|2703.65|2703.65|0
1656669580000|2022-07-01 09:59:40|2704.39|2704.39|2705.17|2705.17|2705.17|2705.17|2704.39|2704.39|0
1656669610000|2022-07-01 10:00:10|2704.96|2704.96|2705.17|2705.17|2705.17|2705.17|2704.96|2704.96|0
1656669620000|2022-07-01 10:00:20|2705.25|2705.25|2705.25|2705.25|2705.25|2705.25|2705.25|2705.25|0
1656669640000|2022-07-01 10:00:40|2705.42|2705.42|2705.42|2705.42|2705.42|2705.42|2705.42|2705.42|0
1656669650000|2022-07-01 10:00:50|2705.37|2705.37|2705.47|2705.47|2705.47|2705.47|2705.37|2705.37|0
1656669660000|2022-07-01 10:01:00|2705.38|2705.38|2705.26|2705.26|2705.62|2705.62|2705.15|2705.15|0
1656669690000|2022-07-01 10:01:30|2705.22|2705.22|2705.22|2705.22|2705.22|2705.22|2705.22|2705.22|0
1656669710000|2022-07-01 10:01:50|2705.29|2705.29|2705.32|2705.32|2705.32|2705.32|2705.29|2705.29|0
1656669720000|2022-07-01 10:02:00|2705.09|2705.09|2705.09|2705.09|2705.09|2705.09|2705.09|2705.09|0
1656669740000|2022-07-01 10:02:20|2705.07|2705.07|2705.36|2705.36|2705.36|2705.36|2705.07|2705.07|0
1656669750000|2022-07-01 10:02:30|2704.86|2704.86|2704.49|2704.49|2704.86|2704.86|2704.49|2704.49|0
1656669760000|2022-07-01 10:02:40|2704.11|2704.11|2704.11|2704.11|2704.11|2704.11|2703.86|2703.86|0
1656669780000|2022-07-01 10:03:00|2704.02|2704.02|2704.16|2704.16|2704.16|2704.16|2704.02|2704.02|0
1656669790000|2022-07-01 10:03:10|2704.4|2704.4|2704.4|2704.4|2704.4|2704.4|2704.4|2704.4|0
1656669800000|2022-07-01 10:03:20|2704.51|2704.51|2704.51|2704.51|2704.51|2704.51|2704.51|2704.51|0
1656669810000|2022-07-01 10:03:30|2704.74|2704.74|2704.74|2704.74|2704.74|2704.74|2704.74|2704.74|0
1656669830000|2022-07-01 10:03:50|2704.73|2704.73|2704.73|2704.73|2704.73|2704.73|2704.73|2704.73|0
1656669840000|2022-07-01 10:04:00|2704.7|2704.7|2704.14|2704.14|2704.7|2704.7|2704.14|2704.14|0
1656669850000|2022-07-01 10:04:10|2704.01|2704.01|2704.01|2704.01|2704.01|2704.01|2704.01|2704.01|0
1656669860000|2022-07-01 10:04:20|2704.08|2704.08|2704.08|2704.08|2704.08|2704.08|2704.08|2704.08|0
1656669880000|2022-07-01 10:04:40|2704.09|2704.09|2704.09|2704.09|2704.09|2704.09|2704.09|2704.09|0
1656669900000|2022-07-01 10:05:00|2704.04|2704.04|2704.04|2704.04|2704.04|2704.04|2704.04|2704.04|0
1656669920000|2022-07-01 10:05:20|2704|2704|2704|2704|2704|2704|2704|2704|0
1656669950000|2022-07-01 10:05:50|2703.86|2703.86|2703.78|2703.78|2703.86|2703.86|2703.78|2703.78|0
1656669970000|2022-07-01 10:06:10|2703.44|2703.44|2703.15|2703.15|2703.44|2703.44|2703.15|2703.15|0
1656669980000|2022-07-01 10:06:20|2703.02|2703.02|2703.02|2703.02|2703.02|2703.02|2703.02|2703.02|0
1656669990000|2022-07-01 10:06:30|2703.01|2703.01|2702.84|2702.84|2703.06|2703.06|2702.84|2702.84|0
1656670010000|2022-07-01 10:06:50|2703.22|2703.22|2703.34|2703.34|2703.34|2703.34|2703.22|2703.22|0
1656670020000|2022-07-01 10:07:00|2703.09|2703.09|2702.99|2702.99|2703.09|2703.09|2702.99|2702.99|0
1656670050000|2022-07-01 10:07:30|2703.11|2703.11|2703.11|2703.11|2703.11|2703.11|2703.11|2703.11|0
1656670090000|2022-07-01 10:08:10|2702.86|2702.86|2703.06|2703.06|2703.06|2703.06|2702.86|2702.86|0
1656670100000|2022-07-01 10:08:20|2703.11|2703.11|2703.06|2703.06|2703.11|2703.11|2703.06|2703.06|0
1656670140000|2022-07-01 10:09:00|2703.13|2703.13|2703.03|2703.03|2703.21|2703.21|2702.92|2702.92|0
1656670150000|2022-07-01 10:09:10|2703.15|2703.15|2703.4|2703.4|2703.4|2703.4|2703.15|2703.15|0
1656670160000|2022-07-01 10:09:20|2703.33|2703.33|2703.33|2703.33|2703.33|2703.33|2703.33|2703.33|0
1656670180000|2022-07-01 10:09:40|2703.2|2703.2|2703.2|2703.2|2703.2|2703.2|2703.2|2703.2|0
1656670200000|2022-07-01 10:10:00|2703.1|2703.1|2703.1|2703.1|2703.1|2703.1|2703.1|2703.1|0
1656670210000|2022-07-01 10:10:10|2703.01|2703.01|2703.01|2703.01|2703.01|2703.01|2703.01|2703.01|0
1656670220000|2022-07-01 10:10:20|2702.92|2702.92|2702.83|2702.83|2702.92|2702.92|2702.83|2702.83|0
1656670250000|2022-07-01 10:10:50|2702.76|2702.76|2702.76|2702.76|2702.76|2702.76|2702.76|2702.76|0
1656670260000|2022-07-01 10:11:00|2702.72|2702.72|2702.63|2702.63|2702.72|2702.72|2702.63|2702.63|0
1656670270000|2022-07-01 10:11:10|2702.13|2702.13|2702.13|2702.13|2702.13|2702.13|2702.13|2702.13|0
1656670280000|2022-07-01 10:11:20|2701.91|2701.91|2701.91|2701.91|2701.91|2701.91|2701.91|2701.91|0
1656670300000|2022-07-01 10:11:40|2702.16|2702.16|2702.16|2702.16|2702.16|2702.16|2702.16|2702.16|0
1656670310000|2022-07-01 10:11:50|2701.91|2701.91|2701.66|2701.66|2701.91|2701.91|2701.66|2701.66|0
1656670320000|2022-07-01 10:12:00|2701.47|2701.47|2701.47|2701.47|2701.47|2701.47|2701.47|2701.47|0
1656670330000|2022-07-01 10:12:10|2701.27|2701.27|2701.39|2701.39|2701.39|2701.39|2701.27|2701.27|0
1656670350000|2022-07-01 10:12:30|2701.64|2701.64|2701.74|2701.74|2701.74|2701.74|2701.64|2701.64|0
1656670390000|2022-07-01 10:13:10|2701.65|2701.65|2701.7|2701.7|2701.7|2701.7|2701.6|2701.6|0
1656670400000|2022-07-01 10:13:20|2701.55|2701.55|2701.45|2701.45|2701.55|2701.55|2701.45|2701.45|0
1656670440000|2022-07-01 10:14:00|2701.65|2701.65|2701.61|2701.61|2701.65|2701.65|2701.61|2701.61|0
1656670450000|2022-07-01 10:14:10|2701.56|2701.56|2701.56|2701.56|2701.56|2701.56|2701.56|2701.56|0
1656670460000|2022-07-01 10:14:20|2701.51|2701.51|2701.51|2701.51|2701.51|2701.51|2701.51|2701.51|0
1656670470000|2022-07-01 10:14:30|2701.88|2701.88|2701.96|2701.96|2701.96|2701.96|2701.88|2701.88|0
1656670490000|2022-07-01 10:14:50|2701.87|2701.87|2701.7|2701.7|2701.87|2701.87|2701.7|2701.7|0
1656670500000|2022-07-01 10:15:00|2702.03|2702.03|2702.03|2702.03|2702.03|2702.03|2702.03|2702.03|0
1656670530000|2022-07-01 10:15:30|2702.1|2702.1|2702.1|2702.1|2702.1|2702.1|2702.1|2702.1|0
1656670560000|2022-07-01 10:16:00|2702.2|2702.2|2702.24|2702.24|2702.24|2702.24|2702.2|2702.2|0
1656670580000|2022-07-01 10:16:20|2702.17|2702.17|2702.27|2702.27|2702.27|2702.27|2702.17|2702.17|0
1656670590000|2022-07-01 10:16:30|2702.6|2702.6|2702.6|2702.6|2702.6|2702.6|2702.6|2702.6|0
1656670600000|2022-07-01 10:16:40|2702.65|2702.65|2702.65|2702.65|2702.65|2702.65|2702.65|2702.65|0
1656670650000|2022-07-01 10:17:30|2702.7|2702.7|2702.7|2702.7|2702.7|2702.7|2702.7|2702.7|0
1656670670000|2022-07-01 10:17:50|2702.63|2702.63|2702.53|2702.53|2702.63|2702.63|2702.48|2702.48|0
1656670680000|2022-07-01 10:18:00|2702.48|2702.48|2702.01|2702.01|2702.48|2702.48|2702.01|2702.01|0
1656670690000|2022-07-01 10:18:10|2701.79|2701.79|2701.79|2701.79|2701.79|2701.79|2701.79|2701.79|0
1656670700000|2022-07-01 10:18:20|2701.9|2701.9|2701.73|2701.73|2701.9|2701.9|2701.73|2701.73|0
1656670710000|2022-07-01 10:18:30|2701.48|2701.48|2701.28|2701.28|2701.48|2701.48|2701.28|2701.28|0
1656670740000|2022-07-01 10:19:00|2700.99|2700.99|2700.95|2700.95|2701.04|2701.04|2700.95|2700.95|0
1656670750000|2022-07-01 10:19:10|2701.09|2701.09|2701.09|2701.09|2701.09|2701.09|2701.09|2701.09|0
1656670760000|2022-07-01 10:19:20|2701.19|2701.19|2701.12|2701.12|2701.19|2701.19|2701.12|2701.12|0
1656670780000|2022-07-01 10:19:40|2701.07|2701.07|2700.92|2700.92|2701.07|2701.07|2700.92|2700.92|0
1656670800000|2022-07-01 10:20:00|2700.7|2700.7|2700.5|2700.5|2700.7|2700.7|2700.5|2700.5|0
1656670810000|2022-07-01 10:20:10|2700.65|2700.65|2700.65|2700.65|2700.65|2700.65|2700.65|2700.65|0
1656670820000|2022-07-01 10:20:20|2700.73|2700.73|2700.73|2700.73|2700.73|2700.73|2700.73|2700.73|0
1656670860000|2022-07-01 10:21:00|2700.97|2700.97|2700.84|2700.84|2700.97|2700.97|2700.84|2700.84|0
1656670880000|2022-07-01 10:21:20|2700.65|2700.65|2700.65|2700.65|2700.65|2700.65|2700.65|2700.65|0
1656670890000|2022-07-01 10:21:30|2700.43|2700.43|2700.36|2700.36|2700.43|2700.43|2700.36|2700.36|0
1656670900000|2022-07-01 10:21:40|2700.29|2700.29|2700.29|2700.29|2700.29|2700.29|2700.29|2700.29|0
1656670910000|2022-07-01 10:21:50|2700.33|2700.33|2700.58|2700.58|2700.58|2700.58|2700.33|2700.33|0
1656670940000|2022-07-01 10:22:20|2700.46|2700.46|2700.46|2700.46|2700.46|2700.46|2700.46|2700.46|0
1656670970000|2022-07-01 10:22:50|2700.6|2700.6|2700.6|2700.6|2700.6|2700.6|2700.6|2700.6|0
1656670980000|2022-07-01 10:23:00|2700.7|2700.7|2701.03|2701.03|2701.03|2701.03|2700.7|2700.7|0
1656671030000|2022-07-01 10:23:50|2700.79|2700.79|2700.84|2700.84|2700.84|2700.84|2700.79|2700.79|0
1656671050000|2022-07-01 10:24:10|2700.61|2700.61|2700.49|2700.49|2700.61|2700.61|2700.49|2700.49|0
1656671060000|2022-07-01 10:24:20|2700.54|2700.54|2700.46|2700.46|2700.54|2700.54|2700.46|2700.46|0
1656671110000|2022-07-01 10:25:10|2700.54|2700.54|2700.49|2700.49|2700.54|2700.54|2700.49|2700.49|0
1656671120000|2022-07-01 10:25:20|2700.24|2700.24|2700.24|2700.24|2700.24|2700.24|2700.24|2700.24|0
1656671140000|2022-07-01 10:25:40|2700.18|2700.18|2700.18|2700.18|2700.18|2700.18|2700.18|2700.18|0
1656671150000|2022-07-01 10:25:50|2699.93|2699.93|2700.15|2700.15|2700.18|2700.18|2699.93|2699.93|0
1656671160000|2022-07-01 10:26:00|2700.16|2700.16|2700.16|2700.16|2700.16|2700.16|2700.16|2700.16|0
1656671180000|2022-07-01 10:26:20|2700.41|2700.41|2700.41|2700.41|2700.41|2700.41|2700.41|2700.41|0
1656671190000|2022-07-01 10:26:30|2700.5|2700.5|2700.5|2700.5|2700.5|2700.5|2700.5|2700.5|0
1656671220000|2022-07-01 10:27:00|2700.47|2700.47|2700.47|2700.47|2700.47|2700.47|2700.47|2700.47|0
1656671230000|2022-07-01 10:27:10|2700.09|2700.09|2700.09|2700.09|2700.09|2700.09|2700.09|2700.09|0
1656671240000|2022-07-01 10:27:20|2699.84|2699.84|2700.03|2700.03|2700.03|2700.03|2699.77|2699.77|0
1656671250000|2022-07-01 10:27:30|2700.12|2700.12|2700.04|2700.04|2700.12|2700.12|2700.04|2700.04|0
1656671260000|2022-07-01 10:27:40|2700|2700|2699.97|2699.97|2700|2700|2699.97|2699.97|0
1656671280000|2022-07-01 10:28:00|2699.84|2699.84|2699.84|2699.84|2699.84|2699.84|2699.84|2699.84|0
1656671290000|2022-07-01 10:28:10|2699.74|2699.74|2699.42|2699.42|2699.74|2699.74|2699.42|2699.42|0
1656671300000|2022-07-01 10:28:20|2699.28|2699.28|2699.28|2699.28|2699.28|2699.28|2699.28|2699.28|0
1656671320000|2022-07-01 10:28:40|2699.15|2699.15|2699.15|2699.15|2699.15|2699.15|2699.15|2699.15|0
1656671330000|2022-07-01 10:28:50|2699.24|2699.24|2699.24|2699.24|2699.24|2699.24|2699.24|2699.24|0
1656671340000|2022-07-01 10:29:00|2699.18|2699.18|2698.92|2698.92|2699.18|2699.18|2698.92|2698.92|0
1656671350000|2022-07-01 10:29:10|2698.7|2698.7|2698.7|2698.7|2698.7|2698.7|2698.7|2698.7|0
1656671360000|2022-07-01 10:29:20|2698.66|2698.66|2698.66|2698.66|2698.66|2698.66|2698.66|2698.66|0
1656671380000|2022-07-01 10:29:40|2698.51|2698.51|2698.51|2698.51|2698.51|2698.51|2698.51|2698.51|0
1656671400000|2022-07-01 10:30:00|2698.31|2698.31|2698.43|2698.43|2698.43|2698.43|2698.04|2698.04|0
1656671420000|2022-07-01 10:30:20|2698.38|2698.38|2698.16|2698.16|2698.38|2698.38|2698.16|2698.16|0
1656671450000|2022-07-01 10:30:50|2698.53|2698.53|2698.53|2698.53|2698.53|2698.53|2698.53|2698.53|0
1656671460000|2022-07-01 10:31:00|2698.52|2698.52|2698.55|2698.55|2698.55|2698.55|2698.52|2698.52|0
1656671520000|2022-07-01 10:32:00|2697.92|2697.92|2697.92|2697.92|2697.92|2697.92|2697.92|2697.92|0
1656671540000|2022-07-01 10:32:20|2697.8|2697.8|2697.69|2697.69|2697.8|2697.8|2697.69|2697.69|0
1656671550000|2022-07-01 10:32:30|2697.47|2697.47|2697.47|2697.47|2697.47|2697.47|2697.47|2697.47|0
1656671560000|2022-07-01 10:32:40|2696.7|2696.7|2696.7|2696.7|2696.7|2696.7|2696.7|2696.7|0
1656671580000|2022-07-01 10:33:00|2696.83|2696.83|2696.83|2696.83|2696.83|2696.83|2696.83|2696.83|0
1656671590000|2022-07-01 10:33:10|2696.72|2696.72|2696.16|2696.16|2696.72|2696.72|2696.16|2696.16|0
1656671610000|2022-07-01 10:33:30|2696.25|2696.25|2696.25|2696.25|2696.25|2696.25|2696.25|2696.25|0
1656671620000|2022-07-01 10:33:40|2696.15|2696.15|2696.06|2696.06|2696.15|2696.15|2696.06|2696.06|0
1656671650000|2022-07-01 10:34:10|2695.72|2695.72|2695.57|2695.57|2695.72|2695.72|2695.57|2695.57|0
1656671660000|2022-07-01 10:34:20|2695.7|2695.7|2695.6|2695.6|2695.7|2695.7|2695.6|2695.6|0
1656671670000|2022-07-01 10:34:30|2695.53|2695.53|2695.53|2695.53|2695.53|2695.53|2695.53|2695.53|0
1656671680000|2022-07-01 10:34:40|2695.32|2695.32|2695.17|2695.17|2695.32|2695.32|2695.17|2695.17|0
1656671690000|2022-07-01 10:34:50|2694.96|2694.96|2694.96|2694.96|2694.96|2694.96|2694.96|2694.96|0
1656671700000|2022-07-01 10:35:00|2694.88|2694.88|2694.74|2694.74|2694.88|2694.88|2694.67|2694.67|0
1656671710000|2022-07-01 10:35:10|2694.68|2694.68|2694.68|2694.68|2694.68|2694.68|2694.68|2694.68|0
1656671720000|2022-07-01 10:35:20|2694.61|2694.61|2694.52|2694.52|2694.61|2694.61|2694.52|2694.52|0
1656671730000|2022-07-01 10:35:30|2694.42|2694.42|2693.44|2693.44|2694.42|2694.42|2693.44|2693.44|0
1656671740000|2022-07-01 10:35:40|2693.32|2693.32|2693.32|2693.32|2693.32|2693.32|2693.32|2693.32|0
1656671750000|2022-07-01 10:35:50|2693.36|2693.36|2693.69|2693.69|2693.69|2693.69|2693.36|2693.36|0
1656671760000|2022-07-01 10:36:00|2693.94|2693.94|2693.72|2693.72|2693.94|2693.94|2693.63|2693.63|0
1656671790000|2022-07-01 10:36:30|2693.22|2693.22|2692.9|2692.9|2693.22|2693.22|2692.9|2692.9|0
1656671800000|2022-07-01 10:36:40|2693.03|2693.03|2693.03|2693.03|2693.03|2693.03|2693.03|2693.03|0
1656671820000|2022-07-01 10:37:00|2692.97|2692.97|2692.92|2692.92|2692.97|2692.97|2692.92|2692.92|0
1656671830000|2022-07-01 10:37:10|2692.47|2692.47|2692.47|2692.47|2692.47|2692.47|2692.47|2692.47|0
1656671860000|2022-07-01 10:37:40|2692.55|2692.55|2692.36|2692.36|2692.55|2692.55|2692.32|2692.32|0
1656671900000|2022-07-01 10:38:20|2692.43|2692.43|2692.21|2692.21|2692.43|2692.43|2692.21|2692.21|0
1656671910000|2022-07-01 10:38:30|2692.28|2692.28|2692.09|2692.09|2692.28|2692.28|2692.09|2692.09|0
1656671920000|2022-07-01 10:38:40|2692.02|2692.02|2692.02|2692.02|2692.02|2692.02|2692.02|2692.02|0
1656671930000|2022-07-01 10:38:50|2691.99|2691.99|2691.99|2691.99|2691.99|2691.99|2691.99|2691.99|0
1656671960000|2022-07-01 10:39:20|2692.24|2692.24|2692.24|2692.24|2692.24|2692.24|2692.24|2692.24|0
1656671970000|2022-07-01 10:39:30|2692.46|2692.46|2692.36|2692.36|2692.46|2692.46|2692.36|2692.36|0
1656671990000|2022-07-01 10:39:50|2692.11|2692.11|2691.8|2691.8|2692.11|2692.11|2691.8|2691.8|0
1656672000000|2022-07-01 10:40:00|2691.58|2691.58|2691.58|2691.58|2691.58|2691.58|2691.58|2691.58|0
1656672020000|2022-07-01 10:40:20|2691.36|2691.36|2690.59|2690.59|2691.45|2691.45|2690.59|2690.59|0
1656672030000|2022-07-01 10:40:30|2690.34|2690.34|2690.3|2690.3|2690.34|2690.34|2690.02|2690.02|0
1656672040000|2022-07-01 10:40:40|2690.12|2690.12|2690|2690|2690.12|2690.12|2690|2690|0
1656672060000|2022-07-01 10:41:00|2690.05|2690.05|2690.05|2690.05|2690.05|2690.05|2690.05|2690.05|0
1656672090000|2022-07-01 10:41:30|2689.82|2689.82|2689.81|2689.81|2689.82|2689.82|2689.81|2689.81|0
1656672100000|2022-07-01 10:41:40|2689.89|2689.89|2690.03|2690.03|2690.13|2690.13|2689.89|2689.89|0
1656672120000|2022-07-01 10:42:00|2689.84|2689.84|2689.98|2689.98|2689.98|2689.98|2689.84|2689.84|0
1656672140000|2022-07-01 10:42:20|2689.86|2689.86|2689.86|2689.86|2689.86|2689.86|2689.86|2689.86|0
1656672150000|2022-07-01 10:42:30|2689.61|2689.61|2689.63|2689.63|2689.71|2689.71|2689.61|2689.61|0
1656672160000|2022-07-01 10:42:40|2689.55|2689.55|2689.55|2689.55|2689.55|2689.55|2689.55|2689.55|0
1656672180000|2022-07-01 10:43:00|2689.8|2689.8|2689.55|2689.55|2689.8|2689.8|2689.55|2689.55|0
1656672190000|2022-07-01 10:43:10|2689.3|2689.3|2688.83|2688.83|2689.3|2689.3|2688.83|2688.83|0
1656672200000|2022-07-01 10:43:20|2688.85|2688.85|2688.7|2688.7|2688.85|2688.85|2688.7|2688.7|0
1656672220000|2022-07-01 10:43:40|2688.51|2688.51|2688.51|2688.51|2688.51|2688.51|2688.51|2688.51|0
1656672230000|2022-07-01 10:43:50|2688.31|2688.31|2688.31|2688.31|2688.31|2688.31|2688.31|2688.31|0
1656672240000|2022-07-01 10:44:00|2688.19|2688.19|2687.97|2687.97|2688.19|2688.19|2687.78|2687.78|0
1656672260000|2022-07-01 10:44:20|2688.22|2688.22|2688.09|2688.09|2688.22|2688.22|2688.09|2688.09|0
1656672270000|2022-07-01 10:44:30|2687.92|2687.92|2687.92|2687.92|2687.92|2687.92|2687.92|2687.92|0
1656672280000|2022-07-01 10:44:40|2687.68|2687.68|2687.57|2687.57|2687.68|2687.68|2687.57|2687.57|0
1656672290000|2022-07-01 10:44:50|2687.54|2687.54|2687.29|2687.29|2687.54|2687.54|2687.29|2687.29|0
1656672300000|2022-07-01 10:45:00|2687.53|2687.53|2687.53|2687.53|2687.53|2687.53|2687.53|2687.53|0
1656672330000|2022-07-01 10:45:30|2687.76|2687.76|2687.66|2687.66|2687.85|2687.85|2687.66|2687.66|0
1656672340000|2022-07-01 10:45:40|2687.61|2687.61|2687.52|2687.52|2687.61|2687.61|2687.52|2687.52|0
1656672360000|2022-07-01 10:46:00|2687.37|2687.37|2686.46|2686.46|2687.46|2687.46|2686.25|2686.25|0
1656672370000|2022-07-01 10:46:10|2686.45|2686.45|2686.25|2686.25|2686.45|2686.45|2686.25|2686.25|0
1656672380000|2022-07-01 10:46:20|2686.21|2686.21|2686.21|2686.21|2686.21|2686.21|2686.21|2686.21|0
1656672400000|2022-07-01 10:46:40|2686.12|2686.12|2686.23|2686.23|2686.23|2686.23|2686.12|2686.12|0
1656672410000|2022-07-01 10:46:50|2686.19|2686.19|2686.19|2686.19|2686.19|2686.19|2686.19|2686.19|0
1656672420000|2022-07-01 10:47:00|2686.09|2686.09|2685.76|2685.76|2686.09|2686.09|2685.76|2685.76|0
1656672430000|2022-07-01 10:47:10|2685.63|2685.63|2685.24|2685.24|2685.63|2685.63|2685.24|2685.24|0
1656672440000|2022-07-01 10:47:20|2685|2685|2685|2685|2685|2685|2685|2685|0
1656672450000|2022-07-01 10:47:30|2685.03|2685.03|2685.03|2685.03|2685.03|2685.03|2685.03|2685.03|0
1656672470000|2022-07-01 10:47:50|2684.93|2684.93|2684.61|2684.61|2684.93|2684.93|2684.61|2684.61|0
1656672480000|2022-07-01 10:48:00|2684.39|2684.39|2683.99|2683.99|2684.39|2684.39|2683.99|2683.99|0
1656672490000|2022-07-01 10:48:10|2683.75|2683.75|2682.99|2682.99|2683.75|2683.75|2682.99|2682.99|0
1656672500000|2022-07-01 10:48:20|2682.65|2682.65|2682.53|2682.53|2682.65|2682.65|2682.53|2682.53|0
1656672510000|2022-07-01 10:48:30|2682.65|2682.65|2682.53|2682.53|2682.65|2682.65|2682.53|2682.53|0
1656672520000|2022-07-01 10:48:40|2682.23|2682.23|2682.23|2682.23|2682.23|2682.23|2682.23|2682.23|0
1656672530000|2022-07-01 10:48:50|2682.14|2682.14|2682.14|2682.14|2682.14|2682.14|2682.14|2682.14|0
1656672540000|2022-07-01 10:49:00|2682.01|2682.01|2681.63|2681.63|2682.01|2682.01|2681.63|2681.63|0
1656672550000|2022-07-01 10:49:10|2681.48|2681.48|2681.48|2681.48|2681.48|2681.48|2681.48|2681.48|0
1656672570000|2022-07-01 10:49:30|2681.33|2681.33|2681.23|2681.23|2681.33|2681.33|2681.15|2681.15|0
1656672590000|2022-07-01 10:49:50|2681.48|2681.48|2681.6|2681.6|2681.75|2681.75|2681.48|2681.48|0
1656672600000|2022-07-01 10:50:00|2681.9|2681.9|2681.95|2681.95|2681.95|2681.95|2681.9|2681.9|0
1656672610000|2022-07-01 10:50:10|2682.01|2682.01|2682.56|2682.56|2682.69|2682.69|2682.01|2682.01|0
1656672620000|2022-07-01 10:50:20|2682.44|2682.44|2682.44|2682.44|2682.44|2682.44|2682.44|2682.44|0
1656672630000|2022-07-01 10:50:30|2682.6|2682.6|2682.6|2682.6|2682.6|2682.6|2682.6|2682.6|0
1656672660000|2022-07-01 10:51:00|2682.65|2682.65|2682.15|2682.15|2682.65|2682.65|2682.15|2682.15|0
1656672670000|2022-07-01 10:51:10|2682.33|2682.33|2682.33|2682.33|2682.33|2682.33|2682.33|2682.33|0
1656672690000|2022-07-01 10:51:30|2682.39|2682.39|2682.63|2682.63|2682.63|2682.63|2682.39|2682.39|0
1656672700000|2022-07-01 10:51:40|2682.14|2682.14|2682.14|2682.14|2682.14|2682.14|2682.14|2682.14|0
1656672730000|2022-07-01 10:52:10|2682.21|2682.21|2682.23|2682.23|2682.23|2682.23|2682.21|2682.21|0
1656672770000|2022-07-01 10:52:50|2682.06|2682.06|2682.06|2682.06|2682.06|2682.06|2682.06|2682.06|0
1656672780000|2022-07-01 10:53:00|2681.97|2681.97|2681.97|2681.97|2681.97|2681.97|2681.97|2681.97|0
1656672800000|2022-07-01 10:53:20|2681.59|2681.59|2681.97|2681.97|2681.97|2681.97|2681.59|2681.59|0
1656672820000|2022-07-01 10:53:40|2681.89|2681.89|2681.49|2681.49|2681.89|2681.89|2681.44|2681.44|0
1656672840000|2022-07-01 10:54:00|2681.2|2681.2|2681.2|2681.2|2681.2|2681.2|2681.2|2681.2|0
1656672850000|2022-07-01 10:54:10|2681.1|2681.1|2681.1|2681.1|2681.1|2681.1|2681.1|2681.1|0
1656672860000|2022-07-01 10:54:20|2680.73|2680.73|2680.73|2680.73|2680.73|2680.73|2680.73|2680.73|0
1656672880000|2022-07-01 10:54:40|2680.69|2680.69|2680.51|2680.51|2680.73|2680.73|2680.42|2680.42|0
1656672890000|2022-07-01 10:54:50|2680.27|2680.27|2680.27|2680.27|2680.27|2680.27|2680.27|2680.27|0
1656672900000|2022-07-01 10:55:00|2680.42|2680.42|2680.49|2680.49|2680.49|2680.49|2680.42|2680.42|0
1656672910000|2022-07-01 10:55:10|2680.74|2680.74|2681.21|2681.21|2681.21|2681.21|2680.74|2680.74|0
1656672930000|2022-07-01 10:55:30|2681.31|2681.31|2681.31|2681.31|2681.31|2681.31|2681.31|2681.31|0
1656672950000|2022-07-01 10:55:50|2681.38|2681.38|2681.38|2681.38|2681.38|2681.38|2681.38|2681.38|0
1656672960000|2022-07-01 10:56:00|2681.55|2681.55|2681.72|2681.72|2681.76|2681.76|2681.55|2681.55|0
1656672970000|2022-07-01 10:56:10|2681.6|2681.6|2681.6|2681.6|2681.6|2681.6|2681.6|2681.6|0
1656672990000|2022-07-01 10:56:30|2681.47|2681.47|2680.78|2680.78|2681.47|2681.47|2680.68|2680.68|0
1656673010000|2022-07-01 10:56:50|2680.9|2680.9|2680.94|2680.94|2680.94|2680.94|2680.9|2680.9|0
1656673020000|2022-07-01 10:57:00|2681.19|2681.19|2681.43|2681.43|2681.43|2681.43|2681.19|2681.19|0
1656673030000|2022-07-01 10:57:10|2681.8|2681.8|2681.93|2681.93|2681.93|2681.93|2681.8|2681.8|0
1656673040000|2022-07-01 10:57:20|2681.71|2681.71|2681.71|2681.71|2681.71|2681.71|2681.71|2681.71|0
1656673050000|2022-07-01 10:57:30|2681.79|2681.79|2682.03|2682.03|2682.03|2682.03|2681.79|2681.79|0
1656673070000|2022-07-01 10:57:50|2681.89|2681.89|2681.89|2681.89|2681.89|2681.89|2681.89|2681.89|0
1656673120000|2022-07-01 10:58:40|2681.77|2681.77|2681.77|2681.77|2681.77|2681.77|2681.77|2681.77|0
1656673130000|2022-07-01 10:58:50|2681.89|2681.89|2681.78|2681.78|2681.89|2681.89|2681.78|2681.78|0
1656673140000|2022-07-01 10:59:00|2681.65|2681.65|2681.74|2681.74|2681.74|2681.74|2681.59|2681.59|0
1656673150000|2022-07-01 10:59:10|2681.45|2681.45|2681.24|2681.24|2681.55|2681.55|2681.24|2681.24|0
1656673160000|2022-07-01 10:59:20|2681.28|2681.28|2681.17|2681.17|2681.28|2681.28|2681.17|2681.17|0
1656673170000|2022-07-01 10:59:30|2681.29|2681.29|2681.29|2681.29|2681.41|2681.41|2681.29|2681.29|0
1656673180000|2022-07-01 10:59:40|2681.22|2681.22|2680.9|2680.9|2681.22|2681.22|2680.79|2680.79|0
1656673190000|2022-07-01 10:59:50|2680.82|2680.82|2680.15|2680.15|2680.82|2680.82|2680.15|2680.15|0
1656673200000|2022-07-01 11:00:00|2680.07|2680.07|2679.05|2679.05|2680.07|2680.07|2679.05|2679.05|0
1656673210000|2022-07-01 11:00:10|2679.02|2679.02|2678.98|2678.98|2679.02|2679.02|2678.98|2678.98|0
1656673220000|2022-07-01 11:00:20|2678.94|2678.94|2678.94|2678.94|2678.94|2678.94|2678.94|2678.94|0
1656673250000|2022-07-01 11:00:50|2678.89|2678.89|2678.89|2678.89|2678.89|2678.89|2678.89|2678.89|0
1656673280000|2022-07-01 11:01:20|2678.76|2678.76|2678.76|2678.76|2678.76|2678.76|2678.76|2678.76|0
1656673300000|2022-07-01 11:01:40|2678.99|2678.99|2678.99|2678.99|2678.99|2678.99|2678.99|2678.99|0
1656673320000|2022-07-01 11:02:00|2678.82|2678.82|2678.51|2678.51|2678.82|2678.82|2678.51|2678.51|0
1656673330000|2022-07-01 11:02:10|2678.36|2678.36|2678.31|2678.31|2678.43|2678.43|2678.31|2678.31|0
1656673340000|2022-07-01 11:02:20|2678.11|2678.11|2677.61|2677.61|2678.11|2678.11|2677.61|2677.61|0
1656673350000|2022-07-01 11:02:30|2677.42|2677.42|2677.42|2677.42|2677.42|2677.42|2677.42|2677.42|0
1656673360000|2022-07-01 11:02:40|2677.05|2677.05|2676.96|2676.96|2677.05|2677.05|2676.96|2676.96|0
1656673370000|2022-07-01 11:02:50|2676.89|2676.89|2676.99|2676.99|2676.99|2676.99|2676.89|2676.89|0
1656673380000|2022-07-01 11:03:00|2676.87|2676.87|2677.03|2677.03|2677.03|2677.03|2676.87|2676.87|0
1656673400000|2022-07-01 11:03:20|2677.05|2677.05|2677.6|2677.6|2677.6|2677.6|2677.05|2677.05|0
1656673420000|2022-07-01 11:03:40|2677.41|2677.41|2677.6|2677.6|2677.73|2677.73|2677.28|2677.28|0
1656673440000|2022-07-01 11:04:00|2677.55|2677.55|2678.1|2678.1|2678.1|2678.1|2677.55|2677.55|0
1656673450000|2022-07-01 11:04:10|2677.99|2677.99|2678.05|2678.05|2678.05|2678.05|2677.99|2677.99|0
1656673470000|2022-07-01 11:04:30|2677.67|2677.67|2677.67|2677.67|2677.67|2677.67|2677.67|2677.67|0
1656673480000|2022-07-01 11:04:40|2677.59|2677.59|2677.35|2677.35|2677.68|2677.68|2677.35|2677.35|0
1656673490000|2022-07-01 11:04:50|2677.2|2677.2|2677.14|2677.14|2677.24|2677.24|2677.14|2677.14|0
1656673500000|2022-07-01 11:05:00|2677.05|2677.05|2677.15|2677.15|2677.15|2677.15|2676.71|2676.71|0
1656673510000|2022-07-01 11:05:10|2677.29|2677.29|2677.18|2677.18|2677.29|2677.29|2677.18|2677.18|0
1656673520000|2022-07-01 11:05:20|2677.08|2677.08|2676.83|2676.83|2677.08|2677.08|2676.83|2676.83|0
1656673530000|2022-07-01 11:05:30|2676.73|2676.73|2676.73|2676.73|2676.73|2676.73|2676.73|2676.73|0
1656673540000|2022-07-01 11:05:40|2676.83|2676.83|2676.83|2676.83|2676.83|2676.83|2676.83|2676.83|0
1656673550000|2022-07-01 11:05:50|2676.73|2676.73|2676.98|2676.98|2676.98|2676.98|2676.73|2676.73|0
1656673560000|2022-07-01 11:06:00|2677.13|2677.13|2677.11|2677.11|2677.13|2677.13|2677|2677|0
1656673570000|2022-07-01 11:06:10|2677|2677|2677|2677|2677|2677|2677|2677|0
1656673580000|2022-07-01 11:06:20|2676.86|2676.86|2676.86|2676.86|2676.86|2676.86|2676.86|2676.86|0
1656673590000|2022-07-01 11:06:30|2676.76|2676.76|2676.91|2676.91|2676.91|2676.91|2676.76|2676.76|0
1656673600000|2022-07-01 11:06:40|2676.81|2676.81|2676.81|2676.81|2676.81|2676.81|2676.81|2676.81|0
1656673620000|2022-07-01 11:07:00|2676.77|2676.77|2676.77|2676.77|2676.77|2676.77|2676.77|2676.77|0
1656673660000|2022-07-01 11:07:40|2676.64|2676.64|2676.64|2676.64|2676.64|2676.64|2676.64|2676.64|0
1656673690000|2022-07-01 11:08:10|2676.78|2676.78|2676.78|2676.78|2676.78|2676.78|2676.78|2676.78|0
1656673710000|2022-07-01 11:08:30|2676.77|2676.77|2676.24|2676.24|2676.83|2676.83|2676.24|2676.24|0
1656673720000|2022-07-01 11:08:40|2676.16|2676.16|2675.72|2675.72|2676.16|2676.16|2675.72|2675.72|0
1656673740000|2022-07-01 11:09:00|2675.8|2675.8|2675.87|2675.87|2675.87|2675.87|2675.8|2675.8|0
1656673750000|2022-07-01 11:09:10|2675.7|2675.7|2675.7|2675.7|2675.7|2675.7|2675.7|2675.7|0
1656673760000|2022-07-01 11:09:20|2675.58|2675.58|2675.05|2675.05|2675.58|2675.58|2675.05|2675.05|0
1656673770000|2022-07-01 11:09:30|2674.93|2674.93|2674.39|2674.39|2674.93|2674.93|2674.39|2674.39|0
1656673780000|2022-07-01 11:09:40|2674.52|2674.52|2674.39|2674.39|2674.52|2674.52|2674.39|2674.39|0
1656673790000|2022-07-01 11:09:50|2674.28|2674.28|2674.28|2674.28|2674.28|2674.28|2674.28|2674.28|0
1656673800000|2022-07-01 11:10:00|2674.52|2674.52|2674.46|2674.46|2674.55|2674.55|2674.45|2674.45|0
1656673830000|2022-07-01 11:10:30|2674.36|2674.36|2674.36|2674.36|2674.36|2674.36|2674.36|2674.36|0
1656673840000|2022-07-01 11:10:40|2674.99|2674.99|2674.19|2674.19|2674.99|2674.99|2674.19|2674.19|0
1656673850000|2022-07-01 11:10:50|2674.05|2674.05|2674.36|2674.36|2674.36|2674.36|2674.05|2674.05|0
1656673860000|2022-07-01 11:11:00|2674.19|2674.19|2674.12|2674.12|2674.19|2674.19|2674.12|2674.12|0
1656673870000|2022-07-01 11:11:10|2674.1|2674.1|2673.88|2673.88|2674.1|2674.1|2673.88|2673.88|0
1656673880000|2022-07-01 11:11:20|2673.81|2673.81|2674.16|2674.16|2674.16|2674.16|2673.81|2673.81|0
1656673890000|2022-07-01 11:11:30|2674.23|2674.23|2674.24|2674.24|2674.34|2674.34|2674.23|2674.23|0
1656673900000|2022-07-01 11:11:40|2674.32|2674.32|2674.32|2674.32|2674.32|2674.32|2674.32|2674.32|0
1656673910000|2022-07-01 11:11:50|2674.41|2674.41|2674.79|2674.79|2674.79|2674.79|2674.41|2674.41|0
1656673920000|2022-07-01 11:12:00|2674.86|2674.86|2674.83|2674.83|2674.96|2674.96|2674.83|2674.83|0
1656673930000|2022-07-01 11:12:10|2674.96|2674.96|2675.37|2675.37|2675.37|2675.37|2674.96|2674.96|0
1656673940000|2022-07-01 11:12:20|2675.51|2675.51|2675.66|2675.66|2675.72|2675.72|2675.26|2675.26|0
1656673950000|2022-07-01 11:12:30|2675.7|2675.7|2675.7|2675.7|2675.7|2675.7|2675.7|2675.7|0
1656673960000|2022-07-01 11:12:40|2675.85|2675.85|2676.34|2676.34|2676.34|2676.34|2675.85|2675.85|0
1656673990000|2022-07-01 11:13:10|2676.44|2676.44|2676.44|2676.44|2676.44|2676.44|2676.44|2676.44|0
1656674000000|2022-07-01 11:13:20|2676.39|2676.39|2676.39|2676.39|2676.39|2676.39|2676.39|2676.39|0
1656674030000|2022-07-01 11:13:50|2676.14|2676.14|2676.14|2676.14|2676.14|2676.14|2676.14|2676.14|0
1656674040000|2022-07-01 11:14:00|2676.33|2676.33|2676.33|2676.33|2676.33|2676.33|2676.33|2676.33|0
1656674080000|2022-07-01 11:14:40|2676.63|2676.63|2676.63|2676.63|2676.63|2676.63|2676.63|2676.63|0
1656674090000|2022-07-01 11:14:50|2676.72|2676.72|2676.72|2676.72|2676.72|2676.72|2676.72|2676.72|0
1656674100000|2022-07-01 11:15:00|2676.8|2676.8|2676.8|2676.8|2676.8|2676.8|2676.8|2676.8|0
1656674110000|2022-07-01 11:15:10|2676.79|2676.79|2676.79|2676.79|2676.79|2676.79|2676.79|2676.79|0
1656674120000|2022-07-01 11:15:20|2677.05|2677.05|2677.05|2677.05|2677.05|2677.05|2677.05|2677.05|0
1656674130000|2022-07-01 11:15:30|2676.93|2676.93|2679.14|2679.14|2679.14|2679.14|2676.93|2676.93|0
1656674140000|2022-07-01 11:15:40|2679.05|2679.05|2679.05|2679.05|2679.05|2679.05|2679.05|2679.05|0
1656674150000|2022-07-01 11:15:50|2678.95|2678.95|2678.95|2678.95|2678.95|2678.95|2678.95|2678.95|0
1656674170000|2022-07-01 11:16:10|2678.9|2678.9|2678.9|2678.9|2678.9|2678.9|2678.9|2678.9|0
1656674180000|2022-07-01 11:16:20|2678.73|2678.73|2678.73|2678.73|2678.73|2678.73|2678.73|2678.73|0
1656674210000|2022-07-01 11:16:50|2678.54|2678.54|2678.54|2678.54|2678.54|2678.54|2678.54|2678.54|0
1656674220000|2022-07-01 11:17:00|2678.58|2678.58|2678.58|2678.58|2678.58|2678.58|2678.58|2678.58|0
1656674250000|2022-07-01 11:17:30|2678.69|2678.69|2678.69|2678.69|2678.69|2678.69|2678.69|2678.69|0
1656674260000|2022-07-01 11:17:40|2678.31|2678.31|2678.31|2678.31|2678.31|2678.31|2678.31|2678.31|0
1656674270000|2022-07-01 11:17:50|2678.24|2678.24|2678.24|2678.24|2678.24|2678.24|2678.24|2678.24|0
1656674290000|2022-07-01 11:18:10|2678.34|2678.34|2678.34|2678.34|2678.34|2678.34|2678.34|2678.34|0
1656674300000|2022-07-01 11:18:20|2677.84|2677.84|2677.84|2677.84|2677.84|2677.84|2677.84|2677.84|0
1656674310000|2022-07-01 11:18:30|2677.77|2677.77|2677.77|2677.77|2677.77|2677.77|2677.77|2677.77|0
1656674320000|2022-07-01 11:18:40|2678|2678|2678.37|2678.37|2678.37|2678.37|2678|2678|0
1656674340000|2022-07-01 11:19:00|2678.22|2678.22|2678.67|2678.67|2678.67|2678.67|2678.22|2678.22|0
1656674350000|2022-07-01 11:19:10|2678.59|2678.59|2678.71|2678.71|2678.71|2678.71|2678.59|2678.59|0
1656674360000|2022-07-01 11:19:20|2678.57|2678.57|2678.7|2678.7|2678.79|2678.79|2678.47|2678.47|0
1656674390000|2022-07-01 11:19:50|2678.63|2678.63|2678.43|2678.43|2678.68|2678.68|2678.43|2678.43|0
1656674400000|2022-07-01 11:20:00|2678.38|2678.38|2678.68|2678.68|2678.8|2678.8|2678.14|2678.14|0
1656674410000|2022-07-01 11:20:10|2678.8|2678.8|2678.8|2678.8|2678.8|2678.8|2678.8|2678.8|0
1656674420000|2022-07-01 11:20:20|2678.97|2678.97|2678.97|2678.97|2678.97|2678.97|2678.97|2678.97|0
1656674430000|2022-07-01 11:20:30|2679.59|2679.59|2680.18|2680.18|2680.18|2680.18|2679.56|2679.56|0
1656674450000|2022-07-01 11:20:50|2679.93|2679.93|2679.93|2679.93|2679.93|2679.93|2679.93|2679.93|0
1656674510000|2022-07-01 11:21:50|2679.87|2679.87|2679.87|2679.87|2679.87|2679.87|2679.87|2679.87|0
1656674520000|2022-07-01 11:22:00|2679.98|2679.98|2679.98|2679.98|2679.98|2679.98|2679.98|2679.98|0
1656674530000|2022-07-01 11:22:10|2679.86|2679.86|2679.86|2679.86|2679.86|2679.86|2679.86|2679.86|0
1656674540000|2022-07-01 11:22:20|2679.71|2679.71|2679.59|2679.59|2679.71|2679.71|2679.59|2679.59|0
1656674560000|2022-07-01 11:22:40|2679.21|2679.21|2679.21|2679.21|2679.21|2679.21|2679.21|2679.21|0
1656674570000|2022-07-01 11:22:50|2679.17|2679.17|2679.17|2679.17|2679.17|2679.17|2679.17|2679.17|0
1656674580000|2022-07-01 11:23:00|2679.09|2679.09|2678.97|2678.97|2679.09|2679.09|2678.97|2678.97|0
1656674590000|2022-07-01 11:23:10|2678.91|2678.91|2678.54|2678.54|2678.91|2678.91|2678.54|2678.54|0
1656674620000|2022-07-01 11:23:40|2678.44|2678.44|2678.44|2678.44|2678.44|2678.44|2678.44|2678.44|0
1656674640000|2022-07-01 11:24:00|2678.52|2678.52|2678.47|2678.47|2678.52|2678.52|2678.47|2678.47|0
1656674650000|2022-07-01 11:24:10|2678.43|2678.43|2678.21|2678.21|2678.43|2678.43|2678.21|2678.21|0
1656674660000|2022-07-01 11:24:20|2677.96|2677.96|2677.96|2677.96|2677.96|2677.96|2677.96|2677.96|0
1656674670000|2022-07-01 11:24:30|2677.9|2677.9|2677.78|2677.78|2677.9|2677.9|2677.78|2677.78|0
1656674680000|2022-07-01 11:24:40|2677.67|2677.67|2677.67|2677.67|2677.67|2677.67|2677.67|2677.67|0
1656674690000|2022-07-01 11:24:50|2677.79|2677.79|2677.65|2677.65|2677.79|2677.79|2677.65|2677.65|0
1656674700000|2022-07-01 11:25:00|2677.52|2677.52|2677.52|2677.52|2677.52|2677.52|2677.52|2677.52|0
1656674710000|2022-07-01 11:25:10|2677.77|2677.77|2677.65|2677.65|2677.77|2677.77|2677.65|2677.65|0
1656674720000|2022-07-01 11:25:20|2677.56|2677.56|2677.56|2677.56|2677.56|2677.56|2677.56|2677.56|0
1656674730000|2022-07-01 11:25:30|2677.53|2677.53|2677.02|2677.02|2677.53|2677.53|2677.02|2677.02|0
1656674740000|2022-07-01 11:25:40|2676.93|2676.93|2676.81|2676.81|2676.93|2676.93|2676.81|2676.81|0
1656674750000|2022-07-01 11:25:50|2676.57|2676.57|2676.15|2676.15|2676.57|2676.57|2676.15|2676.15|0
1656674760000|2022-07-01 11:26:00|2676.05|2676.05|2676.05|2676.05|2676.05|2676.05|2675.8|2675.8|0
1656674770000|2022-07-01 11:26:10|2675.67|2675.67|2675.05|2675.05|2675.67|2675.67|2675.05|2675.05|0
1656674790000|2022-07-01 11:26:30|2675.13|2675.13|2674.89|2674.89|2675.13|2675.13|2674.77|2674.77|0
1656674800000|2022-07-01 11:26:40|2674.6|2674.6|2674.5|2674.5|2674.6|2674.6|2674.5|2674.5|0
1656674810000|2022-07-01 11:26:50|2674.67|2674.67|2674.67|2674.67|2674.67|2674.67|2674.67|2674.67|0
1656674820000|2022-07-01 11:27:00|2674.77|2674.77|2674.77|2674.77|2674.77|2674.77|2674.77|2674.77|0
1656674830000|2022-07-01 11:27:10|2674.86|2674.86|2675.25|2675.25|2675.25|2675.25|2674.86|2674.86|0
1656674840000|2022-07-01 11:27:20|2675.62|2675.62|2675.67|2675.67|2675.67|2675.67|2675.62|2675.62|0
1656674850000|2022-07-01 11:27:30|2675.91|2675.91|2676.03|2676.03|2676.03|2676.03|2675.91|2675.91|0
1656674860000|2022-07-01 11:27:40|2675.93|2675.93|2676.37|2676.37|2676.37|2676.37|2675.93|2675.93|0
1656674870000|2022-07-01 11:27:50|2676.46|2676.46|2676.56|2676.56|2676.56|2676.56|2676.44|2676.44|0
1656674880000|2022-07-01 11:28:00|2676.49|2676.49|2676.49|2676.49|2676.49|2676.49|2676.49|2676.49|0
1656674890000|2022-07-01 11:28:10|2676.65|2676.65|2676.65|2676.65|2676.65|2676.65|2676.65|2676.65|0
1656674900000|2022-07-01 11:28:20|2676.53|2676.53|2676.53|2676.53|2676.53|2676.53|2676.53|2676.53|0
1656674920000|2022-07-01 11:28:40|2676.62|2676.62|2676.62|2676.62|2676.62|2676.62|2676.62|2676.62|0
1656674950000|2022-07-01 11:29:10|2676.74|2676.74|2676.08|2676.08|2676.74|2676.74|2676.08|2676.08|0
1656674970000|2022-07-01 11:29:30|2676.01|2676.01|2676.01|2676.01|2676.01|2676.01|2676.01|2676.01|0
1656674990000|2022-07-01 11:29:50|2676.11|2676.11|2675.92|2675.92|2676.11|2676.11|2675.86|2675.86|0
1656675000000|2022-07-01 11:30:00|2675.71|2675.71|2675.71|2675.71|2675.71|2675.71|2675.71|2675.71|0
1656675010000|2022-07-01 11:30:10|2675.61|2675.61|2675.61|2675.61|2675.61|2675.61|2675.61|2675.61|0
1656675020000|2022-07-01 11:30:20|2675.73|2675.73|2675.73|2675.73|2675.73|2675.73|2675.73|2675.73|0
1656675030000|2022-07-01 11:30:30|2675.9|2675.9|2675.9|2675.9|2675.9|2675.9|2675.9|2675.9|0
1656675050000|2022-07-01 11:30:50|2676|2676|2676|2676|2676|2676|2676|2676|0
1656675060000|2022-07-01 11:31:00|2676.05|2676.05|2676.14|2676.14|2676.14|2676.14|2676.05|2676.05|0
1656675110000|2022-07-01 11:31:50|2676.07|2676.07|2676.07|2676.07|2676.07|2676.07|2676.07|2676.07|0
1656675120000|2022-07-01 11:32:00|2676.11|2676.11|2676.11|2676.11|2676.11|2676.11|2676.11|2676.11|0
1656675130000|2022-07-01 11:32:10|2676.03|2676.03|2675.93|2675.93|2676.03|2676.03|2675.93|2675.93|0
1656675140000|2022-07-01 11:32:20|2675.68|2675.68|2675.77|2675.77|2675.81|2675.81|2675.68|2675.68|0
1656675150000|2022-07-01 11:32:30|2675.92|2675.92|2675.92|2675.92|2675.92|2675.92|2675.92|2675.92|0
1656675160000|2022-07-01 11:32:40|2676.11|2676.11|2676.11|2676.11|2676.11|2676.11|2676.11|2676.11|0
1656675170000|2022-07-01 11:32:50|2676.09|2676.09|2676.14|2676.14|2676.14|2676.14|2676.09|2676.09|0
1656675200000|2022-07-01 11:33:20|2676.04|2676.04|2676.04|2676.04|2676.04|2676.04|2676.04|2676.04|0
1656675210000|2022-07-01 11:33:30|2676.15|2676.15|2676.15|2676.15|2676.15|2676.15|2676.15|2676.15|0
1656675220000|2022-07-01 11:33:40|2676.07|2676.07|2676.07|2676.07|2676.07|2676.07|2676.07|2676.07|0
1656675230000|2022-07-01 11:33:50|2676.16|2676.16|2675.62|2675.62|2676.16|2676.16|2675.62|2675.62|0
1656675280000|2022-07-01 11:34:40|2675.55|2675.55|2675.55|2675.55|2675.55|2675.55|2675.55|2675.55|0
1656675300000|2022-07-01 11:35:00|2675.35|2675.35|2675.16|2675.16|2675.35|2675.35|2675.16|2675.16|0
1656675310000|2022-07-01 11:35:10|2675.03|2675.03|2674.96|2674.96|2675.03|2675.03|2674.96|2674.96|0
1656675320000|2022-07-01 11:35:20|2675|2675|2674.76|2674.76|2675|2675|2674.76|2674.76|0
1656675330000|2022-07-01 11:35:30|2674.64|2674.64|2674.64|2674.64|2674.64|2674.64|2674.64|2674.64|0
1656675340000|2022-07-01 11:35:40|2674.54|2674.54|2674.54|2674.54|2674.54|2674.54|2674.54|2674.54|0
1656675360000|2022-07-01 11:36:00|2674.58|2674.58|2674.44|2674.44|2674.58|2674.58|2674.36|2674.36|0
1656675370000|2022-07-01 11:36:10|2674.23|2674.23|2673.73|2673.73|2674.23|2674.23|2673.73|2673.73|0
1656675390000|2022-07-01 11:36:30|2673.62|2673.62|2673.62|2673.62|2673.62|2673.62|2673.62|2673.62|0
1656675410000|2022-07-01 11:36:50|2673.74|2673.74|2673.74|2673.74|2673.74|2673.74|2673.74|2673.74|0
1656675420000|2022-07-01 11:37:00|2673.65|2673.65|2673.65|2673.65|2673.65|2673.65|2673.65|2673.65|0
1656675430000|2022-07-01 11:37:10|2673.52|2673.52|2673.52|2673.52|2673.52|2673.52|2673.52|2673.52|0
1656675460000|2022-07-01 11:37:40|2673.44|2673.44|2673.44|2673.44|2673.44|2673.44|2673.44|2673.44|0
1656675480000|2022-07-01 11:38:00|2673.32|2673.32|2672.16|2672.16|2673.32|2673.32|2672.16|2672.16|0
1656675490000|2022-07-01 11:38:10|2672.01|2672.01|2672.01|2672.01|2672.01|2672.01|2672.01|2672.01|0
1656675500000|2022-07-01 11:38:20|2672.13|2672.13|2672.13|2672.13|2672.13|2672.13|2672.13|2672.13|0
1656675530000|2022-07-01 11:38:50|2672.23|2672.23|2672.23|2672.23|2672.23|2672.23|2672.23|2672.23|0
1656675570000|2022-07-01 11:39:30|2672.42|2672.42|2672.23|2672.23|2672.42|2672.42|2672.23|2672.23|0
1656675580000|2022-07-01 11:39:40|2672.34|2672.34|2672.66|2672.66|2672.66|2672.66|2672.34|2672.34|0
1656675590000|2022-07-01 11:39:50|2672.39|2672.39|2671.91|2671.91|2672.39|2672.39|2671.91|2671.91|0
1656675610000|2022-07-01 11:40:10|2671.82|2671.82|2671.62|2671.62|2671.82|2671.82|2671.62|2671.62|0
1656675620000|2022-07-01 11:40:20|2671.25|2671.25|2671.25|2671.25|2671.25|2671.25|2671.25|2671.25|0
1656675630000|2022-07-01 11:40:30|2671.05|2671.05|2670.8|2670.8|2671.05|2671.05|2670.8|2670.8|0
1656675660000|2022-07-01 11:41:00|2670.71|2670.71|2670.55|2670.55|2670.71|2670.71|2670.55|2670.55|0
1656675670000|2022-07-01 11:41:10|2670.47|2670.47|2670.6|2670.6|2670.6|2670.6|2670.4|2670.4|0
1656675680000|2022-07-01 11:41:20|2670.57|2670.57|2670.47|2670.47|2670.57|2670.57|2670.47|2670.47|0
1656675690000|2022-07-01 11:41:30|2670.6|2670.6|2670.54|2670.54|2670.63|2670.63|2670.54|2670.54|0
1656675700000|2022-07-01 11:41:40|2670.39|2670.39|2670.39|2670.39|2670.39|2670.39|2670.39|2670.39|0
1656675710000|2022-07-01 11:41:50|2670.49|2670.49|2670.65|2670.65|2670.65|2670.65|2670.49|2670.49|0
1656675720000|2022-07-01 11:42:00|2670.71|2670.71|2670.93|2670.93|2670.93|2670.93|2670.71|2670.71|0
1656675760000|2022-07-01 11:42:40|2671.06|2671.06|2670.81|2670.81|2671.18|2671.18|2670.81|2670.81|0
1656675770000|2022-07-01 11:42:50|2670.93|2670.93|2670.93|2670.93|2670.93|2670.93|2670.93|2670.93|0
1656675780000|2022-07-01 11:43:00|2670.86|2670.86|2670.86|2670.86|2670.86|2670.86|2670.86|2670.86|0
1656675810000|2022-07-01 11:43:30|2670.71|2670.71|2670.47|2670.47|2670.71|2670.71|2670.47|2670.47|0
1656675830000|2022-07-01 11:43:50|2670.41|2670.41|2670.3|2670.3|2670.41|2670.41|2670.3|2670.3|0
1656675850000|2022-07-01 11:44:10|2670.12|2670.12|2670.12|2670.12|2670.12|2670.12|2670.12|2670.12|0
1656675880000|2022-07-01 11:44:40|2670.25|2670.25|2670.25|2670.25|2670.25|2670.25|2670.12|2670.12|0
1656675900000|2022-07-01 11:45:00|2670.14|2670.14|2669.57|2669.57|2670.14|2670.14|2669.57|2669.57|0
1656675960000|2022-07-01 11:46:00|2669.53|2669.53|2669.53|2669.53|2669.53|2669.53|2669.53|2669.53|0
1656675980000|2022-07-01 11:46:20|2669.61|2669.61|2669.43|2669.43|2669.61|2669.61|2669.43|2669.43|0
1656675990000|2022-07-01 11:46:30|2669.53|2669.53|2669.53|2669.53|2669.53|2669.53|2669.53|2669.53|0
1656676000000|2022-07-01 11:46:40|2669.8|2669.8|2670.17|2670.17|2670.17|2670.17|2669.8|2669.8|0
1656676010000|2022-07-01 11:46:50|2670.32|2670.32|2670.32|2670.32|2670.32|2670.32|2670.32|2670.32|0
1656676020000|2022-07-01 11:47:00|2670.27|2670.27|2669.88|2669.88|2670.27|2670.27|2669.88|2669.88|0
1656676060000|2022-07-01 11:47:40|2670|2670|2670|2670|2670|2670|2670|2670|0
1656676070000|2022-07-01 11:47:50|2670.2|2670.2|2670.2|2670.2|2670.2|2670.2|2670.2|2670.2|0
1656676120000|2022-07-01 11:48:40|2670.12|2670.12|2670.5|2670.5|2670.75|2670.75|2670.12|2670.12|0
1656676150000|2022-07-01 11:49:10|2670.17|2670.17|2669.24|2669.24|2670.17|2670.17|2669.24|2669.24|0
1656676160000|2022-07-01 11:49:20|2669.15|2669.15|2669.15|2669.15|2669.15|2669.15|2669.15|2669.15|0
1656676190000|2022-07-01 11:49:50|2669.08|2669.08|2669.08|2669.08|2669.08|2669.08|2669.08|2669.08|0
1656676210000|2022-07-01 11:50:10|2668.98|2668.98|2669.05|2669.05|2669.05|2669.05|2668.98|2668.98|0
1656676220000|2022-07-01 11:50:20|2668.55|2668.55|2668.55|2668.55|2668.55|2668.55|2668.55|2668.55|0
1656676230000|2022-07-01 11:50:30|2668.65|2668.65|2668.65|2668.65|2668.65|2668.65|2668.65|2668.65|0
1656676280000|2022-07-01 11:51:20|2668.55|2668.55|2668.54|2668.54|2668.67|2668.67|2668.54|2668.54|0
1656676290000|2022-07-01 11:51:30|2668.47|2668.47|2668.47|2668.47|2668.47|2668.47|2668.47|2668.47|0
1656676320000|2022-07-01 11:52:00|2668.39|2668.39|2668.39|2668.39|2668.39|2668.39|2668.39|2668.39|0
1656676340000|2022-07-01 11:52:20|2668.43|2668.43|2668.46|2668.46|2668.46|2668.46|2668.43|2668.43|0
1656676350000|2022-07-01 11:52:30|2668.38|2668.38|2668.09|2668.09|2668.38|2668.38|2668.09|2668.09|0
1656676370000|2022-07-01 11:52:50|2668.22|2668.22|2668.09|2668.09|2668.22|2668.22|2668.09|2668.09|0
1656676410000|2022-07-01 11:53:30|2668.16|2668.16|2668.16|2668.16|2668.16|2668.16|2668.16|2668.16|0
1656676420000|2022-07-01 11:53:40|2668.21|2668.21|2668.16|2668.16|2668.28|2668.28|2668.03|2668.03|0
1656676430000|2022-07-01 11:53:50|2668.03|2668.03|2667.79|2667.79|2668.03|2668.03|2667.79|2667.79|0
1656676450000|2022-07-01 11:54:10|2667.7|2667.7|2667.7|2667.7|2667.7|2667.7|2667.7|2667.7|0
1656676470000|2022-07-01 11:54:30|2667.77|2667.77|2667.57|2667.57|2667.77|2667.77|2667.57|2667.57|0
1656676480000|2022-07-01 11:54:40|2667.48|2667.48|2667.48|2667.48|2667.48|2667.48|2667.48|2667.48|0
1656676500000|2022-07-01 11:55:00|2667.44|2667.44|2667.44|2667.44|2667.44|2667.44|2667.44|2667.44|0
1656676510000|2022-07-01 11:55:10|2667.33|2667.33|2667.15|2667.15|2667.33|2667.33|2667.15|2667.15|0
1656676520000|2022-07-01 11:55:20|2667.23|2667.23|2665.89|2665.89|2667.23|2667.23|2665.84|2665.84|0
1656676530000|2022-07-01 11:55:30|2665.57|2665.57|2665.76|2665.76|2665.76|2665.76|2665.57|2665.57|0
1656676540000|2022-07-01 11:55:40|2665.86|2665.86|2665.86|2665.86|2665.86|2665.86|2665.86|2665.86|0
1656676560000|2022-07-01 11:56:00|2665.75|2665.75|2665.56|2665.56|2665.75|2665.75|2665.56|2665.56|0
1656676570000|2022-07-01 11:56:10|2665.41|2665.41|2665.23|2665.23|2665.42|2665.42|2665.23|2665.23|0
1656676580000|2022-07-01 11:56:20|2665.36|2665.36|2665.37|2665.37|2665.37|2665.37|2665.36|2665.36|0
1656676630000|2022-07-01 11:57:10|2665.25|2665.25|2665.25|2665.25|2665.25|2665.25|2665.25|2665.25|0
1656676640000|2022-07-01 11:57:20|2665.28|2665.28|2665.28|2665.28|2665.28|2665.28|2665.28|2665.28|0
1656676660000|2022-07-01 11:57:40|2665.21|2665.21|2665.14|2665.14|2665.21|2665.21|2665.14|2665.14|0
1656676670000|2022-07-01 11:57:50|2665.1|2665.1|2665.1|2665.1|2665.1|2665.1|2665.1|2665.1|0
1656676700000|2022-07-01 11:58:20|2665.18|2665.18|2665.27|2665.27|2665.27|2665.27|2665.18|2665.18|0
1656676730000|2022-07-01 11:58:50|2665.65|2665.65|2665.85|2665.85|2665.85|2665.85|2665.65|2665.65|0
1656676740000|2022-07-01 11:59:00|2665.99|2665.99|2665.99|2665.99|2665.99|2665.99|2665.99|2665.99|0
1656676750000|2022-07-01 11:59:10|2665.88|2665.88|2666.06|2666.06|2666.06|2666.06|2665.88|2665.88|0
1656676760000|2022-07-01 11:59:20|2665.94|2665.94|2665.99|2665.99|2665.99|2665.99|2665.94|2665.94|0
1656676770000|2022-07-01 11:59:30|2665.88|2665.88|2665.64|2665.64|2665.88|2665.88|2665.64|2665.64|0
1656676790000|2022-07-01 11:59:50|2665.77|2665.77|2665.81|2665.81|2665.93|2665.93|2665.68|2665.68|0
1656676800000|2022-07-01 12:00:00|2665.77|2665.77|2665.7|2665.7|2665.77|2665.77|2665.7|2665.7|0
1656676810000|2022-07-01 12:00:10|2665.45|2665.45|2665.45|2665.45|2665.45|2665.45|2665.45|2665.45|0
1656676820000|2022-07-01 12:00:20|2665.34|2665.34|2665.34|2665.34|2665.34|2665.34|2665.34|2665.34|0
1656676830000|2022-07-01 12:00:30|2665.28|2665.28|2665.15|2665.15|2665.28|2665.28|2665.15|2665.15|0
1656676840000|2022-07-01 12:00:40|2665.37|2665.37|2665.37|2665.37|2665.37|2665.37|2665.37|2665.37|0
1656676850000|2022-07-01 12:00:50|2665.33|2665.33|2665.33|2665.33|2665.33|2665.33|2665.33|2665.33|0
1656676860000|2022-07-01 12:01:00|2665.44|2665.44|2665.44|2665.44|2665.44|2665.44|2665.44|2665.44|0
1656676890000|2022-07-01 12:01:30|2665.55|2665.55|2665.65|2665.65|2665.65|2665.65|2665.55|2665.55|0
1656676910000|2022-07-01 12:01:50|2665.86|2665.86|2665.86|2665.86|2665.86|2665.86|2665.86|2665.86|0
1656676930000|2022-07-01 12:02:10|2665.97|2665.97|2665.97|2665.97|2665.97|2665.97|2665.97|2665.97|0
1656676940000|2022-07-01 12:02:20|2666.01|2666.01|2666.01|2666.01|2666.01|2666.01|2666.01|2666.01|0
1656676950000|2022-07-01 12:02:30|2666.04|2666.04|2666.04|2666.04|2666.04|2666.04|2666.04|2666.04|0
1656676960000|2022-07-01 12:02:40|2665.79|2665.79|2665.79|2665.79|2665.79|2665.79|2665.79|2665.79|0
1656676970000|2022-07-01 12:02:50|2665.47|2665.47|2665.47|2665.47|2665.47|2665.47|2665.47|2665.47|0
1656676980000|2022-07-01 12:03:00|2665.52|2665.52|2665.45|2665.45|2665.52|2665.52|2665.45|2665.45|0
1656676990000|2022-07-01 12:03:10|2665.56|2665.56|2665.56|2665.56|2665.69|2665.69|2665.56|2665.56|0
1656677000000|2022-07-01 12:03:20|2665.81|2665.81|2666.4|2666.4|2666.4|2666.4|2665.81|2665.81|0
1656677010000|2022-07-01 12:03:30|2666.55|2666.55|2666.55|2666.55|2666.55|2666.55|2666.55|2666.55|0
1656677020000|2022-07-01 12:03:40|2666.59|2666.59|2666.63|2666.63|2666.63|2666.63|2666.59|2666.59|0
1656677030000|2022-07-01 12:03:50|2667|2667|2667|2667|2667|2667|2667|2667|0
1656677050000|2022-07-01 12:04:10|2667.27|2667.27|2667.37|2667.37|2667.37|2667.37|2667.27|2667.27|0
1656677060000|2022-07-01 12:04:20|2667.13|2667.13|2667.13|2667.13|2667.13|2667.13|2667.13|2667.13|0
1656677070000|2022-07-01 12:04:30|2666.88|2666.88|2666.73|2666.73|2666.98|2666.98|2666.73|2666.73|0
1656677080000|2022-07-01 12:04:40|2666.63|2666.63|2666.55|2666.55|2666.63|2666.63|2666.55|2666.55|0
1656677090000|2022-07-01 12:04:50|2666.6|2666.6|2666.65|2666.65|2666.65|2666.65|2666.6|2666.6|0
1656677100000|2022-07-01 12:05:00|2666.67|2666.67|2667.19|2667.19|2667.19|2667.19|2666.67|2666.67|0
1656677110000|2022-07-01 12:05:10|2667.21|2667.21|2667.21|2667.21|2667.21|2667.21|2667.21|2667.21|0
1656677120000|2022-07-01 12:05:20|2667.14|2667.14|2667.39|2667.39|2667.39|2667.39|2667.14|2667.14|0
1656677130000|2022-07-01 12:05:30|2667.6|2667.6|2667.8|2667.8|2667.8|2667.8|2667.6|2667.6|0
1656677150000|2022-07-01 12:05:50|2667.87|2667.87|2668.24|2668.24|2668.24|2668.24|2667.87|2667.87|0
1656677160000|2022-07-01 12:06:00|2668.32|2668.32|2668.32|2668.32|2668.32|2668.32|2668.32|2668.32|0
1656677180000|2022-07-01 12:06:20|2668.25|2668.25|2668.25|2668.25|2668.25|2668.25|2668.25|2668.25|0
1656677190000|2022-07-01 12:06:30|2668.2|2668.2|2668.2|2668.2|2668.2|2668.2|2668.2|2668.2|0
1656677200000|2022-07-01 12:06:40|2668.39|2668.39|2668.39|2668.39|2668.39|2668.39|2668.3|2668.3|0
1656677230000|2022-07-01 12:07:10|2668.3|2668.3|2668.3|2668.3|2668.3|2668.3|2668.3|2668.3|0
1656677260000|2022-07-01 12:07:40|2668.21|2668.21|2668.21|2668.21|2668.21|2668.21|2668.21|2668.21|0
1656677280000|2022-07-01 12:08:00|2668.11|2668.11|2667.98|2667.98|2668.11|2668.11|2667.98|2667.98|0
1656677300000|2022-07-01 12:08:20|2667.97|2667.97|2667.91|2667.91|2667.97|2667.97|2667.91|2667.91|0
1656677310000|2022-07-01 12:08:30|2667.78|2667.78|2667.78|2667.78|2667.78|2667.78|2667.78|2667.78|0
1656677320000|2022-07-01 12:08:40|2667.24|2667.24|2665.24|2665.24|2667.24|2667.24|2665.24|2665.24|0
1656677330000|2022-07-01 12:08:50|2664.99|2664.99|2664.76|2664.76|2665.1|2665.1|2664.76|2664.76|0
1656677340000|2022-07-01 12:09:00|2664.82|2664.82|2664.82|2664.82|2664.82|2664.82|2664.82|2664.82|0
1656677350000|2022-07-01 12:09:10|2664.77|2664.77|2664.49|2664.49|2664.77|2664.77|2664.49|2664.49|0
1656677370000|2022-07-01 12:09:30|2664.33|2664.33|2664.46|2664.46|2664.46|2664.46|2664.14|2664.14|0
1656677380000|2022-07-01 12:09:40|2664.35|2664.35|2664.35|2664.35|2664.35|2664.35|2664.35|2664.35|0
1656677400000|2022-07-01 12:10:00|2664.28|2664.28|2664.11|2664.11|2664.28|2664.28|2664.11|2664.11|0
1656677410000|2022-07-01 12:10:10|2663.95|2663.95|2663.75|2663.75|2663.95|2663.95|2663.75|2663.75|0
1656677420000|2022-07-01 12:10:20|2663.86|2663.86|2663.17|2663.17|2663.86|2663.86|2663.17|2663.17|0
1656677430000|2022-07-01 12:10:30|2663.02|2663.02|2662.98|2662.98|2663.02|2663.02|2662.98|2662.98|0
1656677440000|2022-07-01 12:10:40|2663.23|2663.23|2663.23|2663.23|2663.23|2663.23|2663.23|2663.23|0
1656677450000|2022-07-01 12:10:50|2663.22|2663.22|2663.22|2663.22|2663.22|2663.22|2663.22|2663.22|0
1656677460000|2022-07-01 12:11:00|2663.12|2663.12|2663.12|2663.12|2663.12|2663.12|2663.12|2663.12|0
1656677500000|2022-07-01 12:11:40|2662.83|2662.83|2662.59|2662.59|2662.83|2662.83|2662.59|2662.59|0
1656677520000|2022-07-01 12:12:00|2662.45|2662.45|2662.45|2662.45|2662.45|2662.45|2662.45|2662.45|0
1656677530000|2022-07-01 12:12:10|2662.58|2662.58|2662.83|2662.83|2662.83|2662.83|2662.58|2662.58|0
1656677540000|2022-07-01 12:12:20|2662.95|2662.95|2663.37|2663.37|2663.37|2663.37|2662.95|2662.95|0
1656677560000|2022-07-01 12:12:40|2663.28|2663.28|2663.28|2663.28|2663.28|2663.28|2663.28|2663.28|0
1656677570000|2022-07-01 12:12:50|2663.2|2663.2|2663.2|2663.2|2663.2|2663.2|2663.2|2663.2|0
1656677580000|2022-07-01 12:13:00|2663.05|2663.05|2663.05|2663.05|2663.05|2663.05|2663.05|2663.05|0
1656677640000|2022-07-01 12:14:00|2663.2|2663.2|2663.2|2663.2|2663.2|2663.2|2663.2|2663.2|0
1656677650000|2022-07-01 12:14:10|2663.04|2663.04|2663.28|2663.28|2663.28|2663.28|2663.04|2663.04|0
1656677690000|2022-07-01 12:14:50|2663.42|2663.42|2663.3|2663.3|2663.42|2663.42|2663.3|2663.3|0
1656677700000|2022-07-01 12:15:00|2663.18|2663.18|2663.09|2663.09|2663.18|2663.18|2662.96|2662.96|0
1656677730000|2022-07-01 12:15:30|2662.99|2662.99|2663.09|2663.09|2663.09|2663.09|2662.99|2662.99|0
1656677740000|2022-07-01 12:15:40|2663.18|2663.18|2663.18|2663.18|2663.18|2663.18|2663.18|2663.18|0
1656677760000|2022-07-01 12:16:00|2663.94|2663.94|2664.56|2664.56|2664.56|2664.56|2663.94|2663.94|0
1656677770000|2022-07-01 12:16:10|2664.35|2664.35|2664.42|2664.42|2664.42|2664.42|2664.35|2664.35|0
1656677780000|2022-07-01 12:16:20|2664.55|2664.55|2664.55|2664.55|2664.55|2664.55|2664.55|2664.55|0
1656677790000|2022-07-01 12:16:30|2664.8|2664.8|2664.8|2664.8|2664.8|2664.8|2664.8|2664.8|0
1656677810000|2022-07-01 12:16:50|2664.76|2664.76|2664.76|2664.76|2664.76|2664.76|2664.76|2664.76|0
1656677820000|2022-07-01 12:17:00|2664.7|2664.7|2664.7|2664.7|2664.7|2664.7|2664.7|2664.7|0
1656677830000|2022-07-01 12:17:10|2664.48|2664.48|2664.42|2664.42|2664.48|2664.48|2664.42|2664.42|0
1656677840000|2022-07-01 12:17:20|2664.35|2664.35|2664.43|2664.43|2664.43|2664.43|2664.31|2664.31|0
1656677860000|2022-07-01 12:17:40|2664.82|2664.82|2664.9|2664.9|2664.9|2664.9|2664.82|2664.82|0
1656677880000|2022-07-01 12:18:00|2664.81|2664.81|2664.81|2664.81|2664.81|2664.81|2664.81|2664.81|0
1656677900000|2022-07-01 12:18:20|2664.68|2664.68|2664.56|2664.56|2664.81|2664.81|2664.56|2664.56|0
1656677910000|2022-07-01 12:18:30|2664.65|2664.65|2664.75|2664.75|2664.75|2664.75|2664.65|2664.65|0
1656677920000|2022-07-01 12:18:40|2664.88|2664.88|2665.13|2665.13|2665.13|2665.13|2664.88|2664.88|0
1656677970000|2022-07-01 12:19:30|2665.22|2665.22|2665.22|2665.22|2665.22|2665.22|2665.22|2665.22|0
1656677980000|2022-07-01 12:19:40|2665.29|2665.29|2667.07|2667.07|2667.07|2667.07|2665.29|2665.29|0
1656677990000|2022-07-01 12:19:50|2667.16|2667.16|2667.89|2667.89|2667.89|2667.89|2667.16|2667.16|0
1656678000000|2022-07-01 12:20:00|2667.82|2667.82|2667.28|2667.28|2667.82|2667.82|2667.28|2667.28|0
1656678010000|2022-07-01 12:20:10|2667.36|2667.36|2667.36|2667.36|2667.36|2667.36|2667.36|2667.36|0
1656678050000|2022-07-01 12:20:50|2667.37|2667.37|2667.8|2667.8|2667.8|2667.8|2667.37|2667.37|0
1656678060000|2022-07-01 12:21:00|2667.9|2667.9|2669.05|2669.05|2669.05|2669.05|2667.9|2667.9|0
1656678080000|2022-07-01 12:21:20|2669.12|2669.12|2669.12|2669.12|2669.12|2669.12|2669.12|2669.12|0
1656678090000|2022-07-01 12:21:30|2669.32|2669.32|2669.32|2669.32|2669.32|2669.32|2669.32|2669.32|0
1656678100000|2022-07-01 12:21:40|2669.44|2669.44|2671.11|2671.11|2671.11|2671.11|2669.44|2669.44|0
1656678110000|2022-07-01 12:21:50|2671.05|2671.05|2670.74|2670.74|2671.11|2671.11|2670.74|2670.74|0
1656678120000|2022-07-01 12:22:00|2670.67|2670.67|2671.28|2671.28|2671.28|2671.28|2670.67|2670.67|0
1656678130000|2022-07-01 12:22:10|2671.04|2671.04|2671.2|2671.2|2671.2|2671.2|2671.04|2671.04|0
1656678140000|2022-07-01 12:22:20|2671.37|2671.37|2671.51|2671.51|2671.51|2671.51|2671.37|2671.37|0
1656678150000|2022-07-01 12:22:30|2671.44|2671.44|2671.44|2671.44|2671.44|2671.44|2671.44|2671.44|0
1656678180000|2022-07-01 12:23:00|2671.33|2671.33|2670.46|2670.46|2671.33|2671.33|2670.46|2670.46|0
1656678190000|2022-07-01 12:23:10|2670.31|2670.31|2668.78|2668.78|2670.31|2670.31|2668.78|2668.78|0
1656678210000|2022-07-01 12:23:30|2669.03|2669.03|2669.03|2669.03|2669.03|2669.03|2669.03|2669.03|0
1656678230000|2022-07-01 12:23:50|2668.98|2668.98|2668.98|2668.98|2668.98|2668.98|2668.98|2668.98|0
1656678250000|2022-07-01 12:24:10|2668.83|2668.83|2668.74|2668.74|2668.83|2668.83|2668.74|2668.74|0
1656678260000|2022-07-01 12:24:20|2668.66|2668.66|2668.66|2668.66|2668.66|2668.66|2668.66|2668.66|0
1656678280000|2022-07-01 12:24:40|2668.16|2668.16|2668.16|2668.16|2668.16|2668.16|2668.16|2668.16|0
1656678290000|2022-07-01 12:24:50|2668|2668|2668|2668|2668|2668|2668|2668|0
1656678300000|2022-07-01 12:25:00|2667.83|2667.83|2667.58|2667.58|2667.83|2667.83|2667.58|2667.58|0
1656678310000|2022-07-01 12:25:10|2667.4|2667.4|2666.48|2666.48|2667.4|2667.4|2666.48|2666.48|0
1656678330000|2022-07-01 12:25:30|2666.6|2666.6|2666.6|2666.6|2666.6|2666.6|2666.6|2666.6|0
1656678340000|2022-07-01 12:25:40|2666.65|2666.65|2666.65|2666.65|2666.65|2666.65|2666.65|2666.65|0
1656678350000|2022-07-01 12:25:50|2666.58|2666.58|2666.58|2666.58|2666.58|2666.58|2666.58|2666.58|0
1656678380000|2022-07-01 12:26:20|2666.49|2666.49|2666.49|2666.49|2666.49|2666.49|2666.49|2666.49|0
1656678390000|2022-07-01 12:26:30|2666.34|2666.34|2666.34|2666.34|2666.34|2666.34|2666.34|2666.34|0
1656678400000|2022-07-01 12:26:40|2666.71|2666.71|2666.55|2666.55|2666.71|2666.71|2666.55|2666.55|0
1656678420000|2022-07-01 12:27:00|2666.38|2666.38|2666.38|2666.38|2666.38|2666.38|2666.38|2666.38|0
1656678440000|2022-07-01 12:27:20|2666.27|2666.27|2666.27|2666.27|2666.27|2666.27|2666.27|2666.27|0
1656678450000|2022-07-01 12:27:30|2666.33|2666.33|2666.33|2666.33|2666.33|2666.33|2666.33|2666.33|0
1656678460000|2022-07-01 12:27:40|2666.38|2666.38|2666.38|2666.38|2666.38|2666.38|2666.38|2666.38|0
1656678470000|2022-07-01 12:27:50|2666.09|2666.09|2666.09|2666.09|2666.09|2666.09|2666.09|2666.09|0
1656678480000|2022-07-01 12:28:00|2666.24|2666.24|2666.24|2666.24|2666.24|2666.24|2666.24|2666.24|0
1656678520000|2022-07-01 12:28:40|2666.37|2666.37|2666.37|2666.37|2666.37|2666.37|2666.37|2666.37|0
1656678550000|2022-07-01 12:29:10|2666.42|2666.42|2666.42|2666.42|2666.42|2666.42|2666.42|2666.42|0
1656678570000|2022-07-01 12:29:30|2666.57|2666.57|2666.57|2666.57|2666.57|2666.57|2666.57|2666.57|0
1656678590000|2022-07-01 12:29:50|2666.51|2666.51|2666.34|2666.34|2666.51|2666.51|2666.34|2666.34|0
1656678600000|2022-07-01 12:30:00|2666.31|2666.31|2666.31|2666.31|2666.31|2666.31|2666.31|2666.31|0
1656678620000|2022-07-01 12:30:20|2666.14|2666.14|2666.31|2666.31|2666.31|2666.31|2666.14|2666.14|0
1656678640000|2022-07-01 12:30:40|2666.4|2666.4|2666.4|2666.4|2666.4|2666.4|2666.4|2666.4|0
1656678660000|2022-07-01 12:31:00|2666.27|2666.27|2666.27|2666.27|2666.27|2666.27|2666.27|2666.27|0
1656678700000|2022-07-01 12:31:40|2666.17|2666.17|2666.17|2666.17|2666.17|2666.17|2666.17|2666.17|0
1656678720000|2022-07-01 12:32:00|2666.1|2666.1|2666.1|2666.1|2666.1|2666.1|2666.1|2666.1|0
1656678730000|2022-07-01 12:32:10|2666.23|2666.23|2666.23|2666.23|2666.23|2666.23|2666.23|2666.23|0
1656678740000|2022-07-01 12:32:20|2666.47|2666.47|2666.35|2666.35|2666.6|2666.6|2666.35|2666.35|0
1656678750000|2022-07-01 12:32:30|2666.4|2666.4|2666.4|2666.4|2666.4|2666.4|2666.4|2666.4|0
1656678760000|2022-07-01 12:32:40|2666.62|2666.62|2667.39|2667.39|2667.39|2667.39|2666.62|2666.62|0
1656678780000|2022-07-01 12:33:00|2667.76|2667.76|2667.89|2667.89|2667.89|2667.89|2667.76|2667.76|0
1656678790000|2022-07-01 12:33:10|2668.14|2668.14|2668.79|2668.79|2668.79|2668.79|2668.14|2668.14|0
1656678800000|2022-07-01 12:33:20|2668.88|2668.88|2669.12|2669.12|2669.12|2669.12|2668.88|2668.88|0
1656678810000|2022-07-01 12:33:30|2669.18|2669.18|2669.18|2669.18|2669.18|2669.18|2669.18|2669.18|0
1656678820000|2022-07-01 12:33:40|2669.28|2669.28|2669.75|2669.75|2669.75|2669.75|2669.28|2669.28|0
1656678830000|2022-07-01 12:33:50|2669.92|2669.92|2669.92|2669.92|2670.08|2670.08|2669.92|2669.92|0
1656678860000|2022-07-01 12:34:20|2670.04|2670.04|2670.16|2670.16|2670.16|2670.16|2670.04|2670.04|0
1656678890000|2022-07-01 12:34:50|2670.22|2670.22|2670.16|2670.16|2670.22|2670.22|2670.09|2670.09|0
1656678900000|2022-07-01 12:35:00|2670.3|2670.3|2670.66|2670.66|2670.66|2670.66|2670.3|2670.3|0
1656678910000|2022-07-01 12:35:10|2671|2671|2671.12|2671.12|2671.25|2671.25|2671|2671|0
1656678920000|2022-07-01 12:35:20|2671.21|2671.21|2671.21|2671.21|2671.21|2671.21|2671.21|2671.21|0
1656678930000|2022-07-01 12:35:30|2671.31|2671.31|2671.31|2671.31|2671.31|2671.31|2671.31|2671.31|0
1656678940000|2022-07-01 12:35:40|2671.7|2671.7|2671.7|2671.7|2671.7|2671.7|2671.7|2671.7|0
1656678950000|2022-07-01 12:35:50|2671.79|2671.79|2671.79|2671.79|2671.79|2671.79|2671.7|2671.7|0
1656678980000|2022-07-01 12:36:20|2671.89|2671.89|2671.99|2671.99|2671.99|2671.99|2671.89|2671.89|0
1656678990000|2022-07-01 12:36:30|2672.11|2672.11|2672.11|2672.11|2672.11|2672.11|2672.11|2672.11|0
1656679010000|2022-07-01 12:36:50|2672.31|2672.31|2672.52|2672.52|2672.52|2672.52|2672.31|2672.31|0
1656679020000|2022-07-01 12:37:00|2672.43|2672.43|2671.59|2671.59|2672.43|2672.43|2671.59|2671.59|0
1656679030000|2022-07-01 12:37:10|2671.5|2671.5|2671.66|2671.66|2671.66|2671.66|2671.45|2671.45|0
1656679040000|2022-07-01 12:37:20|2671.75|2671.75|2672.22|2672.22|2672.22|2672.22|2671.75|2671.75|0
1656679070000|2022-07-01 12:37:50|2672.12|2672.12|2672.33|2672.33|2672.33|2672.33|2672.12|2672.12|0
1656679080000|2022-07-01 12:38:00|2672.44|2672.44|2672.44|2672.44|2672.44|2672.44|2672.44|2672.44|0
1656679090000|2022-07-01 12:38:10|2672.53|2672.53|2672.53|2672.53|2672.53|2672.53|2672.53|2672.53|0
1656679100000|2022-07-01 12:38:20|2672.63|2672.63|2672.63|2672.63|2672.63|2672.63|2672.63|2672.63|0
1656679150000|2022-07-01 12:39:10|2672.55|2672.55|2672.43|2672.43|2672.55|2672.55|2672.43|2672.43|0
1656679180000|2022-07-01 12:39:40|2672.55|2672.55|2672.55|2672.55|2672.55|2672.55|2672.55|2672.55|0
1656679190000|2022-07-01 12:39:50|2672.46|2672.46|2672.53|2672.53|2672.53|2672.53|2672.46|2672.46|0
1656679200000|2022-07-01 12:40:00|2672.42|2672.42|2672.86|2672.86|2672.86|2672.86|2672.4|2672.4|0
1656679290000|2022-07-01 12:41:30|2672.93|2672.93|2672.93|2672.93|2672.93|2672.93|2672.93|2672.93|0
1656679310000|2022-07-01 12:41:50|2673.43|2673.43|2673.56|2673.56|2673.56|2673.56|2673.43|2673.43|0
1656679330000|2022-07-01 12:42:10|2673.43|2673.43|2673.55|2673.55|2673.55|2673.55|2673.43|2673.43|0
1656679340000|2022-07-01 12:42:20|2673.66|2673.66|2673.66|2673.66|2673.66|2673.66|2673.66|2673.66|0
1656679360000|2022-07-01 12:42:40|2673.62|2673.62|2673.74|2673.74|2673.74|2673.74|2673.62|2673.62|0
1656679370000|2022-07-01 12:42:50|2673.8|2673.8|2674.2|2674.2|2674.2|2674.2|2673.8|2673.8|0
1656679410000|2022-07-01 12:43:30|2674.15|2674.15|2674.15|2674.15|2674.15|2674.15|2674.15|2674.15|0
1656679420000|2022-07-01 12:43:40|2674.25|2674.25|2674.24|2674.24|2674.25|2674.25|2674.24|2674.24|0
1656679430000|2022-07-01 12:43:50|2674.28|2674.28|2674.34|2674.34|2674.34|2674.34|2674.28|2674.28|0
1656679440000|2022-07-01 12:44:00|2673.84|2673.84|2673.29|2673.29|2673.84|2673.84|2673.29|2673.29|0
1656679450000|2022-07-01 12:44:10|2673.2|2673.2|2673.44|2673.44|2673.44|2673.44|2673.2|2673.2|0
1656679460000|2022-07-01 12:44:20|2673.54|2673.54|2673.59|2673.59|2673.59|2673.59|2673.54|2673.54|0
1656679480000|2022-07-01 12:44:40|2673.74|2673.74|2673.74|2673.74|2673.74|2673.74|2673.74|2673.74|0
1656679500000|2022-07-01 12:45:00|2673.64|2673.64|2673.64|2673.64|2673.64|2673.64|2673.64|2673.64|0
1656679510000|2022-07-01 12:45:10|2673.49|2673.49|2673.49|2673.49|2673.49|2673.49|2673.49|2673.49|0
1656679520000|2022-07-01 12:45:20|2673.38|2673.38|2673.38|2673.38|2673.38|2673.38|2673.38|2673.38|0
1656679530000|2022-07-01 12:45:30|2673.51|2673.51|2673.51|2673.51|2673.51|2673.51|2673.51|2673.51|0
1656679540000|2022-07-01 12:45:40|2673.43|2673.43|2673.13|2673.13|2673.43|2673.43|2673.13|2673.13|0
1656679550000|2022-07-01 12:45:50|2673.02|2673.02|2672.57|2672.57|2673.02|2673.02|2672.57|2672.57|0
1656679560000|2022-07-01 12:46:00|2672.7|2672.7|2672.73|2672.73|2672.73|2672.73|2672.7|2672.7|0
1656679580000|2022-07-01 12:46:20|2672.23|2672.23|2672.27|2672.27|2672.27|2672.27|2672.23|2672.23|0
1656679590000|2022-07-01 12:46:30|2672.4|2672.4|2672.4|2672.4|2672.4|2672.4|2672.4|2672.4|0
1656679630000|2022-07-01 12:47:10|2672.3|2672.3|2672.3|2672.3|2672.3|2672.3|2672.3|2672.3|0
1656679650000|2022-07-01 12:47:30|2672.19|2672.19|2671.44|2671.44|2672.19|2672.19|2671.44|2671.44|0
1656679660000|2022-07-01 12:47:40|2671.4|2671.4|2670.61|2670.61|2671.4|2671.4|2670.61|2670.61|0
1656679680000|2022-07-01 12:48:00|2670.51|2670.51|2670.41|2670.41|2670.51|2670.51|2670.41|2670.41|0
1656679710000|2022-07-01 12:48:30|2670.34|2670.34|2670.34|2670.34|2670.34|2670.34|2670.34|2670.34|0
1656679720000|2022-07-01 12:48:40|2670.25|2670.25|2670.25|2670.25|2670.25|2670.25|2670.25|2670.25|0
1656679730000|2022-07-01 12:48:50|2670.5|2670.5|2670.63|2670.63|2670.63|2670.63|2670.5|2670.5|0
1656679770000|2022-07-01 12:49:30|2670.75|2670.75|2670.75|2670.75|2670.75|2670.75|2670.75|2670.75|0
1656679780000|2022-07-01 12:49:40|2670.88|2670.88|2670.88|2670.88|2670.88|2670.88|2670.88|2670.88|0
1656679790000|2022-07-01 12:49:50|2670.98|2670.98|2671.57|2671.57|2671.57|2671.57|2670.98|2670.98|0
1656679800000|2022-07-01 12:50:00|2671.33|2671.33|2671.53|2671.53|2671.53|2671.53|2671.33|2671.33|0
1656679820000|2022-07-01 12:50:20|2671.4|2671.4|2671.4|2671.4|2671.4|2671.4|2671.4|2671.4|0
1656679830000|2022-07-01 12:50:30|2671.45|2671.45|2671.6|2671.6|2671.6|2671.6|2671.45|2671.45|0
1656679850000|2022-07-01 12:50:50|2671.47|2671.47|2671.47|2671.47|2671.47|2671.47|2671.47|2671.47|0
1656679860000|2022-07-01 12:51:00|2671.52|2671.52|2671.52|2671.52|2671.52|2671.52|2671.52|2671.52|0
1656679900000|2022-07-01 12:51:40|2671.67|2671.67|2671.67|2671.67|2671.67|2671.67|2671.67|2671.67|0
1656679910000|2022-07-01 12:51:50|2671.79|2671.79|2672.13|2672.13|2672.13|2672.13|2671.79|2671.79|0
1656679920000|2022-07-01 12:52:00|2672.2|2672.2|2672.69|2672.69|2672.69|2672.69|2672.2|2672.2|0
1656679930000|2022-07-01 12:52:10|2672.75|2672.75|2672.75|2672.75|2672.75|2672.75|2672.75|2672.75|0
1656679940000|2022-07-01 12:52:20|2672.95|2672.95|2672.95|2672.95|2672.95|2672.95|2672.95|2672.95|0
1656679950000|2022-07-01 12:52:30|2672.99|2672.99|2672.99|2672.99|2672.99|2672.99|2672.99|2672.99|0
1656679970000|2022-07-01 12:52:50|2673.06|2673.06|2673.22|2673.22|2673.22|2673.22|2673.06|2673.06|0
1656679980000|2022-07-01 12:53:00|2673.47|2673.47|2673.35|2673.35|2673.47|2673.47|2673.35|2673.35|0
1656679990000|2022-07-01 12:53:10|2673.24|2673.24|2673.24|2673.24|2673.24|2673.24|2673.24|2673.24|0
1656680000000|2022-07-01 12:53:20|2673.26|2673.26|2673.78|2673.78|2673.78|2673.78|2673.26|2673.26|0
1656680010000|2022-07-01 12:53:30|2673.9|2673.9|2674.03|2674.03|2674.03|2674.03|2673.9|2673.9|0
1656680020000|2022-07-01 12:53:40|2674.1|2674.1|2674.1|2674.1|2674.1|2674.1|2674.1|2674.1|0
1656680060000|2022-07-01 12:54:20|2673.6|2673.6|2673.6|2673.6|2673.6|2673.6|2673.6|2673.6|0
1656680070000|2022-07-01 12:54:30|2673.5|2673.5|2673.49|2673.49|2673.5|2673.5|2673.41|2673.41|0
1656680090000|2022-07-01 12:54:50|2673.42|2673.42|2673.42|2673.42|2673.42|2673.42|2673.42|2673.42|0
1656680100000|2022-07-01 12:55:00|2673.4|2673.4|2673.03|2673.03|2673.44|2673.44|2673.03|2673.03|0
1656680120000|2022-07-01 12:55:20|2672.78|2672.78|2672.78|2672.78|2672.78|2672.78|2672.78|2672.78|0
1656680150000|2022-07-01 12:55:50|2672.94|2672.94|2672.82|2672.82|2672.94|2672.94|2672.82|2672.82|0
1656680180000|2022-07-01 12:56:20|2672.69|2672.69|2672.69|2672.69|2672.69|2672.69|2672.69|2672.69|0
1656680190000|2022-07-01 12:56:30|2672.44|2672.44|2672.2|2672.2|2672.44|2672.44|2672.2|2672.2|0
1656680220000|2022-07-01 12:57:00|2672.16|2672.16|2672.05|2672.05|2672.16|2672.16|2672.05|2672.05|0
1656680230000|2022-07-01 12:57:10|2672.16|2672.16|2672.16|2672.16|2672.16|2672.16|2672.16|2672.16|0
1656680270000|2022-07-01 12:57:50|2672.36|2672.36|2672.36|2672.36|2672.36|2672.36|2672.36|2672.36|0
1656680280000|2022-07-01 12:58:00|2672.41|2672.41|2672.19|2672.19|2672.41|2672.41|2672.19|2672.19|0
1656680290000|2022-07-01 12:58:10|2671.94|2671.94|2671.94|2671.94|2671.94|2671.94|2671.94|2671.94|0
1656680300000|2022-07-01 12:58:20|2671.9|2671.9|2671.9|2671.9|2671.9|2671.9|2671.9|2671.9|0
1656680310000|2022-07-01 12:58:30|2671.77|2671.77|2672.02|2672.02|2672.15|2672.15|2671.77|2671.77|0
1656680320000|2022-07-01 12:58:40|2671.95|2671.95|2671.89|2671.89|2671.95|2671.95|2671.89|2671.89|0
1656680330000|2022-07-01 12:58:50|2671.73|2671.73|2671.58|2671.58|2671.73|2671.73|2671.58|2671.58|0
1656680340000|2022-07-01 12:59:00|2671.71|2671.71|2671.86|2671.86|2671.86|2671.86|2671.61|2671.61|0
1656680350000|2022-07-01 12:59:10|2671.78|2671.78|2671.04|2671.04|2671.78|2671.78|2671.04|2671.04|0
1656680360000|2022-07-01 12:59:20|2670.86|2670.86|2670.86|2670.86|2670.86|2670.86|2670.86|2670.86|0
1656680370000|2022-07-01 12:59:30|2670.74|2670.74|2670.66|2670.66|2670.74|2670.74|2670.66|2670.66|0
1656680380000|2022-07-01 12:59:40|2670.54|2670.54|2670.66|2670.66|2670.66|2670.66|2670.54|2670.54|0
1656680390000|2022-07-01 12:59:50|2670.91|2670.91|2670.86|2670.86|2670.99|2670.99|2670.86|2670.86|0
1656680400000|2022-07-01 13:00:00|2670.91|2670.91|2671.6|2671.6|2671.6|2671.6|2670.79|2670.79|0
1656680430000|2022-07-01 13:00:30|2671.57|2671.57|2671.57|2671.57|2671.57|2671.57|2671.57|2671.57|0
1656680440000|2022-07-01 13:00:40|2671.49|2671.49|2672.01|2672.01|2672.01|2672.01|2671.49|2671.49|0
1656680450000|2022-07-01 13:00:50|2671.76|2671.76|2672.12|2672.12|2672.12|2672.12|2671.76|2671.76|0
1656680460000|2022-07-01 13:01:00|2672.64|2672.64|2672.64|2672.64|2672.64|2672.64|2672.64|2672.64|0
1656680470000|2022-07-01 13:01:10|2672.75|2672.75|2672.75|2672.75|2672.75|2672.75|2672.75|2672.75|0
1656680480000|2022-07-01 13:01:20|2672.51|2672.51|2672.51|2672.51|2672.51|2672.51|2672.51|2672.51|0
1656680490000|2022-07-01 13:01:30|2672.6|2672.6|2672.69|2672.69|2672.69|2672.69|2672.6|2672.6|0
1656680500000|2022-07-01 13:01:40|2672.86|2672.86|2673.45|2673.45|2673.45|2673.45|2672.86|2672.86|0
1656680510000|2022-07-01 13:01:50|2673.51|2673.51|2673.13|2673.13|2673.51|2673.51|2673.13|2673.13|0
1656680520000|2022-07-01 13:02:00|2673.24|2673.24|2673.24|2673.24|2673.24|2673.24|2673.24|2673.24|0
1656680530000|2022-07-01 13:02:10|2673.62|2673.62|2674.3|2674.3|2674.34|2674.34|2673.62|2673.62|0
1656680540000|2022-07-01 13:02:20|2674.43|2674.43|2674.51|2674.51|2674.55|2674.55|2674.43|2674.43|0
1656680550000|2022-07-01 13:02:30|2674.73|2674.73|2674.83|2674.83|2674.83|2674.83|2674.73|2674.73|0
1656680570000|2022-07-01 13:02:50|2674.45|2674.45|2674.45|2674.45|2674.45|2674.45|2674.45|2674.45|0
1656680580000|2022-07-01 13:03:00|2674.42|2674.42|2674.42|2674.42|2674.42|2674.42|2674.42|2674.42|0
1656680590000|2022-07-01 13:03:10|2674.51|2674.51|2674.42|2674.42|2674.51|2674.51|2674.32|2674.32|0
1656680600000|2022-07-01 13:03:20|2674.38|2674.38|2674.31|2674.31|2674.38|2674.38|2674.31|2674.31|0
1656680610000|2022-07-01 13:03:30|2674.42|2674.42|2674.27|2674.27|2674.42|2674.42|2674.27|2674.27|0
1656680620000|2022-07-01 13:03:40|2674.28|2674.28|2674.28|2674.28|2674.28|2674.28|2674.28|2674.28|0
1656680640000|2022-07-01 13:04:00|2673.93|2673.93|2673.6|2673.6|2673.93|2673.93|2673.6|2673.6|0
1656680690000|2022-07-01 13:04:50|2673.49|2673.49|2672.94|2672.94|2673.49|2673.49|2672.94|2672.94|0
1656680700000|2022-07-01 13:05:00|2673.06|2673.06|2672.94|2672.94|2673.06|2673.06|2672.94|2672.94|0
1656680740000|2022-07-01 13:05:40|2672.98|2672.98|2672.98|2672.98|2672.98|2672.98|2672.98|2672.98|0
1656680750000|2022-07-01 13:05:50|2672.91|2672.91|2673.42|2673.42|2673.49|2673.49|2672.91|2672.91|0
1656680760000|2022-07-01 13:06:00|2673.61|2673.61|2672.16|2672.16|2673.61|2673.61|2672.04|2672.04|0
1656680770000|2022-07-01 13:06:10|2672.02|2672.02|2671.33|2671.33|2672.02|2672.02|2671.33|2671.33|0
1656680780000|2022-07-01 13:06:20|2671.27|2671.27|2671.02|2671.02|2671.27|2671.27|2671.02|2671.02|0
1656680810000|2022-07-01 13:06:50|2670.91|2670.91|2670.99|2670.99|2670.99|2670.99|2670.91|2670.91|0
1656680820000|2022-07-01 13:07:00|2670.95|2670.95|2670.95|2670.95|2670.95|2670.95|2670.95|2670.95|0
1656680840000|2022-07-01 13:07:20|2670.84|2670.84|2670.89|2670.89|2670.89|2670.89|2670.79|2670.79|0
1656680850000|2022-07-01 13:07:30|2670.93|2670.93|2670.93|2670.93|2670.93|2670.93|2670.93|2670.93|0
1656680880000|2022-07-01 13:08:00|2671|2671|2671|2671|2671|2671|2671|2671|0
1656680900000|2022-07-01 13:08:20|2671.2|2671.2|2672.72|2672.72|2672.72|2672.72|2671.2|2671.2|0
1656680910000|2022-07-01 13:08:30|2672.97|2672.97|2673.01|2673.01|2673.01|2673.01|2672.97|2672.97|0
1656680960000|2022-07-01 13:09:20|2673.04|2673.04|2673.04|2673.04|2673.04|2673.04|2673.04|2673.04|0
1656681000000|2022-07-01 13:10:00|2673.06|2673.06|2673.06|2673.06|2673.06|2673.06|2673.06|2673.06|0
1656681020000|2022-07-01 13:10:20|2672.95|2672.95|2672.95|2672.95|2672.95|2672.95|2672.95|2672.95|0
1656681060000|2022-07-01 13:11:00|2672.88|2672.88|2672.88|2672.88|2672.88|2672.88|2672.88|2672.88|0
1656681080000|2022-07-01 13:11:20|2673.08|2673.08|2673.08|2673.08|2673.08|2673.08|2673.08|2673.08|0
1656681090000|2022-07-01 13:11:30|2673.12|2673.12|2673.71|2673.71|2673.71|2673.71|2673.12|2673.12|0
1656681120000|2022-07-01 13:12:00|2673.92|2673.92|2674.53|2674.53|2674.53|2674.53|2673.92|2673.92|0
1656681140000|2022-07-01 13:12:20|2674.48|2674.48|2674.48|2674.48|2674.48|2674.48|2674.48|2674.48|0
1656681170000|2022-07-01 13:12:50|2674.44|2674.44|2674.08|2674.08|2674.44|2674.44|2674.08|2674.08|0
1656681200000|2022-07-01 13:13:20|2674.18|2674.18|2674.18|2674.18|2674.18|2674.18|2674.18|2674.18|0
1656681230000|2022-07-01 13:13:50|2674.3|2674.3|2674.3|2674.3|2674.3|2674.3|2674.3|2674.3|0
1656681280000|2022-07-01 13:14:40|2674.37|2674.37|2675.15|2675.15|2675.15|2675.15|2674.37|2674.37|0
1656681290000|2022-07-01 13:14:50|2675.29|2675.29|2676.03|2676.03|2676.03|2676.03|2675.29|2675.29|0
1656681300000|2022-07-01 13:15:00|2675.86|2675.86|2677.66|2677.66|2677.66|2677.66|2675.86|2675.86|0
1656681320000|2022-07-01 13:15:20|2677.41|2677.41|2677.41|2677.41|2677.41|2677.41|2677.41|2677.41|0
1656681330000|2022-07-01 13:15:30|2677.58|2677.58|2677.58|2677.58|2677.58|2677.58|2677.58|2677.58|0
1656681340000|2022-07-01 13:15:40|2677.39|2677.39|2677.39|2677.39|2677.39|2677.39|2677.39|2677.39|0
1656681380000|2022-07-01 13:16:20|2677.51|2677.51|2677.76|2677.76|2677.76|2677.76|2677.51|2677.51|0
1656681400000|2022-07-01 13:16:40|2677.71|2677.71|2677.67|2677.67|2677.71|2677.71|2677.67|2677.67|0
1656681410000|2022-07-01 13:16:50|2677.83|2677.83|2677.83|2677.83|2677.83|2677.83|2677.83|2677.83|0
1656681430000|2022-07-01 13:17:10|2677.74|2677.74|2677.74|2677.74|2677.74|2677.74|2677.74|2677.74|0
1656681450000|2022-07-01 13:17:30|2677.64|2677.64|2677.68|2677.68|2677.68|2677.68|2677.64|2677.64|0
1656681460000|2022-07-01 13:17:40|2677.43|2677.43|2677.3|2677.3|2677.43|2677.43|2677.3|2677.3|0
1656681480000|2022-07-01 13:18:00|2677.9|2677.9|2677.99|2677.99|2677.99|2677.99|2677.9|2677.9|0
1656681490000|2022-07-01 13:18:10|2678.12|2678.12|2678.4|2678.4|2678.4|2678.4|2678.02|2678.02|0
1656681500000|2022-07-01 13:18:20|2678.45|2678.45|2678.46|2678.46|2678.55|2678.55|2678.35|2678.35|0
1656681510000|2022-07-01 13:18:30|2678.67|2678.67|2678.75|2678.75|2678.75|2678.75|2678.67|2678.67|0
1656681520000|2022-07-01 13:18:40|2678.82|2678.82|2678.82|2678.82|2678.82|2678.82|2678.82|2678.82|0
1656681530000|2022-07-01 13:18:50|2678.95|2678.95|2679.45|2679.45|2679.45|2679.45|2678.82|2678.82|0
1656681540000|2022-07-01 13:19:00|2679.54|2679.54|2679.52|2679.52|2679.64|2679.64|2679.45|2679.45|0
1656681550000|2022-07-01 13:19:10|2679.41|2679.41|2679.41|2679.41|2679.41|2679.41|2679.41|2679.41|0
1656681560000|2022-07-01 13:19:20|2679.34|2679.34|2679.11|2679.11|2679.34|2679.34|2679.11|2679.11|0
1656681570000|2022-07-01 13:19:30|2678.86|2678.86|2678.86|2678.86|2678.86|2678.86|2678.86|2678.86|0
1656681580000|2022-07-01 13:19:40|2678.85|2678.85|2678.66|2678.66|2678.85|2678.85|2678.41|2678.41|0
1656681590000|2022-07-01 13:19:50|2678.56|2678.56|2678.47|2678.47|2678.56|2678.56|2678.47|2678.47|0
1656681600000|2022-07-01 13:20:00|2678.57|2678.57|2678.74|2678.74|2678.74|2678.74|2678.54|2678.54|0
1656681610000|2022-07-01 13:20:10|2678.64|2678.64|2678.62|2678.62|2678.72|2678.72|2678.52|2678.52|0
1656681640000|2022-07-01 13:20:40|2678.43|2678.43|2678.43|2678.43|2678.43|2678.43|2678.43|2678.43|0
1656681660000|2022-07-01 13:21:00|2678.31|2678.31|2678.59|2678.59|2678.59|2678.59|2678.31|2678.31|0
1656681670000|2022-07-01 13:21:10|2678.66|2678.66|2679.02|2679.02|2679.02|2679.02|2678.66|2678.66|0
1656681680000|2022-07-01 13:21:20|2678.69|2678.69|2678.62|2678.62|2678.69|2678.69|2678.62|2678.62|0
1656681710000|2022-07-01 13:21:50|2678.82|2678.82|2678.82|2678.82|2678.82|2678.82|2678.82|2678.82|0
1656681730000|2022-07-01 13:22:10|2678.97|2678.97|2678.97|2678.97|2678.97|2678.97|2678.97|2678.97|0
1656681770000|2022-07-01 13:22:50|2678.72|2678.72|2678.72|2678.72|2678.72|2678.72|2678.72|2678.72|0
1656681780000|2022-07-01 13:23:00|2678.62|2678.62|2678.62|2678.62|2678.62|2678.62|2678.62|2678.62|0
1656681800000|2022-07-01 13:23:20|2678.54|2678.54|2678.43|2678.43|2678.54|2678.54|2678.43|2678.43|0
1656681810000|2022-07-01 13:23:30|2678.48|2678.48|2678.41|2678.41|2678.48|2678.48|2678.41|2678.41|0
1656681840000|2022-07-01 13:24:00|2678.37|2678.37|2678.23|2678.23|2678.37|2678.37|2678.14|2678.14|0
1656681860000|2022-07-01 13:24:20|2677.98|2677.98|2677.98|2677.98|2677.98|2677.98|2677.98|2677.98|0
1656681870000|2022-07-01 13:24:30|2678.11|2678.11|2677.86|2677.86|2678.11|2678.11|2677.86|2677.86|0
1656681890000|2022-07-01 13:24:50|2677.82|2677.82|2677.82|2677.82|2677.82|2677.82|2677.82|2677.82|0
1656681900000|2022-07-01 13:25:00|2677.5|2677.5|2677.5|2677.5|2677.5|2677.5|2677.5|2677.5|0
1656681910000|2022-07-01 13:25:10|2677.4|2677.4|2677.4|2677.4|2677.4|2677.4|2677.4|2677.4|0
1656681920000|2022-07-01 13:25:20|2677.19|2677.19|2676.65|2676.65|2677.19|2677.19|2676.65|2676.65|0
1656681930000|2022-07-01 13:25:30|2676.56|2676.56|2676.56|2676.56|2676.56|2676.56|2676.56|2676.56|0
1656681940000|2022-07-01 13:25:40|2676.66|2676.66|2676.66|2676.66|2676.66|2676.66|2676.66|2676.66|0
1656681950000|2022-07-01 13:25:50|2676.58|2676.58|2676.27|2676.27|2676.58|2676.58|2676.27|2676.27|0
1656681960000|2022-07-01 13:26:00|2676.1|2676.1|2675.78|2675.78|2676.1|2676.1|2675.73|2675.73|0
1656681970000|2022-07-01 13:26:10|2675.9|2675.9|2675.9|2675.9|2675.9|2675.9|2675.9|2675.9|0
1656681990000|2022-07-01 13:26:30|2675.75|2675.75|2675.75|2675.75|2675.75|2675.75|2675.75|2675.75|0
1656682000000|2022-07-01 13:26:40|2675.5|2675.5|2675.5|2675.5|2675.5|2675.5|2675.5|2675.5|0
1656682010000|2022-07-01 13:26:50|2675.38|2675.38|2675.38|2675.38|2675.38|2675.38|2675.38|2675.38|0
1656682020000|2022-07-01 13:27:00|2675.43|2675.43|2675.43|2675.43|2675.43|2675.43|2675.43|2675.43|0
1656682030000|2022-07-01 13:27:10|2675.34|2675.34|2675.34|2675.34|2675.34|2675.34|2675.34|2675.34|0
1656682040000|2022-07-01 13:27:20|2675.23|2675.23|2675.23|2675.23|2675.23|2675.23|2675.23|2675.23|0
1656682060000|2022-07-01 13:27:40|2675.21|2675.21|2675.21|2675.21|2675.21|2675.21|2675.21|2675.21|0
1656682070000|2022-07-01 13:27:50|2675.14|2675.14|2675.22|2675.22|2675.22|2675.22|2675.14|2675.14|0
1656682080000|2022-07-01 13:28:00|2675.11|2675.11|2675.11|2675.11|2675.11|2675.11|2675.11|2675.11|0
1656682090000|2022-07-01 13:28:10|2674.79|2674.79|2674.79|2674.79|2674.79|2674.79|2674.79|2674.79|0
1656682130000|2022-07-01 13:28:50|2674.91|2674.91|2674.91|2674.91|2674.91|2674.91|2674.91|2674.91|0
1656682140000|2022-07-01 13:29:00|2675.01|2675.01|2675.01|2675.01|2675.01|2675.01|2675.01|2675.01|0
1656682150000|2022-07-01 13:29:10|2675.26|2675.26|2675.26|2675.26|2675.26|2675.26|2675.26|2675.26|0
1656682160000|2022-07-01 13:29:20|2675.14|2675.14|2675.21|2675.21|2675.21|2675.21|2675.14|2675.14|0
1656682170000|2022-07-01 13:29:30|2675.31|2675.31|2675.16|2675.16|2675.31|2675.31|2675.06|2675.06|0
1656682190000|2022-07-01 13:29:50|2675.41|2675.41|2675.8|2675.8|2675.8|2675.8|2675.41|2675.41|0
1656682200000|2022-07-01 13:30:00|2676.17|2676.17|2676.13|2676.13|2676.72|2676.72|2676.13|2676.13|0
1656682210000|2022-07-01 13:30:10|2676.25|2676.25|2677.51|2677.51|2677.66|2677.66|2676.25|2676.25|0
1656682220000|2022-07-01 13:30:20|2677.42|2677.42|2677.28|2677.28|2677.42|2677.42|2677.12|2677.12|0
1656682230000|2022-07-01 13:30:30|2677.38|2677.38|2677.38|2677.38|2677.38|2677.38|2677.38|2677.38|0
1656682240000|2022-07-01 13:30:40|2677.5|2677.5|2677.5|2677.5|2677.5|2677.5|2677.5|2677.5|0
1656682250000|2022-07-01 13:30:50|2677.46|2677.46|2678.24|2678.24|2678.24|2678.24|2677.46|2677.46|0
1656682260000|2022-07-01 13:31:00|2678.37|2678.37|2679.54|2679.54|2679.54|2679.54|2678.37|2678.37|0
1656682270000|2022-07-01 13:31:10|2679.16|2679.16|2680|2680|2680|2680|2679.16|2679.16|0
1656682280000|2022-07-01 13:31:20|2679.88|2679.88|2679.88|2679.88|2679.88|2679.88|2679.88|2679.88|0
1656682290000|2022-07-01 13:31:30|2679.78|2679.78|2680.65|2680.65|2680.65|2680.65|2679.78|2679.78|0
1656682300000|2022-07-01 13:31:40|2680.74|2680.74|2680.72|2680.72|2680.74|2680.74|2680.55|2680.55|0
1656682310000|2022-07-01 13:31:50|2680.62|2680.62|2680.31|2680.31|2680.62|2680.62|2680.31|2680.31|0
1656682320000|2022-07-01 13:32:00|2680.08|2680.08|2679.54|2679.54|2680.08|2680.08|2679.54|2679.54|0
1656682330000|2022-07-01 13:32:10|2679.04|2679.04|2678.42|2678.42|2679.04|2679.04|2678.3|2678.3|0
1656682340000|2022-07-01 13:32:20|2678.36|2678.36|2678.61|2678.61|2678.61|2678.61|2678.36|2678.36|0
1656682350000|2022-07-01 13:32:30|2678.65|2678.65|2678.73|2678.73|2678.73|2678.73|2678.65|2678.65|0
1656682360000|2022-07-01 13:32:40|2678.82|2678.82|2678.82|2678.82|2678.82|2678.82|2678.82|2678.82|0
1656682370000|2022-07-01 13:32:50|2679.06|2679.06|2679.03|2679.03|2679.06|2679.06|2678.96|2678.96|0
1656682380000|2022-07-01 13:33:00|2679.06|2679.06|2679.19|2679.19|2679.28|2679.28|2678.96|2678.96|0
1656682390000|2022-07-01 13:33:10|2679.07|2679.07|2678.94|2678.94|2679.07|2679.07|2678.94|2678.94|0
1656682400000|2022-07-01 13:33:20|2679.07|2679.07|2679.07|2679.07|2679.07|2679.07|2679.07|2679.07|0
1656682430000|2022-07-01 13:33:50|2678.82|2678.82|2678.47|2678.47|2678.82|2678.82|2678.47|2678.47|0
1656682440000|2022-07-01 13:34:00|2678.57|2678.57|2677.09|2677.09|2678.64|2678.64|2677.09|2677.09|0
1656682450000|2022-07-01 13:34:10|2677|2677|2676.29|2676.29|2677|2677|2676.29|2676.29|0
1656682460000|2022-07-01 13:34:20|2676.42|2676.42|2676.42|2676.42|2676.42|2676.42|2676.42|2676.42|0
1656682470000|2022-07-01 13:34:30|2676.35|2676.35|2676.35|2676.35|2676.35|2676.35|2676.35|2676.35|0
1656682480000|2022-07-01 13:34:40|2676.1|2676.1|2675.59|2675.59|2676.2|2676.2|2675.59|2675.59|0
1656682500000|2022-07-01 13:35:00|2675.63|2675.63|2675.45|2675.45|2675.63|2675.63|2675.45|2675.45|0
1656682510000|2022-07-01 13:35:10|2675.38|2675.38|2675.38|2675.38|2675.38|2675.38|2675.38|2675.38|0
1656682520000|2022-07-01 13:35:20|2675.33|2675.33|2674.95|2674.95|2675.33|2675.33|2674.95|2674.95|0
1656682530000|2022-07-01 13:35:30|2675.02|2675.02|2674.69|2674.69|2675.02|2675.02|2674.69|2674.69|0
1656682540000|2022-07-01 13:35:40|2674.47|2674.47|2674.08|2674.08|2674.47|2674.47|2674.08|2674.08|0
1656682550000|2022-07-01 13:35:50|2674.27|2674.27|2674.15|2674.15|2674.27|2674.27|2674.15|2674.15|0
1656682560000|2022-07-01 13:36:00|2674.02|2674.02|2674|2674|2674.15|2674.15|2673.96|2673.96|0
1656682570000|2022-07-01 13:36:10|2674.38|2674.38|2674.58|2674.58|2674.7|2674.7|2674.38|2674.38|0
1656682580000|2022-07-01 13:36:20|2674.64|2674.64|2674.95|2674.95|2674.95|2674.95|2674.54|2674.54|0
1656682590000|2022-07-01 13:36:30|2675.04|2675.04|2674.87|2674.87|2675.04|2675.04|2674.86|2674.86|0
1656682600000|2022-07-01 13:36:40|2674.95|2674.95|2675.17|2675.17|2675.17|2675.17|2674.95|2674.95|0
1656682610000|2022-07-01 13:36:50|2675.03|2675.03|2674.7|2674.7|2675.03|2675.03|2674.45|2674.45|0
1656682620000|2022-07-01 13:37:00|2674.75|2674.75|2675.66|2675.66|2675.66|2675.66|2674.7|2674.7|0
1656682630000|2022-07-01 13:37:10|2675.53|2675.53|2676|2676|2676|2676|2675.53|2675.53|0
1656682640000|2022-07-01 13:37:20|2676.38|2676.38|2676.38|2676.38|2676.38|2676.38|2676.38|2676.38|0
1656682650000|2022-07-01 13:37:30|2676.46|2676.46|2676.46|2676.46|2676.46|2676.46|2676.46|2676.46|0
1656682680000|2022-07-01 13:38:00|2676.33|2676.33|2676.33|2676.33|2676.33|2676.33|2676.33|2676.33|0
1656682690000|2022-07-01 13:38:10|2676.21|2676.21|2675.71|2675.71|2676.21|2676.21|2675.71|2675.71|0
1656682700000|2022-07-01 13:38:20|2675.64|2675.64|2675.57|2675.57|2675.64|2675.64|2675.57|2675.57|0
1656682710000|2022-07-01 13:38:30|2675.48|2675.48|2675.43|2675.43|2675.48|2675.48|2675.43|2675.43|0
1656682730000|2022-07-01 13:38:50|2675.56|2675.56|2675.68|2675.68|2675.68|2675.68|2675.56|2675.56|0
1656682740000|2022-07-01 13:39:00|2675.56|2675.56|2675.43|2675.43|2675.56|2675.56|2675.43|2675.43|0
1656682750000|2022-07-01 13:39:10|2675.56|2675.56|2675.56|2675.56|2675.56|2675.56|2675.56|2675.56|0
1656682770000|2022-07-01 13:39:30|2675.61|2675.61|2675.61|2675.61|2675.61|2675.61|2675.61|2675.61|0
1656682780000|2022-07-01 13:39:40|2675.72|2675.72|2675.66|2675.66|2675.72|2675.72|2675.66|2675.66|0
1656682790000|2022-07-01 13:39:50|2675.62|2675.62|2675.62|2675.62|2675.62|2675.62|2675.62|2675.62|0
1656682800000|2022-07-01 13:40:00|2675.66|2675.66|2675.98|2675.98|2675.98|2675.98|2675.64|2675.64|0
1656682810000|2022-07-01 13:40:10|2676.11|2676.11|2676.8|2676.8|2676.8|2676.8|2676.11|2676.11|0
1656682820000|2022-07-01 13:40:20|2676.95|2676.95|2677.94|2677.94|2678.23|2678.23|2676.95|2676.95|0
1656682830000|2022-07-01 13:40:30|2677.89|2677.89|2677.95|2677.95|2677.95|2677.95|2677.89|2677.89|0
1656682840000|2022-07-01 13:40:40|2678.01|2678.01|2677.74|2677.74|2678.01|2678.01|2677.74|2677.74|0
1656682850000|2022-07-01 13:40:50|2677.81|2677.81|2677.98|2677.98|2677.98|2677.98|2677.81|2677.81|0
1656682860000|2022-07-01 13:41:00|2678.05|2678.05|2678.57|2678.57|2678.62|2678.62|2678.05|2678.05|0
1656682870000|2022-07-01 13:41:10|2678.82|2678.82|2679.04|2679.04|2679.04|2679.04|2678.82|2678.82|0
1656682880000|2022-07-01 13:41:20|2679.29|2679.29|2680.51|2680.51|2680.51|2680.51|2679.29|2679.29|0
1656682890000|2022-07-01 13:41:30|2680.57|2680.57|2681.04|2681.04|2681.04|2681.04|2680.57|2680.57|0
1656682900000|2022-07-01 13:41:40|2681.14|2681.14|2681.37|2681.37|2681.55|2681.55|2681.14|2681.14|0
1656682910000|2022-07-01 13:41:50|2681.48|2681.48|2681.48|2681.48|2681.48|2681.48|2681.48|2681.48|0
1656682920000|2022-07-01 13:42:00|2681.53|2681.53|2682.56|2682.56|2682.56|2682.56|2681.53|2681.53|0
1656682930000|2022-07-01 13:42:10|2682.71|2682.71|2683.16|2683.16|2683.16|2683.16|2682.71|2682.71|0
1656682940000|2022-07-01 13:42:20|2683.35|2683.35|2683.49|2683.49|2683.81|2683.81|2683.33|2683.33|0
1656682950000|2022-07-01 13:42:30|2683.36|2683.36|2683.36|2683.36|2683.36|2683.36|2683.36|2683.36|0
1656682960000|2022-07-01 13:42:40|2683.32|2683.32|2683.11|2683.11|2683.32|2683.32|2683.11|2683.11|0
1656682970000|2022-07-01 13:42:50|2683.24|2683.24|2682.84|2682.84|2683.24|2683.24|2682.84|2682.84|0
1656682980000|2022-07-01 13:43:00|2682.74|2682.74|2682.95|2682.95|2682.95|2682.95|2682.74|2682.74|0
1656682990000|2022-07-01 13:43:10|2683.04|2683.04|2683.29|2683.29|2683.29|2683.29|2683.04|2683.04|0
1656683010000|2022-07-01 13:43:30|2683.39|2683.39|2683.39|2683.39|2683.39|2683.39|2683.39|2683.39|0
1656683030000|2022-07-01 13:43:50|2683.53|2683.53|2684.16|2684.16|2684.16|2684.16|2683.53|2683.53|0
1656683040000|2022-07-01 13:44:00|2684.24|2684.24|2684.69|2684.69|2684.69|2684.69|2684.24|2684.24|0
1656683050000|2022-07-01 13:44:10|2684.37|2684.37|2684.52|2684.52|2684.52|2684.52|2684.37|2684.37|0
1656683090000|2022-07-01 13:44:50|2684.43|2684.43|2684.43|2684.43|2684.43|2684.43|2684.43|2684.43|0
1656683100000|2022-07-01 13:45:00|2684.37|2684.37|2684.57|2684.57|2684.57|2684.57|2684.37|2684.37|0
1656683110000|2022-07-01 13:45:10|2684.82|2684.82|2684.94|2684.94|2684.94|2684.94|2684.82|2684.82|0
1656683120000|2022-07-01 13:45:20|2684.99|2684.99|2685.75|2685.75|2685.75|2685.75|2684.99|2684.99|0
1656683130000|2022-07-01 13:45:30|2685.5|2685.5|2685.7|2685.7|2685.7|2685.7|2685.5|2685.5|0
1656683140000|2022-07-01 13:45:40|2685.71|2685.71|2685.99|2685.99|2685.99|2685.99|2685.71|2685.71|0
1656683150000|2022-07-01 13:45:50|2686.19|2686.19|2686.19|2686.19|2686.19|2686.19|2686.19|2686.19|0
1656683160000|2022-07-01 13:46:00|2686.28|2686.28|2688.44|2688.44|2688.44|2688.44|2686.28|2686.28|0
1656683170000|2022-07-01 13:46:10|2688.73|2688.73|2688.82|2688.82|2688.95|2688.95|2688.73|2688.73|0
1656683180000|2022-07-01 13:46:20|2688.98|2688.98|2689.84|2689.84|2689.84|2689.84|2688.98|2688.98|0
1656683200000|2022-07-01 13:46:40|2689.91|2689.91|2689.91|2689.91|2689.91|2689.91|2689.91|2689.91|0
1656683210000|2022-07-01 13:46:50|2690.02|2690.02|2690.19|2690.19|2690.19|2690.19|2689.92|2689.92|0
1656683220000|2022-07-01 13:47:00|2690.97|2690.97|2691.12|2691.12|2691.12|2691.12|2690.97|2690.97|0
1656683230000|2022-07-01 13:47:10|2691.51|2691.51|2690.99|2690.99|2691.51|2691.51|2690.99|2690.99|0
1656683240000|2022-07-01 13:47:20|2691.12|2691.12|2691.19|2691.19|2691.19|2691.19|2691.12|2691.12|0
1656683250000|2022-07-01 13:47:30|2691.1|2691.1|2690.74|2690.74|2691.1|2691.1|2690.61|2690.61|0
1656683270000|2022-07-01 13:47:50|2690.89|2690.89|2690.89|2690.89|2690.89|2690.89|2690.89|2690.89|0
1656683280000|2022-07-01 13:48:00|2690.83|2690.83|2691.15|2691.15|2691.15|2691.15|2690.83|2690.83|0
1656683290000|2022-07-01 13:48:10|2691.65|2691.65|2691.49|2691.49|2691.65|2691.65|2691.31|2691.31|0
1656683310000|2022-07-01 13:48:30|2691.35|2691.35|2691.16|2691.16|2691.35|2691.35|2691.16|2691.16|0
1656683320000|2022-07-01 13:48:40|2691.23|2691.23|2691.68|2691.68|2691.68|2691.68|2691.23|2691.23|0
1656683330000|2022-07-01 13:48:50|2691.73|2691.73|2691.64|2691.64|2691.73|2691.73|2691.59|2691.59|0
1656683340000|2022-07-01 13:49:00|2691.66|2691.66|2691.66|2691.66|2691.66|2691.66|2691.66|2691.66|0
1656683350000|2022-07-01 13:49:10|2691.79|2691.79|2691.93|2691.93|2691.93|2691.93|2691.79|2691.79|0
1656683360000|2022-07-01 13:49:20|2691.83|2691.83|2692.31|2692.31|2692.44|2692.44|2691.71|2691.71|0
1656683370000|2022-07-01 13:49:30|2692.52|2692.52|2691.89|2691.89|2692.52|2692.52|2691.89|2691.89|0
1656683380000|2022-07-01 13:49:40|2691.64|2691.64|2691.96|2691.96|2691.96|2691.96|2691.64|2691.64|0
1656683400000|2022-07-01 13:50:00|2691.87|2691.87|2693.03|2693.03|2693.03|2693.03|2691.87|2691.87|0
1656683410000|2022-07-01 13:50:10|2693.05|2693.05|2693.05|2693.05|2693.05|2693.05|2693.05|2693.05|0
1656683420000|2022-07-01 13:50:20|2693.29|2693.29|2693.52|2693.52|2693.52|2693.52|2693.29|2693.29|0
1656683430000|2022-07-01 13:50:30|2693.77|2693.77|2693.89|2693.89|2693.89|2693.89|2693.77|2693.77|0
1656683440000|2022-07-01 13:50:40|2693.64|2693.64|2693.77|2693.77|2693.77|2693.77|2693.64|2693.64|0
1656683450000|2022-07-01 13:50:50|2693.64|2693.64|2693.64|2693.64|2693.64|2693.64|2693.64|2693.64|0
1656683460000|2022-07-01 13:51:00|2693.81|2693.81|2693.57|2693.57|2693.82|2693.82|2693.57|2693.57|0
1656683490000|2022-07-01 13:51:30|2693.69|2693.69|2694.07|2694.07|2694.07|2694.07|2693.69|2693.69|0
1656683500000|2022-07-01 13:51:40|2694.17|2694.17|2694.17|2694.17|2694.17|2694.17|2694.17|2694.17|0
1656683510000|2022-07-01 13:51:50|2694.29|2694.29|2695.39|2695.39|2695.61|2695.61|2694.17|2694.17|0
1656683520000|2022-07-01 13:52:00|2695.46|2695.46|2697.18|2697.18|2697.18|2697.18|2695.46|2695.46|0
1656683530000|2022-07-01 13:52:10|2697.03|2697.03|2697.03|2697.03|2697.03|2697.03|2697.03|2697.03|0
1656683550000|2022-07-01 13:52:30|2697.24|2697.24|2697.62|2697.62|2697.62|2697.62|2697.24|2697.24|0
1656683560000|2022-07-01 13:52:40|2697.71|2697.71|2697.71|2697.71|2697.71|2697.71|2697.71|2697.71|0
1656683580000|2022-07-01 13:53:00|2697.84|2697.84|2697.84|2697.84|2697.84|2697.84|2697.84|2697.84|0
1656683590000|2022-07-01 13:53:10|2698.09|2698.09|2697.64|2697.64|2698.09|2698.09|2697.64|2697.64|0
1656683600000|2022-07-01 13:53:20|2697.6|2697.6|2696.92|2696.92|2697.6|2697.6|2696.92|2696.92|0
1656683620000|2022-07-01 13:53:40|2696.67|2696.67|2695.69|2695.69|2696.67|2696.67|2695.69|2695.69|0
1656683630000|2022-07-01 13:53:50|2695.6|2695.6|2695.6|2695.6|2695.6|2695.6|2695.6|2695.6|0
1656683640000|2022-07-01 13:54:00|2695.5|2695.5|2695.57|2695.57|2695.57|2695.57|2695.37|2695.37|0
1656683650000|2022-07-01 13:54:10|2695.47|2695.47|2695.43|2695.43|2695.52|2695.52|2695.43|2695.43|0
1656683670000|2022-07-01 13:54:30|2695.47|2695.47|2695.5|2695.5|2695.54|2695.54|2695.47|2695.47|0
1656683680000|2022-07-01 13:54:40|2695.25|2695.25|2695.2|2695.2|2695.43|2695.43|2695.2|2695.2|0
1656683690000|2022-07-01 13:54:50|2695.17|2695.17|2694.76|2694.76|2695.17|2695.17|2694.71|2694.71|0
1656683700000|2022-07-01 13:55:00|2694.35|2694.35|2693.91|2693.91|2694.35|2694.35|2693.91|2693.91|0
1656683710000|2022-07-01 13:55:10|2694.02|2694.02|2694.08|2694.08|2694.08|2694.08|2693.9|2693.9|0
1656683720000|2022-07-01 13:55:20|2693.82|2693.82|2693.82|2693.82|2693.82|2693.82|2693.82|2693.82|0
1656683730000|2022-07-01 13:55:30|2693.69|2693.69|2693.63|2693.63|2693.69|2693.69|2693.45|2693.45|0
1656683740000|2022-07-01 13:55:40|2693.5|2693.5|2693.38|2693.38|2693.75|2693.75|2693.38|2693.38|0
1656683750000|2022-07-01 13:55:50|2693.25|2693.25|2692.94|2692.94|2693.25|2693.25|2692.94|2692.94|0
1656683760000|2022-07-01 13:56:00|2692.84|2692.84|2692.58|2692.58|2692.84|2692.84|2692.58|2692.58|0
1656683770000|2022-07-01 13:56:10|2692.46|2692.46|2692.44|2692.44|2692.58|2692.58|2692.44|2692.44|0
1656683780000|2022-07-01 13:56:20|2692.39|2692.39|2692.31|2692.31|2692.39|2692.39|2692.31|2692.31|0
1656683790000|2022-07-01 13:56:30|2692.44|2692.44|2692.14|2692.14|2692.51|2692.51|2692.14|2692.14|0
1656683810000|2022-07-01 13:56:50|2692.04|2692.04|2692.02|2692.02|2692.04|2692.04|2692.02|2692.02|0
1656683820000|2022-07-01 13:57:00|2692.14|2692.14|2692.01|2692.01|2692.14|2692.14|2691.98|2691.98|0
1656683830000|2022-07-01 13:57:10|2692.26|2692.26|2692.35|2692.35|2692.35|2692.35|2692.01|2692.01|0
1656683840000|2022-07-01 13:57:20|2692.43|2692.43|2694.48|2694.48|2694.48|2694.48|2692.35|2692.35|0
1656683850000|2022-07-01 13:57:30|2694.41|2694.41|2693.76|2693.76|2694.41|2694.41|2693.76|2693.76|0
1656683860000|2022-07-01 13:57:40|2693.88|2693.88|2694.13|2694.13|2694.13|2694.13|2693.88|2693.88|0
1656683880000|2022-07-01 13:58:00|2694.26|2694.26|2694.35|2694.35|2694.35|2694.35|2694.18|2694.18|0
1656683890000|2022-07-01 13:58:10|2694.25|2694.25|2694.16|2694.16|2694.25|2694.25|2694.16|2694.16|0
1656683900000|2022-07-01 13:58:20|2694.11|2694.11|2694.11|2694.11|2694.11|2694.11|2694.11|2694.11|0
1656683910000|2022-07-01 13:58:30|2694.07|2694.07|2693.59|2693.59|2694.07|2694.07|2693.59|2693.59|0
1656683920000|2022-07-01 13:58:40|2693.42|2693.42|2693.07|2693.07|2693.42|2693.42|2693.07|2693.07|0
1656683930000|2022-07-01 13:58:50|2693.2|2693.2|2692.82|2692.82|2693.2|2693.2|2692.82|2692.82|0
1656683940000|2022-07-01 13:59:00|2692.72|2692.72|2692.47|2692.47|2692.72|2692.72|2692.47|2692.47|0
1656683950000|2022-07-01 13:59:10|2692.1|2692.1|2692.06|2692.06|2692.15|2692.15|2692.03|2692.03|0
1656683960000|2022-07-01 13:59:20|2692.11|2692.11|2692.29|2692.29|2692.29|2692.29|2691.94|2691.94|0
1656683970000|2022-07-01 13:59:30|2692.06|2692.06|2692.14|2692.14|2692.19|2692.19|2692.06|2692.06|0
1656683980000|2022-07-01 13:59:40|2692.02|2692.02|2691.99|2691.99|2692.06|2692.06|2691.89|2691.89|0
1656683990000|2022-07-01 13:59:50|2691.84|2691.84|2691.2|2691.2|2691.84|2691.84|2691.19|2691.19|0
1656684000000|2022-07-01 14:00:00|2691.29|2691.29|2693.75|2693.75|2693.75|2693.75|2691.29|2691.29|0
1656684010000|2022-07-01 14:00:10|2693.77|2693.77|2693.35|2693.35|2693.77|2693.77|2693.27|2693.27|0
1656684020000|2022-07-01 14:00:20|2693.4|2693.4|2693.77|2693.77|2693.82|2693.82|2693.4|2693.4|0
1656684030000|2022-07-01 14:00:30|2693.39|2693.39|2693.72|2693.72|2693.72|2693.72|2693.25|2693.25|0
1656684050000|2022-07-01 14:00:50|2693.81|2693.81|2693.81|2693.81|2693.81|2693.81|2693.81|2693.81|0
1656684060000|2022-07-01 14:01:00|2693.93|2693.93|2693.89|2693.89|2693.93|2693.93|2693.68|2693.68|0
1656684070000|2022-07-01 14:01:10|2693.79|2693.79|2693.79|2693.79|2693.79|2693.79|2693.79|2693.79|0
1656684090000|2022-07-01 14:01:30|2693.66|2693.66|2693.79|2693.79|2693.79|2693.79|2693.66|2693.66|0
1656684100000|2022-07-01 14:01:40|2693.47|2693.47|2693.47|2693.47|2693.47|2693.47|2693.47|2693.47|0
1656684110000|2022-07-01 14:01:50|2693.55|2693.55|2693.54|2693.54|2693.59|2693.59|2693.47|2693.47|0
1656684120000|2022-07-01 14:02:00|2693.7|2693.7|2694.71|2694.71|2694.71|2694.71|2693.7|2693.7|0
1656684130000|2022-07-01 14:02:10|2694.49|2694.49|2694.35|2694.35|2694.6|2694.6|2694.22|2694.22|0
1656684140000|2022-07-01 14:02:20|2694.6|2694.6|2694.6|2694.6|2694.6|2694.6|2694.35|2694.35|0
1656684150000|2022-07-01 14:02:30|2694.22|2694.22|2694.25|2694.25|2694.35|2694.35|2694.1|2694.1|0
1656684160000|2022-07-01 14:02:40|2694.13|2694.13|2694.1|2694.1|2694.17|2694.17|2694.05|2694.05|0
1656684170000|2022-07-01 14:02:50|2694.22|2694.22|2694.35|2694.35|2694.6|2694.6|2694.22|2694.22|0
1656684180000|2022-07-01 14:03:00|2694.42|2694.42|2694.84|2694.84|2694.92|2694.92|2694.32|2694.32|0
1656684190000|2022-07-01 14:03:10|2694.97|2694.97|2694.97|2694.97|2694.97|2694.97|2694.97|2694.97|0
1656684200000|2022-07-01 14:03:20|2695.06|2695.06|2694.97|2694.97|2695.06|2695.06|2694.97|2694.97|0
1656684210000|2022-07-01 14:03:30|2694.59|2694.59|2694.59|2694.59|2694.59|2694.59|2694.59|2694.59|0
1656684220000|2022-07-01 14:03:40|2694.47|2694.47|2693.92|2693.92|2694.47|2694.47|2693.92|2693.92|0
1656684230000|2022-07-01 14:03:50|2693.67|2693.67|2693.56|2693.56|2693.67|2693.67|2693.56|2693.56|0
1656684240000|2022-07-01 14:04:00|2693.94|2693.94|2693.83|2693.83|2694.1|2694.1|2693.71|2693.71|0
1656684250000|2022-07-01 14:04:10|2693.88|2693.88|2693.02|2693.02|2693.96|2693.96|2693.02|2693.02|0
1656684260000|2022-07-01 14:04:20|2692.26|2692.26|2692.03|2692.03|2692.34|2692.34|2692.03|2692.03|0
1656684270000|2022-07-01 14:04:30|2691.96|2691.96|2691.88|2691.88|2691.96|2691.96|2691.83|2691.83|0
1656684280000|2022-07-01 14:04:40|2691.83|2691.83|2691.32|2691.32|2691.83|2691.83|2691.32|2691.32|0
1656684290000|2022-07-01 14:04:50|2691.21|2691.21|2690.82|2690.82|2691.21|2691.21|2690.78|2690.78|0
1656684300000|2022-07-01 14:05:00|2690.61|2690.61|2690.22|2690.22|2690.61|2690.61|2690.22|2690.22|0
1656684310000|2022-07-01 14:05:10|2690.35|2690.35|2690.27|2690.27|2690.35|2690.35|2690.27|2690.27|0
1656684320000|2022-07-01 14:05:20|2690.32|2690.32|2690.66|2690.66|2690.66|2690.66|2690.32|2690.32|0
1656684330000|2022-07-01 14:05:30|2690.7|2690.7|2690.7|2690.7|2690.7|2690.7|2690.7|2690.7|0
1656684340000|2022-07-01 14:05:40|2690.62|2690.62|2690.66|2690.66|2690.7|2690.7|2690.62|2690.62|0
1656684350000|2022-07-01 14:05:50|2690.71|2690.71|2691.21|2691.21|2691.21|2691.21|2690.71|2690.71|0
1656684360000|2022-07-01 14:06:00|2691.31|2691.31|2691.34|2691.34|2691.34|2691.34|2691.18|2691.18|0
1656684370000|2022-07-01 14:06:10|2691.09|2691.09|2690.88|2690.88|2691.09|2691.09|2690.88|2690.88|0
1656684380000|2022-07-01 14:06:20|2690.81|2690.81|2690.41|2690.41|2690.81|2690.81|2690.41|2690.41|0
1656684390000|2022-07-01 14:06:30|2690.36|2690.36|2690.39|2690.39|2690.49|2690.49|2690.36|2690.36|0
1656684410000|2022-07-01 14:06:50|2690.49|2690.49|2690.49|2690.49|2690.49|2690.49|2690.49|2690.49|0
1656684420000|2022-07-01 14:07:00|2690.56|2690.56|2690.56|2690.56|2690.56|2690.56|2690.56|2690.56|0
1656684430000|2022-07-01 14:07:10|2690.49|2690.49|2690.74|2690.74|2690.74|2690.74|2690.49|2690.49|0
1656684440000|2022-07-01 14:07:20|2690.83|2690.83|2690.63|2690.63|2690.85|2690.85|2690.63|2690.63|0
1656684470000|2022-07-01 14:07:50|2690.83|2690.83|2690.63|2690.63|2691|2691|2690.63|2690.63|0
1656684480000|2022-07-01 14:08:00|2690.68|2690.68|2691.96|2691.96|2691.96|2691.96|2690.68|2690.68|0
1656684490000|2022-07-01 14:08:10|2692.21|2692.21|2692.21|2692.21|2692.21|2692.21|2692.21|2692.21|0
1656684500000|2022-07-01 14:08:20|2692.09|2692.09|2692.05|2692.05|2692.09|2692.09|2692.05|2692.05|0
1656684510000|2022-07-01 14:08:30|2692.01|2692.01|2692.01|2692.01|2692.01|2692.01|2692.01|2692.01|0
1656684520000|2022-07-01 14:08:40|2692.11|2692.11|2692.11|2692.11|2692.11|2692.11|2692.11|2692.11|0
1656684530000|2022-07-01 14:08:50|2691.61|2691.61|2691.73|2691.73|2691.73|2691.73|2691.61|2691.61|0
1656684540000|2022-07-01 14:09:00|2691.47|2691.47|2690.96|2690.96|2691.47|2691.47|2690.87|2690.87|0
1656684550000|2022-07-01 14:09:10|2690.59|2690.59|2690.02|2690.02|2690.59|2690.59|2690.02|2690.02|0
1656684560000|2022-07-01 14:09:20|2689.89|2689.89|2689.94|2689.94|2690.02|2690.02|2689.89|2689.89|0
1656684570000|2022-07-01 14:09:30|2689.87|2689.87|2690.07|2690.07|2690.07|2690.07|2689.82|2689.82|0
1656684580000|2022-07-01 14:09:40|2689.97|2689.97|2689.97|2689.97|2689.97|2689.97|2689.97|2689.97|0
1656684590000|2022-07-01 14:09:50|2689.72|2689.72|2689.97|2689.97|2689.97|2689.97|2689.72|2689.72|0
1656684600000|2022-07-01 14:10:00|2689.82|2689.82|2689.58|2689.58|2689.82|2689.82|2689.58|2689.58|0
1656684610000|2022-07-01 14:10:10|2689.66|2689.66|2689.86|2689.86|2689.86|2689.86|2689.66|2689.66|0
1656684620000|2022-07-01 14:10:20|2690.11|2690.11|2689.86|2689.86|2690.11|2690.11|2689.86|2689.86|0
1656684630000|2022-07-01 14:10:30|2689.74|2689.74|2690.03|2690.03|2690.03|2690.03|2689.74|2689.74|0
1656684650000|2022-07-01 14:10:50|2690.08|2690.08|2690.7|2690.7|2690.7|2690.7|2689.98|2689.98|0
1656684660000|2022-07-01 14:11:00|2690.82|2690.82|2690.82|2690.82|2690.82|2690.82|2690.78|2690.78|0
1656684670000|2022-07-01 14:11:10|2690.58|2690.58|2690.55|2690.55|2690.58|2690.58|2690.55|2690.55|0
1656684680000|2022-07-01 14:11:20|2690.3|2690.3|2690.06|2690.06|2690.3|2690.3|2690.06|2690.06|0
1656684690000|2022-07-01 14:11:30|2689.86|2689.86|2688.11|2688.11|2689.86|2689.86|2688.11|2688.11|0
1656684700000|2022-07-01 14:11:40|2688.06|2688.06|2687.69|2687.69|2688.11|2688.11|2687.69|2687.69|0
1656684710000|2022-07-01 14:11:50|2687.65|2687.65|2687.65|2687.65|2687.65|2687.65|2687.65|2687.65|0
1656684720000|2022-07-01 14:12:00|2687.55|2687.55|2686.96|2686.96|2687.59|2687.59|2686.96|2686.96|0
1656684730000|2022-07-01 14:12:10|2686.64|2686.64|2686.36|2686.36|2686.64|2686.64|2686.14|2686.14|0
1656684740000|2022-07-01 14:12:20|2686.29|2686.29|2686.41|2686.41|2686.41|2686.41|2686.29|2686.29|0
1656684750000|2022-07-01 14:12:30|2686.16|2686.16|2686.16|2686.16|2686.16|2686.16|2686.16|2686.16|0
1656684760000|2022-07-01 14:12:40|2686.21|2686.21|2686.35|2686.35|2686.59|2686.59|2686.21|2686.21|0
1656684770000|2022-07-01 14:12:50|2686.31|2686.31|2686.33|2686.33|2686.33|2686.33|2686.31|2686.31|0
1656684780000|2022-07-01 14:13:00|2686.08|2686.08|2685.85|2685.85|2686.08|2686.08|2685.85|2685.85|0
1656684790000|2022-07-01 14:13:10|2685.48|2685.48|2685.31|2685.31|2685.48|2685.48|2685.31|2685.31|0
1656684800000|2022-07-01 14:13:20|2685.1|2685.1|2685.1|2685.1|2685.1|2685.1|2685.1|2685.1|0
1656684810000|2022-07-01 14:13:30|2685.35|2685.35|2685.8|2685.8|2685.95|2685.95|2685.35|2685.35|0
1656684820000|2022-07-01 14:13:40|2685.85|2685.85|2685.97|2685.97|2685.97|2685.97|2685.85|2685.85|0
1656684830000|2022-07-01 14:13:50|2685.47|2685.47|2685.6|2685.6|2685.6|2685.6|2685.47|2685.47|0
1656684840000|2022-07-01 14:14:00|2685.72|2685.72|2685.72|2685.72|2685.72|2685.72|2685.72|2685.72|0
1656684850000|2022-07-01 14:14:10|2685.67|2685.67|2685.54|2685.54|2685.67|2685.67|2685.54|2685.54|0
1656684860000|2022-07-01 14:14:20|2685.66|2685.66|2685.2|2685.2|2685.66|2685.66|2685.2|2685.2|0
1656684870000|2022-07-01 14:14:30|2685.32|2685.32|2685.07|2685.07|2685.32|2685.32|2685.07|2685.07|0
1656684880000|2022-07-01 14:14:40|2685.02|2685.02|2685.05|2685.05|2685.05|2685.05|2685.02|2685.02|0
1656684890000|2022-07-01 14:14:50|2684.6|2684.6|2684.32|2684.32|2684.73|2684.73|2684.32|2684.32|0
1656684900000|2022-07-01 14:15:00|2684.22|2684.22|2684|2684|2684.22|2684.22|2684|2684|0
1656684910000|2022-07-01 14:15:10|2683.92|2683.92|2684.51|2684.51|2684.51|2684.51|2683.92|2683.92|0
1656684920000|2022-07-01 14:15:20|2684.88|2684.88|2684.93|2684.93|2685.07|2685.07|2684.88|2684.88|0
1656684930000|2022-07-01 14:15:30|2684.84|2684.84|2684.84|2684.84|2684.84|2684.84|2684.84|2684.84|0
1656684950000|2022-07-01 14:15:50|2684.8|2684.8|2684.83|2684.83|2684.9|2684.9|2684.8|2684.8|0
1656684960000|2022-07-01 14:16:00|2684.78|2684.78|2684.78|2684.78|2684.78|2684.78|2684.78|2684.78|0
1656684970000|2022-07-01 14:16:10|2685.03|2685.03|2685.03|2685.03|2685.03|2685.03|2685.03|2685.03|0
1656684980000|2022-07-01 14:16:20|2685.4|2685.4|2685.58|2685.58|2685.58|2685.58|2685.4|2685.4|0
1656684990000|2022-07-01 14:16:30|2685.88|2685.88|2685.74|2685.74|2685.88|2685.88|2685.74|2685.74|0
1656685010000|2022-07-01 14:16:50|2685.49|2685.49|2685.42|2685.42|2685.54|2685.54|2685.42|2685.42|0
1656685020000|2022-07-01 14:17:00|2685.38|2685.38|2685.38|2685.38|2685.38|2685.38|2685.38|2685.38|0
1656685030000|2022-07-01 14:17:10|2685.23|2685.23|2685.18|2685.18|2685.23|2685.23|2685.18|2685.18|0
1656685040000|2022-07-01 14:17:20|2685.12|2685.12|2683.7|2683.7|2685.12|2685.12|2683.65|2683.65|0
1656685050000|2022-07-01 14:17:30|2683.2|2683.2|2683.15|2683.15|2683.2|2683.2|2683.1|2683.1|0
1656685060000|2022-07-01 14:17:40|2683.27|2683.27|2683.15|2683.15|2683.27|2683.27|2683.15|2683.15|0
1656685070000|2022-07-01 14:17:50|2683.11|2683.11|2683.16|2683.16|2683.16|2683.16|2683.11|2683.11|0
1656685080000|2022-07-01 14:18:00|2683.17|2683.17|2683.03|2683.03|2683.17|2683.17|2683.03|2683.03|0
1656685090000|2022-07-01 14:18:10|2682.97|2682.97|2682.87|2682.87|2682.97|2682.97|2682.87|2682.87|0
1656685100000|2022-07-01 14:18:20|2682.84|2682.84|2682.84|2682.84|2682.84|2682.84|2682.84|2682.84|0
1656685110000|2022-07-01 14:18:30|2682.93|2682.93|2682.98|2682.98|2682.98|2682.98|2682.86|2682.86|0
1656685120000|2022-07-01 14:18:40|2682.88|2682.88|2682.81|2682.81|2682.88|2682.88|2682.81|2682.81|0
1656685130000|2022-07-01 14:18:50|2683.06|2683.06|2683.06|2683.06|2683.06|2683.06|2683.06|2683.06|0
1656685140000|2022-07-01 14:19:00|2683.14|2683.14|2683.14|2683.14|2683.14|2683.14|2683.14|2683.14|0
1656685150000|2022-07-01 14:19:10|2683.01|2683.01|2683.13|2683.13|2683.13|2683.13|2683.01|2683.01|0
1656685160000|2022-07-01 14:19:20|2683.23|2683.23|2684.02|2684.02|2684.02|2684.02|2683.23|2683.23|0
1656685170000|2022-07-01 14:19:30|2684.43|2684.43|2684.6|2684.6|2684.6|2684.6|2684.43|2684.43|0
1656685190000|2022-07-01 14:19:50|2684.48|2684.48|2684.48|2684.48|2684.48|2684.48|2684.48|2684.48|0
1656685200000|2022-07-01 14:20:00|2684.23|2684.23|2684.02|2684.02|2684.23|2684.23|2683.89|2683.89|0
1656685210000|2022-07-01 14:20:10|2684.21|2684.21|2684.16|2684.16|2684.21|2684.21|2684.16|2684.16|0
1656685220000|2022-07-01 14:20:20|2684.29|2684.29|2684.49|2684.49|2684.49|2684.49|2684.29|2684.29|0
1656685240000|2022-07-01 14:20:40|2684.56|2684.56|2684.49|2684.49|2684.56|2684.56|2684.49|2684.49|0
1656685250000|2022-07-01 14:20:50|2684.4|2684.4|2684.4|2684.4|2684.4|2684.4|2684.4|2684.4|0
1656685280000|2022-07-01 14:21:20|2684.29|2684.29|2684.29|2684.29|2684.29|2684.29|2684.29|2684.29|0
1656685300000|2022-07-01 14:21:40|2684.23|2684.23|2684.23|2684.23|2684.23|2684.23|2684.23|2684.23|0
1656685320000|2022-07-01 14:22:00|2684.21|2684.21|2684.31|2684.31|2684.53|2684.53|2684.21|2684.21|0
1656685330000|2022-07-01 14:22:10|2684.24|2684.24|2684.17|2684.17|2684.31|2684.31|2684.17|2684.17|0
1656685360000|2022-07-01 14:22:40|2684.13|2684.13|2684.05|2684.05|2684.13|2684.13|2684.05|2684.05|0
1656685380000|2022-07-01 14:23:00|2684.03|2684.03|2683.52|2683.52|2684.03|2684.03|2683.52|2683.52|0
1656685390000|2022-07-01 14:23:10|2683.37|2683.37|2683.37|2683.37|2683.37|2683.37|2683.37|2683.37|0
1656685410000|2022-07-01 14:23:30|2683.18|2683.18|2683.7|2683.7|2683.7|2683.7|2683.18|2683.18|0
1656685420000|2022-07-01 14:23:40|2683.78|2683.78|2683.78|2683.78|2683.78|2683.78|2683.78|2683.78|0
1656685430000|2022-07-01 14:23:50|2684.02|2684.02|2684.02|2684.02|2684.02|2684.02|2684.02|2684.02|0
1656685440000|2022-07-01 14:24:00|2683.9|2683.9|2684.17|2684.17|2684.17|2684.17|2683.9|2683.9|0
1656685460000|2022-07-01 14:24:20|2683.92|2683.92|2683.92|2683.92|2683.92|2683.92|2683.92|2683.92|0
1656685470000|2022-07-01 14:24:30|2683.61|2683.61|2683.61|2683.61|2683.61|2683.61|2683.61|2683.61|0
1656685480000|2022-07-01 14:24:40|2683.57|2683.57|2683.57|2683.57|2683.57|2683.57|2683.57|2683.57|0
1656685500000|2022-07-01 14:25:00|2683.22|2683.22|2682.91|2682.91|2683.22|2683.22|2682.91|2682.91|0
1656685510000|2022-07-01 14:25:10|2682.85|2682.85|2681.91|2681.91|2682.85|2682.85|2681.91|2681.91|0
1656685520000|2022-07-01 14:25:20|2682.16|2682.16|2682.07|2682.07|2682.16|2682.16|2682.07|2682.07|0
1656685530000|2022-07-01 14:25:30|2681.94|2681.94|2681.46|2681.46|2681.94|2681.94|2681.46|2681.46|0
1656685540000|2022-07-01 14:25:40|2681.36|2681.36|2681.26|2681.26|2681.36|2681.36|2681.26|2681.26|0
1656685550000|2022-07-01 14:25:50|2681.22|2681.22|2681.19|2681.19|2681.22|2681.22|2681.19|2681.19|0
1656685560000|2022-07-01 14:26:00|2680.99|2680.99|2680.64|2680.64|2680.99|2680.99|2680.39|2680.39|0
1656685570000|2022-07-01 14:26:10|2680.58|2680.58|2680.04|2680.04|2680.58|2680.58|2680.04|2680.04|0
1656685580000|2022-07-01 14:26:20|2680.23|2680.23|2679.9|2679.9|2680.23|2680.23|2679.9|2679.9|0
1656685590000|2022-07-01 14:26:30|2679.8|2679.8|2679.73|2679.73|2679.93|2679.93|2679.73|2679.73|0
1656685600000|2022-07-01 14:26:40|2679.6|2679.6|2679.6|2679.6|2679.6|2679.6|2679.6|2679.6|0
1656685610000|2022-07-01 14:26:50|2679.53|2679.53|2679.87|2679.87|2679.87|2679.87|2679.53|2679.53|0
1656685620000|2022-07-01 14:27:00|2679.95|2679.95|2679.95|2679.95|2679.95|2679.95|2679.95|2679.95|0
1656685650000|2022-07-01 14:27:30|2679.96|2679.96|2679.91|2679.91|2679.96|2679.96|2679.91|2679.91|0
1656685660000|2022-07-01 14:27:40|2680.04|2680.04|2680|2680|2680.04|2680.04|2680|2680|0
1656685670000|2022-07-01 14:27:50|2680.22|2680.22|2680.22|2680.22|2680.22|2680.22|2680.22|2680.22|0
1656685680000|2022-07-01 14:28:00|2680.18|2680.18|2680.18|2680.18|2680.18|2680.18|2680.18|2680.18|0
1656685690000|2022-07-01 14:28:10|2680.55|2680.55|2680.65|2680.65|2680.65|2680.65|2680.55|2680.55|0
1656685720000|2022-07-01 14:28:40|2680.84|2680.84|2682.03|2682.03|2682.03|2682.03|2680.75|2680.75|0
1656685730000|2022-07-01 14:28:50|2682.35|2682.35|2682.56|2682.56|2682.56|2682.56|2682.33|2682.33|0
1656685740000|2022-07-01 14:29:00|2682.61|2682.61|2682.69|2682.69|2682.86|2682.86|2682.61|2682.61|0
1656685750000|2022-07-01 14:29:10|2682.74|2682.74|2683.48|2683.48|2683.48|2683.48|2682.74|2682.74|0
1656685760000|2022-07-01 14:29:20|2683.23|2683.23|2683.31|2683.31|2683.33|2683.33|2683.23|2683.23|0
1656685780000|2022-07-01 14:29:40|2683.06|2683.06|2683.06|2683.06|2683.06|2683.06|2683.06|2683.06|0
1656685790000|2022-07-01 14:29:50|2682.9|2682.9|2682.81|2682.81|2682.9|2682.9|2682.81|2682.81|0
1656685800000|2022-07-01 14:30:00|2682.78|2682.78|2682.79|2682.79|2682.79|2682.79|2682.66|2682.66|0
1656685810000|2022-07-01 14:30:10|2683.17|2683.17|2683.54|2683.54|2683.54|2683.54|2683.06|2683.06|0
1656685820000|2022-07-01 14:30:20|2683.64|2683.64|2683.94|2683.94|2683.94|2683.94|2683.64|2683.64|0
1656685830000|2022-07-01 14:30:30|2683.89|2683.89|2684.4|2684.4|2684.4|2684.4|2683.89|2683.89|0
1656685860000|2022-07-01 14:31:00|2684.36|2684.36|2684.31|2684.31|2684.36|2684.36|2684.11|2684.11|0
1656685870000|2022-07-01 14:31:10|2684.78|2684.78|2684.89|2684.89|2684.89|2684.89|2684.78|2684.78|0
1656685880000|2022-07-01 14:31:20|2684.76|2684.76|2684.57|2684.57|2684.76|2684.76|2684.57|2684.57|0
1656685890000|2022-07-01 14:31:30|2684.56|2684.56|2684.53|2684.53|2684.63|2684.63|2684.53|2684.53|0
1656685900000|2022-07-01 14:31:40|2684.33|2684.33|2684.25|2684.25|2684.33|2684.33|2684.25|2684.25|0
1656685910000|2022-07-01 14:31:50|2684|2684|2684.01|2684.01|2684.01|2684.01|2683.77|2683.77|0
1656685920000|2022-07-01 14:32:00|2683.86|2683.86|2683.86|2683.86|2683.86|2683.86|2683.86|2683.86|0
1656685930000|2022-07-01 14:32:10|2684.36|2684.36|2684.12|2684.12|2684.36|2684.36|2684.12|2684.12|0
1656685940000|2022-07-01 14:32:20|2684.02|2684.02|2684.02|2684.02|2684.02|2684.02|2684.02|2684.02|0
1656685950000|2022-07-01 14:32:30|2683.9|2683.9|2683.9|2683.9|2683.9|2683.9|2683.9|2683.9|0
1656685960000|2022-07-01 14:32:40|2683.99|2683.99|2684.12|2684.12|2684.12|2684.12|2683.99|2683.99|0
1656685970000|2022-07-01 14:32:50|2683.64|2683.64|2683.79|2683.79|2683.79|2683.79|2683.64|2683.64|0
1656685980000|2022-07-01 14:33:00|2683.67|2683.67|2683.77|2683.77|2683.77|2683.77|2683.67|2683.67|0
1656685990000|2022-07-01 14:33:10|2684.01|2684.01|2684.01|2684.01|2684.01|2684.01|2684.01|2684.01|0
1656686000000|2022-07-01 14:33:20|2684.16|2684.16|2684.16|2684.16|2684.16|2684.16|2684.16|2684.16|0
1656686010000|2022-07-01 14:33:30|2684.11|2684.11|2684.11|2684.11|2684.11|2684.11|2684.11|2684.11|0
1656686040000|2022-07-01 14:34:00|2684.07|2684.07|2684.07|2684.07|2684.07|2684.07|2684.07|2684.07|0
1656686050000|2022-07-01 14:34:10|2683.93|2683.93|2683.34|2683.34|2683.93|2683.93|2683.29|2683.29|0
1656686070000|2022-07-01 14:34:30|2683.24|2683.24|2683.24|2683.24|2683.24|2683.24|2683.24|2683.24|0
1656686080000|2022-07-01 14:34:40|2683.13|2683.13|2683.13|2683.13|2683.13|2683.13|2683.13|2683.13|0
1656686090000|2022-07-01 14:34:50|2683.01|2683.01|2683.01|2683.01|2683.01|2683.01|2683.01|2683.01|0
1656686110000|2022-07-01 14:35:10|2683.26|2683.26|2683.26|2683.26|2683.26|2683.26|2683.26|2683.26|0
1656686120000|2022-07-01 14:35:20|2683.13|2683.13|2683.23|2683.23|2683.23|2683.23|2683.13|2683.13|0
1656686130000|2022-07-01 14:35:30|2683.18|2683.18|2682.89|2682.89|2683.18|2683.18|2682.89|2682.89|0
1656686140000|2022-07-01 14:35:40|2682.75|2682.75|2682.67|2682.67|2682.75|2682.75|2682.67|2682.67|0
1656686150000|2022-07-01 14:35:50|2682.77|2682.77|2682.63|2682.63|2682.77|2682.77|2682.63|2682.63|0
1656686160000|2022-07-01 14:36:00|2682.53|2682.53|2682.57|2682.57|2682.57|2682.57|2682.53|2682.53|0
1656686170000|2022-07-01 14:36:10|2682.32|2682.32|2682.27|2682.27|2682.32|2682.32|2682.27|2682.27|0
1656686190000|2022-07-01 14:36:30|2682.22|2682.22|2681.83|2681.83|2682.22|2682.22|2681.76|2681.76|0
1656686200000|2022-07-01 14:36:40|2681.36|2681.36|2680.96|2680.96|2681.36|2681.36|2680.91|2680.91|0
1656686210000|2022-07-01 14:36:50|2680.84|2680.84|2680.84|2680.84|2680.84|2680.84|2680.84|2680.84|0
1656686220000|2022-07-01 14:37:00|2680.71|2680.71|2680.07|2680.07|2680.71|2680.71|2680.07|2680.07|0
1656686230000|2022-07-01 14:37:10|2679.86|2679.86|2679.33|2679.33|2679.86|2679.86|2679.33|2679.33|0
1656686240000|2022-07-01 14:37:20|2679.44|2679.44|2679.63|2679.63|2679.63|2679.63|2679.37|2679.37|0
1656686250000|2022-07-01 14:37:30|2679.7|2679.7|2679.7|2679.7|2679.7|2679.7|2679.7|2679.7|0
1656686260000|2022-07-01 14:37:40|2679.57|2679.57|2679.49|2679.49|2679.57|2679.57|2679.49|2679.49|0
1656686270000|2022-07-01 14:37:50|2679.36|2679.36|2679.42|2679.42|2679.43|2679.43|2679.36|2679.36|0
1656686280000|2022-07-01 14:38:00|2679.43|2679.43|2679.67|2679.67|2679.67|2679.67|2679.32|2679.32|0
1656686290000|2022-07-01 14:38:10|2679.62|2679.62|2680.01|2680.01|2680.08|2680.08|2679.62|2679.62|0
1656686300000|2022-07-01 14:38:20|2679.93|2679.93|2679.93|2679.93|2679.93|2679.93|2679.93|2679.93|0
1656686310000|2022-07-01 14:38:30|2679.83|2679.83|2679.83|2679.83|2679.83|2679.83|2679.83|2679.83|0
1656686320000|2022-07-01 14:38:40|2679.46|2679.46|2679.41|2679.41|2679.46|2679.46|2679.41|2679.41|0
1656686330000|2022-07-01 14:38:50|2679.53|2679.53|2679.52|2679.52|2679.53|2679.53|2679.44|2679.44|0
1656686340000|2022-07-01 14:39:00|2679.45|2679.45|2679.52|2679.52|2679.67|2679.67|2679.45|2679.45|0
1656686350000|2022-07-01 14:39:10|2679.59|2679.59|2679.72|2679.72|2679.72|2679.72|2679.59|2679.59|0
1656686360000|2022-07-01 14:39:20|2679.76|2679.76|2679.81|2679.81|2679.81|2679.81|2679.72|2679.72|0
1656686370000|2022-07-01 14:39:30|2680.06|2680.06|2680.06|2680.06|2680.06|2680.06|2680.06|2680.06|0
1656686380000|2022-07-01 14:39:40|2680.1|2680.1|2680.03|2680.03|2680.1|2680.1|2679.95|2679.95|0
1656686390000|2022-07-01 14:39:50|2679.65|2679.65|2679.19|2679.19|2679.65|2679.65|2679.19|2679.19|0
1656686400000|2022-07-01 14:40:00|2679.23|2679.23|2679.28|2679.28|2679.28|2679.28|2679.23|2679.23|0
1656686410000|2022-07-01 14:40:10|2679.03|2679.03|2679.09|2679.09|2679.23|2679.23|2679.03|2679.03|0
1656686420000|2022-07-01 14:40:20|2679.18|2679.18|2679.54|2679.54|2679.54|2679.54|2679.15|2679.15|0
1656686430000|2022-07-01 14:40:30|2679.47|2679.47|2679.47|2679.47|2679.47|2679.47|2679.47|2679.47|0
1656686440000|2022-07-01 14:40:40|2679.54|2679.54|2679.54|2679.54|2679.54|2679.54|2679.54|2679.54|0
1656686450000|2022-07-01 14:40:50|2679.41|2679.41|2679.41|2679.41|2679.41|2679.41|2679.41|2679.41|0
1656686470000|2022-07-01 14:41:10|2679.54|2679.54|2679.9|2679.9|2679.9|2679.9|2679.54|2679.54|0
1656686480000|2022-07-01 14:41:20|2679.85|2679.85|2679.85|2679.85|2679.85|2679.85|2679.85|2679.85|0
1656686490000|2022-07-01 14:41:30|2679.72|2679.72|2679.72|2679.72|2679.72|2679.72|2679.72|2679.72|0
1656686510000|2022-07-01 14:41:50|2679.83|2679.83|2680.09|2680.09|2680.09|2680.09|2679.83|2679.83|0
1656686520000|2022-07-01 14:42:00|2680.17|2680.17|2680.17|2680.17|2680.17|2680.17|2680.17|2680.17|0
1656686530000|2022-07-01 14:42:10|2680.29|2680.29|2680.54|2680.54|2680.54|2680.54|2680.29|2680.29|0
1656686540000|2022-07-01 14:42:20|2680.57|2680.57|2680.55|2680.55|2680.64|2680.64|2680.55|2680.55|0
1656686550000|2022-07-01 14:42:30|2680.3|2680.3|2680.3|2680.3|2680.3|2680.3|2680.3|2680.3|0
1656686560000|2022-07-01 14:42:40|2680.24|2680.24|2680.11|2680.11|2680.24|2680.24|2680.11|2680.11|0
1656686570000|2022-07-01 14:42:50|2679.74|2679.74|2679.74|2679.74|2679.74|2679.74|2679.74|2679.74|0
1656686580000|2022-07-01 14:43:00|2679.69|2679.69|2679.74|2679.74|2679.74|2679.74|2679.69|2679.69|0
1656686600000|2022-07-01 14:43:20|2679.86|2679.86|2679.86|2679.86|2679.86|2679.86|2679.86|2679.86|0
1656686630000|2022-07-01 14:43:50|2679.76|2679.76|2679.76|2679.76|2679.76|2679.76|2679.76|2679.76|0
1656686640000|2022-07-01 14:44:00|2679.69|2679.69|2679.69|2679.69|2679.69|2679.69|2679.69|2679.69|0
1656686650000|2022-07-01 14:44:10|2679.57|2679.57|2679.04|2679.04|2679.57|2679.57|2678.86|2678.86|0
1656686660000|2022-07-01 14:44:20|2678.83|2678.83|2678.74|2678.74|2678.83|2678.83|2678.74|2678.74|0
1656686670000|2022-07-01 14:44:30|2678.58|2678.58|2678.63|2678.63|2678.63|2678.63|2678.58|2678.58|0
1656686700000|2022-07-01 14:45:00|2678.56|2678.56|2678.51|2678.51|2678.56|2678.56|2678.51|2678.51|0
1656686710000|2022-07-01 14:45:10|2678.58|2678.58|2678.58|2678.58|2678.58|2678.58|2678.58|2678.58|0
1656686720000|2022-07-01 14:45:20|2678.84|2678.84|2679.78|2679.78|2679.95|2679.95|2678.84|2678.84|0
1656686730000|2022-07-01 14:45:30|2679.87|2679.87|2679.96|2679.96|2679.96|2679.96|2679.87|2679.87|0
1656686740000|2022-07-01 14:45:40|2679.59|2679.59|2679.59|2679.59|2679.59|2679.59|2679.59|2679.59|0
1656686760000|2022-07-01 14:46:00|2679.64|2679.64|2679.64|2679.64|2679.64|2679.64|2679.64|2679.64|0
1656686770000|2022-07-01 14:46:10|2679.79|2679.79|2679.98|2679.98|2679.98|2679.98|2679.79|2679.79|0
1656686780000|2022-07-01 14:46:20|2680.02|2680.02|2679.88|2679.88|2680.02|2680.02|2679.88|2679.88|0
1656686790000|2022-07-01 14:46:30|2679.63|2679.63|2679.46|2679.46|2679.63|2679.63|2679.46|2679.46|0
1656686800000|2022-07-01 14:46:40|2679.71|2679.71|2679.96|2679.96|2679.96|2679.96|2679.71|2679.71|0
1656686810000|2022-07-01 14:46:50|2679.88|2679.88|2679.94|2679.94|2679.94|2679.94|2679.88|2679.88|0
1656686820000|2022-07-01 14:47:00|2680.06|2680.06|2680.06|2680.06|2680.06|2680.06|2680.06|2680.06|0
1656686830000|2022-07-01 14:47:10|2680.11|2680.11|2680.22|2680.22|2680.22|2680.22|2680.11|2680.11|0
1656686850000|2022-07-01 14:47:30|2680.39|2680.39|2680.31|2680.31|2680.39|2680.39|2680.31|2680.31|0
1656686860000|2022-07-01 14:47:40|2680.24|2680.24|2680.24|2680.24|2680.24|2680.24|2680.24|2680.24|0
1656686870000|2022-07-01 14:47:50|2680.17|2680.17|2680.17|2680.17|2680.17|2680.17|2680.17|2680.17|0
1656686880000|2022-07-01 14:48:00|2680.29|2680.29|2680.44|2680.44|2680.44|2680.44|2680.29|2680.29|0
1656686890000|2022-07-01 14:48:10|2680.34|2680.34|2680.34|2680.34|2680.34|2680.34|2680.34|2680.34|0
1656686900000|2022-07-01 14:48:20|2680.52|2680.52|2680.52|2680.52|2680.52|2680.52|2680.52|2680.52|0
1656686910000|2022-07-01 14:48:30|2680.59|2680.59|2680.71|2680.71|2680.71|2680.71|2680.59|2680.59|0
1656686920000|2022-07-01 14:48:40|2680.81|2680.81|2680.88|2680.88|2680.88|2680.88|2680.81|2680.81|0
1656686930000|2022-07-01 14:48:50|2680.96|2680.96|2680.91|2680.91|2680.96|2680.96|2680.91|2680.91|0
1656686940000|2022-07-01 14:49:00|2681.02|2681.02|2681.02|2681.02|2681.02|2681.02|2681.02|2681.02|0
1656686950000|2022-07-01 14:49:10|2681.25|2681.25|2680.51|2680.51|2681.25|2681.25|2680.51|2680.51|0
1656686960000|2022-07-01 14:49:20|2680.6|2680.6|2680.6|2680.6|2680.6|2680.6|2680.6|2680.6|0
1656686970000|2022-07-01 14:49:30|2680.56|2680.56|2680.43|2680.43|2680.56|2680.56|2680.43|2680.43|0
1656686980000|2022-07-01 14:49:40|2680.36|2680.36|2680.27|2680.27|2680.36|2680.36|2680.27|2680.27|0
1656686990000|2022-07-01 14:49:50|2680.12|2680.12|2679.98|2679.98|2680.12|2680.12|2679.98|2679.98|0
1656687000000|2022-07-01 14:50:00|2680.03|2680.03|2679.83|2679.83|2680.03|2680.03|2679.83|2679.83|0
1656687010000|2022-07-01 14:50:10|2679.76|2679.76|2679.59|2679.59|2679.76|2679.76|2679.59|2679.59|0
1656687030000|2022-07-01 14:50:30|2679.49|2679.49|2679.49|2679.49|2679.49|2679.49|2679.49|2679.49|0
1656687040000|2022-07-01 14:50:40|2679.41|2679.41|2679.41|2679.41|2679.41|2679.41|2679.41|2679.41|0
1656687060000|2022-07-01 14:51:00|2679.66|2679.66|2679.47|2679.47|2679.66|2679.66|2679.41|2679.41|0
1656687070000|2022-07-01 14:51:10|2679.34|2679.34|2678.71|2678.71|2679.34|2679.34|2678.71|2678.71|0
1656687090000|2022-07-01 14:51:30|2678.58|2678.58|2678.51|2678.51|2678.58|2678.58|2678.51|2678.51|0
1656687100000|2022-07-01 14:51:40|2678.64|2678.64|2678.76|2678.76|2678.76|2678.76|2678.64|2678.64|0
1656687110000|2022-07-01 14:51:50|2678.84|2678.84|2679.11|2679.11|2679.18|2679.18|2678.84|2678.84|0
1656687120000|2022-07-01 14:52:00|2679.13|2679.13|2679.13|2679.13|2679.13|2679.13|2679.13|2679.13|0
1656687130000|2022-07-01 14:52:10|2679.11|2679.11|2678.74|2678.74|2679.11|2679.11|2678.74|2678.74|0
1656687140000|2022-07-01 14:52:20|2678.61|2678.61|2678.86|2678.86|2678.86|2678.86|2678.51|2678.51|0
1656687150000|2022-07-01 14:52:30|2679.11|2679.11|2678.98|2678.98|2679.23|2679.23|2678.98|2678.98|0
1656687180000|2022-07-01 14:53:00|2679.17|2679.17|2680.24|2680.24|2680.24|2680.24|2679.17|2679.17|0
1656687190000|2022-07-01 14:53:10|2680.39|2680.39|2680.39|2680.39|2680.39|2680.39|2680.39|2680.39|0
1656687200000|2022-07-01 14:53:20|2680.44|2680.44|2680.44|2680.44|2680.44|2680.44|2680.44|2680.44|0
1656687210000|2022-07-01 14:53:30|2680.51|2680.51|2680.51|2680.51|2680.51|2680.51|2680.51|2680.51|0
1656687230000|2022-07-01 14:53:50|2680.55|2680.55|2680.55|2680.55|2680.55|2680.55|2680.55|2680.55|0
1656687240000|2022-07-01 14:54:00|2680.56|2680.56|2680.52|2680.52|2680.56|2680.56|2680.52|2680.52|0
1656687260000|2022-07-01 14:54:20|2680.27|2680.27|2680.27|2680.27|2680.27|2680.27|2680.27|2680.27|0
1656687270000|2022-07-01 14:54:30|2680.33|2680.33|2680.69|2680.69|2680.69|2680.69|2680.33|2680.33|0
1656687290000|2022-07-01 14:54:50|2680.61|2680.61|2680.59|2680.59|2680.61|2680.61|2680.59|2680.59|0
1656687300000|2022-07-01 14:55:00|2680.58|2680.58|2680.65|2680.65|2680.65|2680.65|2680.58|2680.58|0
1656687310000|2022-07-01 14:55:10|2680.53|2680.53|2680.82|2680.82|2680.82|2680.82|2680.53|2680.53|0
1656687320000|2022-07-01 14:55:20|2680.67|2680.67|2680.67|2680.67|2680.67|2680.67|2680.67|2680.67|0
1656687330000|2022-07-01 14:55:30|2680.62|2680.62|2680.57|2680.57|2680.62|2680.62|2680.57|2680.57|0
1656687360000|2022-07-01 14:56:00|2680.62|2680.62|2680.86|2680.86|2680.99|2680.99|2680.62|2680.62|0
1656687370000|2022-07-01 14:56:10|2680.91|2680.91|2680.66|2680.66|2680.91|2680.91|2680.66|2680.66|0
1656687380000|2022-07-01 14:56:20|2680.79|2680.79|2680.79|2680.79|2680.79|2680.79|2680.79|2680.79|0
1656687410000|2022-07-01 14:56:50|2680.89|2680.89|2681.47|2681.47|2681.47|2681.47|2680.89|2680.89|0
1656687420000|2022-07-01 14:57:00|2681.51|2681.51|2681.94|2681.94|2681.94|2681.94|2681.51|2681.51|0
1656687430000|2022-07-01 14:57:10|2682.02|2682.02|2682.02|2682.02|2682.14|2682.14|2682.02|2682.02|0
1656687440000|2022-07-01 14:57:20|2681.98|2681.98|2681.88|2681.88|2681.98|2681.98|2681.88|2681.88|0
1656687450000|2022-07-01 14:57:30|2681.76|2681.76|2681.88|2681.88|2681.88|2681.88|2681.76|2681.76|0
1656687460000|2022-07-01 14:57:40|2682|2682|2682|2682|2682|2682|2682|2682|0
1656687490000|2022-07-01 14:58:10|2682.08|2682.08|2681.83|2681.83|2682.08|2682.08|2681.83|2681.83|0
1656687500000|2022-07-01 14:58:20|2681.95|2681.95|2681.95|2681.95|2681.95|2681.95|2681.95|2681.95|0
1656687510000|2022-07-01 14:58:30|2682.05|2682.05|2682.15|2682.15|2682.15|2682.15|2682.05|2682.05|0
1656687530000|2022-07-01 14:58:50|2682.18|2682.18|2682.18|2682.18|2682.18|2682.18|2682.18|2682.18|0
1656687540000|2022-07-01 14:59:00|2682.11|2682.11|2681.43|2681.43|2682.11|2682.11|2681.43|2681.43|0
1656687550000|2022-07-01 14:59:10|2681.33|2681.33|2680.98|2680.98|2681.33|2681.33|2680.98|2680.98|0
1656687570000|2022-07-01 14:59:30|2680.89|2680.89|2680.89|2680.89|2680.89|2680.89|2680.89|2680.89|0
1656687590000|2022-07-01 14:59:50|2680.95|2680.95|2680.67|2680.67|2680.95|2680.95|2680.67|2680.67|0
1656687600000|2022-07-01 15:00:00|2680.58|2680.58|2679.5|2679.5|2680.58|2680.58|2679.5|2679.5|0
1656687610000|2022-07-01 15:00:10|2679.33|2679.33|2679.33|2679.33|2679.33|2679.33|2679.33|2679.33|0
1656687620000|2022-07-01 15:00:20|2679.23|2679.23|2679.13|2679.13|2679.23|2679.23|2679.13|2679.13|0
1656687630000|2022-07-01 15:00:30|2679.05|2679.05|2678.93|2678.93|2679.09|2679.09|2678.93|2678.93|0
1656687650000|2022-07-01 15:00:50|2678.8|2678.8|2678.7|2678.7|2678.8|2678.8|2678.7|2678.7|0
1656687660000|2022-07-01 15:01:00|2678.65|2678.65|2678.56|2678.56|2678.96|2678.96|2678.56|2678.56|0
1656687670000|2022-07-01 15:01:10|2678.42|2678.42|2678.35|2678.35|2678.42|2678.42|2678.35|2678.35|0
1656687680000|2022-07-01 15:01:20|2678.25|2678.25|2678.18|2678.18|2678.25|2678.25|2678.18|2678.18|0
1656687690000|2022-07-01 15:01:30|2678.08|2678.08|2678.08|2678.08|2678.08|2678.08|2678.08|2678.08|0
1656687720000|2022-07-01 15:02:00|2678.16|2678.16|2678.16|2678.16|2678.16|2678.16|2678.16|2678.16|0
1656687730000|2022-07-01 15:02:10|2678.33|2678.33|2678.77|2678.77|2678.77|2678.77|2678.33|2678.33|0
1656687740000|2022-07-01 15:02:20|2678.78|2678.78|2678.78|2678.78|2678.78|2678.78|2678.78|2678.78|0
1656687750000|2022-07-01 15:02:30|2678.76|2678.76|2678.72|2678.72|2678.76|2678.76|2678.72|2678.72|0
1656687760000|2022-07-01 15:02:40|2678.67|2678.67|2678.08|2678.08|2678.67|2678.67|2678.08|2678.08|0
1656687780000|2022-07-01 15:03:00|2678.05|2678.05|2677.97|2677.97|2678.05|2678.05|2677.97|2677.97|0
1656687790000|2022-07-01 15:03:10|2678.09|2678.09|2678.09|2678.09|2678.09|2678.09|2678.09|2678.09|0
1656687800000|2022-07-01 15:03:20|2678.08|2678.08|2677.19|2677.19|2678.08|2678.08|2677.19|2677.19|0
1656687810000|2022-07-01 15:03:30|2677.03|2677.03|2676.57|2676.57|2677.03|2677.03|2676.57|2676.57|0
1656687820000|2022-07-01 15:03:40|2676.32|2676.32|2676.02|2676.02|2676.32|2676.32|2676.02|2676.02|0
1656687830000|2022-07-01 15:03:50|2675.94|2675.94|2675.32|2675.32|2675.94|2675.94|2675.32|2675.32|0
1656687840000|2022-07-01 15:04:00|2675.23|2675.23|2675.08|2675.08|2675.28|2675.28|2675.08|2675.08|0
1656687850000|2022-07-01 15:04:10|2675.07|2675.07|2675.02|2675.02|2675.07|2675.07|2675.02|2675.02|0
1656687870000|2022-07-01 15:04:30|2674.97|2674.97|2674.97|2674.97|2674.97|2674.97|2674.97|2674.97|0
1656687880000|2022-07-01 15:04:40|2675.09|2675.09|2675.09|2675.09|2675.09|2675.09|2675.09|2675.09|0
1656687890000|2022-07-01 15:04:50|2675.14|2675.14|2675.08|2675.08|2675.25|2675.25|2675.08|2675.08|0
1656687900000|2022-07-01 15:05:00|2675.05|2675.05|2675.05|2675.05|2675.05|2675.05|2675.05|2675.05|0
1656687930000|2022-07-01 15:05:30|2675|2675|2674.77|2674.77|2675|2675|2674.67|2674.67|0
1656687940000|2022-07-01 15:05:40|2674.64|2674.64|2674.64|2674.64|2674.64|2674.64|2674.64|2674.64|0
1656687950000|2022-07-01 15:05:50|2674.55|2674.55|2674.55|2674.55|2674.55|2674.55|2674.55|2674.55|0
1656687960000|2022-07-01 15:06:00|2674.5|2674.5|2675.54|2675.54|2675.54|2675.54|2674.5|2674.5|0
1656687970000|2022-07-01 15:06:10|2675.58|2675.58|2675.91|2675.91|2675.91|2675.91|2675.58|2675.58|0
1656688010000|2022-07-01 15:06:50|2676.04|2676.04|2676.51|2676.51|2676.51|2676.51|2676.04|2676.04|0
1656688020000|2022-07-01 15:07:00|2676.61|2676.61|2676.81|2676.81|2676.82|2676.82|2676.61|2676.61|0
1656688030000|2022-07-01 15:07:10|2677.05|2677.05|2677.34|2677.34|2677.34|2677.34|2677.05|2677.05|0
1656688040000|2022-07-01 15:07:20|2677.33|2677.33|2677.33|2677.33|2677.33|2677.33|2677.33|2677.33|0
1656688070000|2022-07-01 15:07:50|2677.23|2677.23|2677.23|2677.23|2677.23|2677.23|2677.23|2677.23|0
1656688090000|2022-07-01 15:08:10|2677.29|2677.29|2677.55|2677.55|2677.64|2677.64|2677.29|2677.29|0
1656688100000|2022-07-01 15:08:20|2678.3|2678.3|2680.12|2680.12|2680.12|2680.12|2678.3|2678.3|0
1656688110000|2022-07-01 15:08:30|2680.14|2680.14|2680.14|2680.14|2680.14|2680.14|2680.14|2680.14|0
1656688120000|2022-07-01 15:08:40|2680.21|2680.21|2680.29|2680.29|2680.29|2680.29|2680.21|2680.21|0
1656688140000|2022-07-01 15:09:00|2680.2|2680.2|2680.2|2680.2|2680.2|2680.2|2680.2|2680.2|0
1656688160000|2022-07-01 15:09:20|2680.25|2680.25|2680.25|2680.25|2680.25|2680.25|2680.25|2680.25|0
1656688190000|2022-07-01 15:09:50|2680.32|2680.32|2680.32|2680.32|2680.32|2680.32|2680.32|2680.32|0
1656688200000|2022-07-01 15:10:00|2680.2|2680.2|2680.3|2680.3|2680.3|2680.3|2680.2|2680.2|0
1656688210000|2022-07-01 15:10:10|2680.39|2680.39|2680.39|2680.39|2680.39|2680.39|2680.39|2680.39|0
1656688220000|2022-07-01 15:10:20|2680.3|2680.3|2680.3|2680.3|2680.3|2680.3|2680.3|2680.3|0
1656688230000|2022-07-01 15:10:30|2680.4|2680.4|2680.24|2680.24|2680.4|2680.4|2680.24|2680.24|0
1656688250000|2022-07-01 15:10:50|2680.14|2680.14|2679.44|2679.44|2680.14|2680.14|2679.44|2679.44|0
1656688260000|2022-07-01 15:11:00|2679.35|2679.35|2679.33|2679.33|2679.42|2679.42|2679.33|2679.33|0
1656688270000|2022-07-01 15:11:10|2679.08|2679.08|2679.2|2679.2|2679.2|2679.2|2679.08|2679.08|0
1656688300000|2022-07-01 15:11:40|2679.14|2679.14|2679.14|2679.14|2679.14|2679.14|2679.14|2679.14|0
1656688310000|2022-07-01 15:11:50|2679.29|2679.29|2679.29|2679.29|2679.29|2679.29|2679.29|2679.29|0
1656688320000|2022-07-01 15:12:00|2679.19|2679.19|2679.19|2679.19|2679.19|2679.19|2679.19|2679.19|0
1656688330000|2022-07-01 15:12:10|2679.23|2679.23|2679.18|2679.18|2679.23|2679.23|2679.18|2679.18|0
1656688340000|2022-07-01 15:12:20|2679.31|2679.31|2679.44|2679.44|2679.44|2679.44|2679.31|2679.31|0
1656688350000|2022-07-01 15:12:30|2679.49|2679.49|2679.41|2679.41|2679.49|2679.49|2679.41|2679.41|0
1656688360000|2022-07-01 15:12:40|2679.35|2679.35|2679.35|2679.35|2679.35|2679.35|2679.35|2679.35|0
1656688380000|2022-07-01 15:13:00|2679.22|2679.22|2679.22|2679.22|2679.22|2679.22|2679.22|2679.22|0
1656688400000|2022-07-01 15:13:20|2679.15|2679.15|2679.02|2679.02|2679.15|2679.15|2679.02|2679.02|0
1656688420000|2022-07-01 15:13:40|2678.96|2678.96|2678.91|2678.91|2678.96|2678.96|2678.91|2678.91|0
1656688440000|2022-07-01 15:14:00|2678.97|2678.97|2679.44|2679.44|2679.44|2679.44|2678.97|2678.97|0
1656688460000|2022-07-01 15:14:20|2679.55|2679.55|2679.6|2679.6|2679.6|2679.6|2679.55|2679.55|0
1656688470000|2022-07-01 15:14:30|2679.57|2679.57|2679.47|2679.47|2679.57|2679.57|2679.47|2679.47|0
1656688480000|2022-07-01 15:14:40|2679.54|2679.54|2679.54|2679.54|2679.54|2679.54|2679.54|2679.54|0
1656688500000|2022-07-01 15:15:00|2679.6|2679.6|2679.78|2679.78|2679.78|2679.78|2679.6|2679.6|0
1656688510000|2022-07-01 15:15:10|2679.85|2679.85|2679.69|2679.69|2679.85|2679.85|2679.53|2679.53|0
1656688520000|2022-07-01 15:15:20|2679.76|2679.76|2679.81|2679.81|2679.81|2679.81|2679.76|2679.76|0
1656688540000|2022-07-01 15:15:40|2679.94|2679.94|2679.71|2679.71|2679.94|2679.94|2679.67|2679.67|0
1656688550000|2022-07-01 15:15:50|2679.76|2679.76|2679.76|2679.76|2679.76|2679.76|2679.76|2679.76|0
1656688560000|2022-07-01 15:16:00|2679.81|2679.81|2679.81|2679.81|2679.81|2679.81|2679.81|2679.81|0
1656688570000|2022-07-01 15:16:10|2679.93|2679.93|2680.01|2680.01|2680.02|2680.02|2679.93|2679.93|0
1656688580000|2022-07-01 15:16:20|2679.95|2679.95|2679.95|2679.95|2679.95|2679.95|2679.95|2679.95|0
1656688590000|2022-07-01 15:16:30|2680.07|2680.07|2680.07|2680.07|2680.07|2680.07|2680.07|2680.07|0
1656688600000|2022-07-01 15:16:40|2679.95|2679.95|2679.95|2679.95|2679.95|2679.95|2679.95|2679.95|0
1656688610000|2022-07-01 15:16:50|2679.88|2679.88|2679.88|2679.88|2679.88|2679.88|2679.88|2679.88|0
1656688620000|2022-07-01 15:17:00|2679.83|2679.83|2679.78|2679.78|2679.83|2679.83|2679.78|2679.78|0
1656688630000|2022-07-01 15:17:10|2679.87|2679.87|2680.1|2680.1|2680.18|2680.18|2679.87|2679.87|0
1656688640000|2022-07-01 15:17:20|2679.99|2679.99|2679.97|2679.97|2679.99|2679.99|2679.97|2679.97|0
1656688650000|2022-07-01 15:17:30|2680.02|2680.02|2680.02|2680.02|2680.02|2680.02|2680.02|2680.02|0
1656688660000|2022-07-01 15:17:40|2680.1|2680.1|2679.98|2679.98|2680.1|2680.1|2679.98|2679.98|0
1656688680000|2022-07-01 15:18:00|2680.02|2680.02|2679.91|2679.91|2680.02|2680.02|2679.91|2679.91|0
1656688690000|2022-07-01 15:18:10|2679.87|2679.87|2679.87|2679.87|2679.87|2679.87|2679.87|2679.87|0
1656688700000|2022-07-01 15:18:20|2679.78|2679.78|2679.89|2679.89|2679.89|2679.89|2679.78|2679.78|0
1656688710000|2022-07-01 15:18:30|2679.78|2679.78|2679.45|2679.45|2679.78|2679.78|2679.45|2679.45|0
1656688720000|2022-07-01 15:18:40|2679.32|2679.32|2679.32|2679.32|2679.32|2679.32|2679.32|2679.32|0
1656688730000|2022-07-01 15:18:50|2679.45|2679.45|2678.9|2678.9|2679.45|2679.45|2678.9|2678.9|0
1656688740000|2022-07-01 15:19:00|2678.77|2678.77|2678.59|2678.59|2678.77|2678.77|2678.52|2678.52|0
1656688750000|2022-07-01 15:19:10|2678.54|2678.54|2678.34|2678.34|2678.54|2678.54|2678.34|2678.34|0
1656688760000|2022-07-01 15:19:20|2678.09|2678.09|2677.98|2677.98|2678.13|2678.13|2677.98|2677.98|0
1656688770000|2022-07-01 15:19:30|2677.95|2677.95|2677.73|2677.73|2677.95|2677.95|2677.73|2677.73|0
1656688780000|2022-07-01 15:19:40|2677.66|2677.66|2677.72|2677.72|2677.72|2677.72|2677.66|2677.66|0
1656688790000|2022-07-01 15:19:50|2677.61|2677.61|2677.61|2677.61|2677.61|2677.61|2677.61|2677.61|0
1656688800000|2022-07-01 15:20:00|2677.73|2677.73|2677.83|2677.83|2677.93|2677.93|2677.73|2677.73|0
1656688810000|2022-07-01 15:20:10|2677.73|2677.73|2677.98|2677.98|2677.98|2677.98|2677.73|2677.73|0
1656688820000|2022-07-01 15:20:20|2678.01|2678.01|2678.12|2678.12|2678.12|2678.12|2678.01|2678.01|0
1656688830000|2022-07-01 15:20:30|2678.28|2678.28|2678.3|2678.3|2678.3|2678.3|2678.19|2678.19|0
1656688840000|2022-07-01 15:20:40|2678.43|2678.43|2678.47|2678.47|2678.53|2678.53|2678.18|2678.18|0
1656688850000|2022-07-01 15:20:50|2678.56|2678.56|2678.56|2678.56|2678.56|2678.56|2678.56|2678.56|0
1656688860000|2022-07-01 15:21:00|2678.67|2678.67|2678.6|2678.6|2678.67|2678.67|2678.6|2678.6|0
1656688870000|2022-07-01 15:21:10|2678.5|2678.5|2678.5|2678.5|2678.5|2678.5|2678.38|2678.38|0
1656688880000|2022-07-01 15:21:20|2678.4|2678.4|2678.26|2678.26|2678.4|2678.4|2678.26|2678.26|0
1656688890000|2022-07-01 15:21:30|2678.01|2678.01|2677.98|2677.98|2678.01|2678.01|2677.86|2677.86|0
1656688900000|2022-07-01 15:21:40|2678.08|2678.08|2678.08|2678.08|2678.08|2678.08|2678.08|2678.08|0
1656688910000|2022-07-01 15:21:50|2677.86|2677.86|2677.91|2677.91|2677.95|2677.95|2677.86|2677.86|0
1656688920000|2022-07-01 15:22:00|2678|2678|2678|2678|2678|2678|2678|2678|0
1656688930000|2022-07-01 15:22:10|2677.95|2677.95|2677.98|2677.98|2678.05|2678.05|2677.86|2677.86|0
1656688940000|2022-07-01 15:22:20|2678.07|2678.07|2678.27|2678.27|2678.27|2678.27|2678.07|2678.07|0
1656688950000|2022-07-01 15:22:30|2678.52|2678.52|2678.09|2678.09|2678.52|2678.52|2678.09|2678.09|0
1656688960000|2022-07-01 15:22:40|2678.22|2678.22|2678.22|2678.22|2678.22|2678.22|2678.22|2678.22|0
1656688980000|2022-07-01 15:23:00|2678.34|2678.34|2678.34|2678.34|2678.34|2678.34|2678.34|2678.34|0
1656688990000|2022-07-01 15:23:10|2678.09|2678.09|2678.07|2678.07|2678.09|2678.09|2677.84|2677.84|0
1656689000000|2022-07-01 15:23:20|2678.13|2678.13|2677.59|2677.59|2678.13|2678.13|2677.52|2677.52|0
1656689010000|2022-07-01 15:23:30|2677.91|2677.91|2677.9|2677.9|2677.96|2677.96|2677.89|2677.89|0
1656689020000|2022-07-01 15:23:40|2678.02|2678.02|2677.53|2677.53|2678.02|2678.02|2677.53|2677.53|0
1656689040000|2022-07-01 15:24:00|2677.4|2677.4|2677.53|2677.53|2677.53|2677.53|2677.28|2677.28|0
1656689050000|2022-07-01 15:24:10|2677.4|2677.4|2677.42|2677.42|2677.5|2677.5|2677.33|2677.33|0
1656689060000|2022-07-01 15:24:20|2677.44|2677.44|2677.14|2677.14|2677.49|2677.49|2676.89|2676.89|0
1656689090000|2022-07-01 15:24:50|2677.01|2677.01|2677.01|2677.01|2677.01|2677.01|2677.01|2677.01|0
1656689100000|2022-07-01 15:25:00|2676.89|2676.89|2676.96|2676.96|2677.14|2677.14|2676.89|2676.89|0
1656689110000|2022-07-01 15:25:10|2676.84|2676.84|2676.72|2676.72|2676.98|2676.98|2676.47|2676.47|0
1656689120000|2022-07-01 15:25:20|2676.6|2676.6|2676.26|2676.26|2676.6|2676.6|2676.21|2676.21|0
1656689130000|2022-07-01 15:25:30|2676.21|2676.21|2676.45|2676.45|2676.45|2676.45|2676.21|2676.21|0
1656689140000|2022-07-01 15:25:40|2676.38|2676.38|2676.38|2676.38|2676.38|2676.38|2676.38|2676.38|0
1656689150000|2022-07-01 15:25:50|2676.5|2676.5|2676.56|2676.56|2676.56|2676.56|2676.5|2676.5|0
1656689160000|2022-07-01 15:26:00|2676.54|2676.54|2676.41|2676.41|2676.54|2676.54|2676.41|2676.41|0
1656689170000|2022-07-01 15:26:10|2676.36|2676.36|2676.36|2676.36|2676.36|2676.36|2676.36|2676.36|0
1656689180000|2022-07-01 15:26:20|2676.49|2676.49|2676.26|2676.26|2676.49|2676.49|2676.26|2676.26|0
1656689190000|2022-07-01 15:26:30|2676.18|2676.18|2676.26|2676.26|2676.38|2676.38|2676.13|2676.13|0
1656689200000|2022-07-01 15:26:40|2676.22|2676.22|2676.09|2676.09|2676.47|2676.47|2676.09|2676.09|0
1656689210000|2022-07-01 15:26:50|2675.99|2675.99|2676.06|2676.06|2676.06|2676.06|2675.99|2675.99|0
1656689220000|2022-07-01 15:27:00|2675.99|2675.99|2676.06|2676.06|2676.11|2676.11|2675.99|2675.99|0
1656689230000|2022-07-01 15:27:10|2675.96|2675.96|2675.96|2675.96|2675.96|2675.96|2675.96|2675.96|0
1656689240000|2022-07-01 15:27:20|2676.03|2676.03|2676.13|2676.13|2676.13|2676.13|2676.03|2676.03|0
1656689250000|2022-07-01 15:27:30|2676.02|2676.02|2676.02|2676.02|2676.02|2676.02|2676.02|2676.02|0
1656689260000|2022-07-01 15:27:40|2676|2676|2676|2676|2676|2676|2676|2676|0
1656689270000|2022-07-01 15:27:50|2676.14|2676.14|2676.16|2676.16|2676.16|2676.16|2676.14|2676.14|0
1656689280000|2022-07-01 15:28:00|2676.08|2676.08|2676.08|2676.08|2676.33|2676.33|2676.08|2676.08|0
1656689290000|2022-07-01 15:28:10|2676.05|2676.05|2676.05|2676.05|2676.05|2676.05|2676.05|2676.05|0
1656689300000|2022-07-01 15:28:20|2675.98|2675.98|2676.08|2676.08|2676.08|2676.08|2675.98|2675.98|0
1656689320000|2022-07-01 15:28:40|2676.2|2676.2|2676.12|2676.12|2676.2|2676.2|2676.08|2676.08|0
1656689340000|2022-07-01 15:29:00|2676.17|2676.17|2675.58|2675.58|2676.42|2676.42|2675.58|2675.58|0
1656689350000|2022-07-01 15:29:10|2675.63|2675.63|2675.63|2675.63|2675.63|2675.63|2675.63|2675.63|0
1656689370000|2022-07-01 15:29:30|2675.3|2675.3|2675.35|2675.35|2675.39|2675.39|2675.25|2675.25|0
1656689380000|2022-07-01 15:29:40|2675.68|2675.68|2675.63|2675.63|2675.68|2675.68|2675.63|2675.63|0
1656689390000|2022-07-01 15:29:50|2675.79|2675.79|2675.31|2675.31|2675.93|2675.93|2675.1|2675.1|0
